1822 大豊建設(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 | 1,030 | 1,030 | 985 | 985 | 40,000 | 4,477.27 |
| 1990-12-27 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 | 4,681.82 |
| 1990-12-26 | 1,010 | 1,020 | 1,000 | 1,010 | 38,000 | 4,590.91 |
| 1990-12-25 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 | 4,590.91 |
| 1990-12-21 | 1,030 | 1,050 | 1,020 | 1,050 | 34,000 | 4,772.73 |
| 1990-12-20 | 1,080 | 1,100 | 1,050 | 1,050 | 46,000 | 4,772.73 |
| 1990-12-19 | 1,080 | 1,130 | 1,080 | 1,110 | 144,000 | 5,045.45 |
| 1990-12-18 | 1,070 | 1,090 | 1,070 | 1,080 | 19,000 | 4,909.09 |
| 1990-12-17 | 1,060 | 1,080 | 1,060 | 1,070 | 41,000 | 4,863.64 |
| 1990-12-14 | 1,110 | 1,150 | 1,100 | 1,110 | 50,000 | 5,045.45 |
| 1990-12-13 | 1,150 | 1,150 | 1,130 | 1,140 | 41,000 | 5,181.82 |
| 1990-12-12 | 1,140 | 1,160 | 1,140 | 1,140 | 72,000 | 5,181.82 |
| 1990-12-11 | 1,150 | 1,170 | 1,130 | 1,170 | 38,000 | 5,318.18 |
| 1990-12-10 | 1,170 | 1,170 | 1,130 | 1,130 | 35,000 | 5,136.36 |
| 1990-12-07 | 1,120 | 1,130 | 1,120 | 1,130 | 45,000 | 5,136.36 |
| 1990-12-06 | 1,050 | 1,070 | 1,020 | 1,070 | 61,000 | 4,863.64 |
| 1990-12-05 | 985 | 1,000 | 980 | 1,000 | 62,000 | 4,545.45 |
| 1990-12-04 | 1,010 | 1,010 | 981 | 985 | 27,000 | 4,477.27 |
| 1990-12-03 | 1,090 | 1,100 | 1,050 | 1,050 | 89,000 | 4,772.73 |
| 1990-11-30 | 1,080 | 1,080 | 1,030 | 1,030 | 128,000 | 4,681.82 |
| 1990-11-29 | 1,090 | 1,100 | 1,050 | 1,080 | 68,000 | 4,909.09 |
| 1990-11-28 | 1,190 | 1,190 | 1,110 | 1,110 | 47,000 | 5,045.45 |
| 1990-11-27 | 1,180 | 1,200 | 1,180 | 1,180 | 37,000 | 5,363.64 |
| 1990-11-26 | 1,220 | 1,230 | 1,200 | 1,230 | 27,000 | 5,590.91 |
| 1990-11-22 | 1,180 | 1,220 | 1,170 | 1,200 | 153,000 | 5,454.55 |
| 1990-11-21 | 1,170 | 1,170 | 1,160 | 1,170 | 72,000 | 5,318.18 |
| 1990-11-20 | 1,240 | 1,240 | 1,180 | 1,180 | 140,000 | 5,363.64 |
| 1990-11-19 | 1,280 | 1,280 | 1,240 | 1,240 | 84,000 | 5,636.36 |
| 1990-11-16 | 1,220 | 1,250 | 1,200 | 1,250 | 96,000 | 5,681.82 |
| 1990-11-15 | 1,270 | 1,280 | 1,240 | 1,240 | 154,000 | 5,636.36 |
| 1990-11-14 | 1,270 | 1,280 | 1,250 | 1,250 | 184,000 | 5,681.82 |
| 1990-11-13 | 1,280 | 1,290 | 1,260 | 1,280 | 177,000 | 5,818.18 |
| 1990-11-09 | 1,230 | 1,260 | 1,220 | 1,220 | 175,000 | 5,545.45 |
| 1990-11-08 | 1,260 | 1,280 | 1,220 | 1,250 | 377,000 | 5,681.82 |
| 1990-11-07 | 1,190 | 1,300 | 1,190 | 1,300 | 396,000 | 5,909.09 |
| 1990-11-06 | 1,240 | 1,240 | 1,190 | 1,230 | 88,000 | 5,590.91 |
| 1990-11-05 | 1,240 | 1,250 | 1,200 | 1,200 | 54,000 | 5,454.55 |
| 1990-11-02 | 1,160 | 1,200 | 1,160 | 1,200 | 112,000 | 5,454.55 |
| 1990-11-01 | 1,230 | 1,230 | 1,150 | 1,150 | 101,000 | 5,227.27 |
| 1990-10-31 | 1,250 | 1,280 | 1,230 | 1,230 | 243,000 | 5,590.91 |
| 1990-10-30 | 1,190 | 1,230 | 1,160 | 1,230 | 108,000 | 5,590.91 |
| 1990-10-29 | 1,220 | 1,230 | 1,200 | 1,230 | 180,000 | 5,590.91 |
| 1990-10-26 | 1,210 | 1,250 | 1,190 | 1,230 | 115,000 | 5,590.91 |
| 1990-10-25 | 1,270 | 1,310 | 1,240 | 1,250 | 749,000 | 5,681.82 |
| 1990-10-24 | 1,140 | 1,250 | 1,100 | 1,250 | 364,000 | 5,681.82 |
| 1990-10-23 | 1,190 | 1,200 | 1,150 | 1,150 | 166,000 | 5,227.27 |
| 1990-10-22 | 1,200 | 1,230 | 1,150 | 1,150 | 378,000 | 5,227.27 |
| 1990-10-19 | 1,250 | 1,270 | 1,100 | 1,110 | 585,000 | 5,045.45 |
| 1990-10-18 | 1,170 | 1,280 | 1,130 | 1,210 | 1,113,000 | 5,500 |
| 1990-10-17 | 1,020 | 1,200 | 1,010 | 1,150 | 1,534,000 | 5,227.27 |
| 1990-10-16 | 1,030 | 1,070 | 1,010 | 1,020 | 727,000 | 4,636.36 |
| 1990-10-15 | 998 | 998 | 998 | 998 | 411,000 | 4,536.36 |
| 1990-10-12 | 819 | 900 | 819 | 898 | 478,000 | 4,081.82 |
| 1990-10-11 | 845 | 845 | 820 | 829 | 123,000 | 3,768.18 |
| 1990-10-09 | 839 | 849 | 830 | 835 | 435,000 | 3,795.45 |
| 1990-10-08 | 790 | 840 | 785 | 819 | 346,000 | 3,722.73 |
| 1990-10-05 | 799 | 821 | 799 | 800 | 103,000 | 3,636.36 |
| 1990-10-04 | 800 | 800 | 780 | 800 | 9,000 | 3,636.36 |
| 1990-10-03 | 833 | 840 | 820 | 820 | 76,000 | 3,727.27 |
| 1990-10-02 | 780 | 840 | 780 | 840 | 305,000 | 3,818.18 |
| 1990-09-27 | 900 | 905 | 900 | 900 | 44,000 | 4,090.91 |
| 1990-09-26 | 947 | 950 | 940 | 940 | 36,000 | 4,272.73 |
| 1990-09-25 | 950 | 951 | 945 | 950 | 26,000 | 4,318.18 |
| 1990-09-21 | 950 | 950 | 940 | 950 | 19,000 | 4,318.18 |
| 1990-09-20 | 975 | 975 | 951 | 951 | 23,000 | 4,322.73 |
| 1990-09-19 | 985 | 990 | 975 | 975 | 43,000 | 4,431.82 |
| 1990-09-18 | 1,010 | 1,010 | 985 | 985 | 21,000 | 4,477.27 |
| 1990-09-17 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 4,636.36 |
| 1990-09-14 | 1,010 | 1,060 | 1,010 | 1,060 | 37,000 | 4,818.18 |
| 1990-09-13 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 4,727.27 |
| 1990-09-12 | 990 | 1,020 | 985 | 1,000 | 38,000 | 4,545.45 |
| 1990-09-11 | 1,020 | 1,020 | 990 | 990 | 17,000 | 4,500 |
| 1990-09-10 | 970 | 1,010 | 970 | 1,000 | 45,000 | 4,545.45 |
| 1990-09-07 | 959 | 970 | 951 | 970 | 75,000 | 4,409.09 |
| 1990-09-06 | 990 | 990 | 964 | 964 | 26,000 | 4,381.82 |
| 1990-09-05 | 1,000 | 1,000 | 990 | 1,000 | 24,000 | 4,545.45 |
| 1990-09-04 | 1,050 | 1,050 | 990 | 990 | 15,000 | 4,500 |
| 1990-09-03 | 1,110 | 1,110 | 1,050 | 1,050 | 32,000 | 4,772.73 |
| 1990-08-31 | 1,090 | 1,110 | 1,080 | 1,110 | 65,000 | 5,045.45 |
| 1990-08-30 | 1,090 | 1,100 | 1,020 | 1,100 | 112,000 | 5,000 |
| 1990-08-29 | 1,030 | 1,050 | 1,000 | 1,050 | 28,000 | 4,772.73 |
| 1990-08-28 | 1,060 | 1,060 | 1,020 | 1,020 | 30,000 | 4,636.36 |
| 1990-08-27 | 964 | 1,000 | 964 | 1,000 | 24,000 | 4,545.45 |
| 1990-08-24 | 970 | 991 | 969 | 974 | 86,000 | 4,427.27 |
| 1990-08-22 | 1,140 | 1,140 | 1,050 | 1,070 | 46,000 | 4,863.64 |
| 1990-08-21 | 1,140 | 1,170 | 1,140 | 1,150 | 9,000 | 5,227.27 |
| 1990-08-20 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 5,136.36 |
| 1990-08-17 | 1,180 | 1,180 | 1,130 | 1,130 | 22,000 | 5,136.36 |
| 1990-08-16 | 1,220 | 1,220 | 1,190 | 1,200 | 19,000 | 5,454.55 |
| 1990-08-15 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 5,454.55 |
| 1990-08-14 | 1,120 | 1,150 | 1,120 | 1,130 | 38,000 | 5,136.36 |
| 1990-08-13 | 1,150 | 1,160 | 1,110 | 1,110 | 63,000 | 5,045.45 |
| 1990-08-10 | 1,180 | 1,230 | 1,180 | 1,230 | 57,000 | 5,590.91 |
| 1990-08-09 | 1,160 | 1,160 | 1,140 | 1,160 | 28,000 | 5,272.73 |
| 1990-08-08 | 1,140 | 1,180 | 1,130 | 1,150 | 41,000 | 5,227.27 |
| 1990-08-07 | 1,130 | 1,150 | 1,130 | 1,130 | 102,000 | 5,136.36 |
| 1990-08-06 | 1,260 | 1,260 | 1,200 | 1,210 | 54,000 | 5,500 |
| 1990-08-03 | 1,310 | 1,320 | 1,240 | 1,300 | 56,000 | 5,909.09 |
| 1990-08-02 | 1,340 | 1,340 | 1,310 | 1,310 | 47,000 | 5,954.55 |
| 1990-08-01 | 1,370 | 1,380 | 1,340 | 1,380 | 120,000 | 6,272.73 |
| 1990-07-31 | 1,360 | 1,370 | 1,360 | 1,360 | 261,000 | 6,181.82 |
| 1990-07-30 | 1,390 | 1,390 | 1,350 | 1,370 | 78,000 | 6,227.27 |
| 1990-07-27 | 1,400 | 1,400 | 1,320 | 1,390 | 220,000 | 6,318.18 |
| 1990-07-26 | 1,400 | 1,400 | 1,360 | 1,400 | 466,000 | 6,363.64 |
| 1990-07-25 | 1,360 | 1,380 | 1,340 | 1,380 | 181,000 | 6,272.73 |
| 1990-07-24 | 1,330 | 1,350 | 1,310 | 1,310 | 41,000 | 5,954.55 |
| 1990-07-23 | 1,310 | 1,370 | 1,310 | 1,370 | 96,000 | 6,227.27 |
| 1990-07-20 | 1,370 | 1,390 | 1,350 | 1,350 | 109,000 | 6,136.36 |
| 1990-07-19 | 1,380 | 1,390 | 1,360 | 1,360 | 143,000 | 6,181.82 |
| 1990-07-18 | 1,380 | 1,380 | 1,350 | 1,360 | 167,000 | 6,181.82 |
| 1990-07-17 | 1,350 | 1,390 | 1,350 | 1,370 | 199,000 | 6,227.27 |
| 1990-07-16 | 1,330 | 1,350 | 1,330 | 1,350 | 133,000 | 6,136.36 |
| 1990-07-13 | 1,350 | 1,350 | 1,330 | 1,330 | 63,000 | 6,045.45 |
| 1990-07-12 | 1,340 | 1,370 | 1,340 | 1,350 | 186,000 | 6,136.36 |
| 1990-07-11 | 1,310 | 1,340 | 1,310 | 1,340 | 189,000 | 6,090.91 |
| 1990-07-10 | 1,310 | 1,320 | 1,300 | 1,310 | 42,000 | 5,954.55 |
| 1990-07-09 | 1,320 | 1,330 | 1,300 | 1,300 | 165,000 | 5,909.09 |
| 1990-07-06 | 1,320 | 1,340 | 1,300 | 1,320 | 186,000 | 6,000 |
| 1990-07-05 | 1,310 | 1,340 | 1,300 | 1,300 | 130,000 | 5,909.09 |
| 1990-07-04 | 1,320 | 1,320 | 1,280 | 1,310 | 27,000 | 5,954.55 |
| 1990-07-03 | 1,320 | 1,340 | 1,310 | 1,320 | 146,000 | 6,000 |
| 1990-07-02 | 1,300 | 1,310 | 1,300 | 1,310 | 104,000 | 5,954.55 |
| 1990-06-29 | 1,260 | 1,300 | 1,250 | 1,300 | 96,000 | 5,909.09 |
| 1990-06-28 | 1,280 | 1,290 | 1,260 | 1,260 | 85,000 | 5,727.27 |
| 1990-06-27 | 1,220 | 1,280 | 1,220 | 1,280 | 51,000 | 5,818.18 |
| 1990-06-26 | 1,280 | 1,280 | 1,210 | 1,210 | 43,000 | 5,500 |
| 1990-06-25 | 1,240 | 1,240 | 1,220 | 1,220 | 26,000 | 5,545.45 |
| 1990-06-22 | 1,280 | 1,280 | 1,250 | 1,250 | 47,000 | 5,681.82 |
| 1990-06-21 | 1,300 | 1,300 | 1,250 | 1,250 | 33,000 | 5,681.82 |
| 1990-06-20 | 1,270 | 1,300 | 1,270 | 1,270 | 51,000 | 5,772.73 |
| 1990-06-19 | 1,280 | 1,280 | 1,260 | 1,260 | 44,000 | 5,727.27 |
| 1990-06-18 | 1,280 | 1,290 | 1,270 | 1,290 | 19,000 | 5,863.64 |
| 1990-06-15 | 1,320 | 1,320 | 1,270 | 1,270 | 89,000 | 5,772.73 |
| 1990-06-14 | 1,300 | 1,310 | 1,290 | 1,300 | 62,000 | 5,909.09 |
| 1990-06-13 | 1,320 | 1,320 | 1,280 | 1,280 | 20,000 | 5,818.18 |
| 1990-06-12 | 1,340 | 1,340 | 1,290 | 1,290 | 46,000 | 5,863.64 |
| 1990-06-11 | 1,320 | 1,340 | 1,290 | 1,340 | 76,000 | 6,090.91 |
| 1990-06-08 | 1,330 | 1,330 | 1,300 | 1,300 | 82,000 | 5,909.09 |
| 1990-06-07 | 1,320 | 1,320 | 1,300 | 1,310 | 63,000 | 5,954.55 |
| 1990-06-06 | 1,300 | 1,320 | 1,280 | 1,320 | 59,000 | 6,000 |
| 1990-06-05 | 1,350 | 1,350 | 1,310 | 1,310 | 100,000 | 5,954.55 |
| 1990-06-04 | 1,350 | 1,350 | 1,320 | 1,330 | 46,000 | 6,045.45 |
| 1990-06-01 | 1,330 | 1,330 | 1,310 | 1,310 | 52,000 | 5,954.55 |
| 1990-05-31 | 1,370 | 1,370 | 1,330 | 1,350 | 60,000 | 6,136.36 |
| 1990-05-30 | 1,380 | 1,380 | 1,340 | 1,360 | 42,000 | 6,181.82 |
| 1990-05-29 | 1,380 | 1,380 | 1,350 | 1,370 | 155,000 | 6,227.27 |
| 1990-05-28 | 1,390 | 1,410 | 1,370 | 1,380 | 350,000 | 6,272.73 |
| 1990-05-25 | 1,310 | 1,400 | 1,310 | 1,370 | 567,000 | 6,227.27 |
| 1990-05-24 | 1,310 | 1,320 | 1,310 | 1,310 | 135,000 | 5,954.55 |
| 1990-05-23 | 1,270 | 1,340 | 1,270 | 1,320 | 278,000 | 6,000 |
| 1990-05-22 | 1,280 | 1,310 | 1,280 | 1,290 | 97,000 | 5,863.64 |
| 1990-05-21 | 1,280 | 1,310 | 1,280 | 1,280 | 113,000 | 5,818.18 |
| 1990-05-18 | 1,310 | 1,330 | 1,300 | 1,310 | 236,000 | 5,954.55 |
| 1990-05-17 | 1,320 | 1,340 | 1,310 | 1,310 | 147,000 | 5,954.55 |
| 1990-05-16 | 1,300 | 1,340 | 1,290 | 1,300 | 319,000 | 5,909.09 |
| 1990-05-15 | 1,230 | 1,270 | 1,230 | 1,270 | 236,000 | 5,772.73 |
| 1990-05-14 | 1,230 | 1,240 | 1,220 | 1,230 | 116,000 | 5,590.91 |
| 1990-05-11 | 1,190 | 1,210 | 1,190 | 1,210 | 54,000 | 5,500 |
| 1990-05-10 | 1,180 | 1,190 | 1,170 | 1,180 | 57,000 | 5,363.64 |
| 1990-05-09 | 1,190 | 1,190 | 1,150 | 1,150 | 53,000 | 5,227.27 |
| 1990-05-08 | 1,150 | 1,160 | 1,140 | 1,150 | 32,000 | 5,227.27 |
| 1990-05-07 | 1,130 | 1,150 | 1,130 | 1,140 | 29,000 | 5,181.82 |
| 1990-05-02 | 1,090 | 1,150 | 1,090 | 1,150 | 43,000 | 5,227.27 |
| 1990-05-01 | 1,080 | 1,110 | 1,080 | 1,110 | 14,000 | 5,045.45 |
| 1990-04-27 | 1,080 | 1,100 | 1,070 | 1,070 | 111,000 | 4,863.64 |
| 1990-04-26 | 1,100 | 1,110 | 1,090 | 1,090 | 55,000 | 4,954.55 |
| 1990-04-25 | 1,080 | 1,110 | 1,080 | 1,110 | 49,000 | 5,045.45 |
| 1990-04-24 | 1,130 | 1,150 | 1,100 | 1,100 | 40,000 | 5,000 |
| 1990-04-23 | 1,120 | 1,170 | 1,120 | 1,140 | 14,000 | 5,181.82 |
| 1990-04-20 | 1,130 | 1,190 | 1,130 | 1,140 | 30,000 | 5,181.82 |
| 1990-04-19 | 1,130 | 1,130 | 1,100 | 1,130 | 70,000 | 5,136.36 |
| 1990-04-18 | 1,090 | 1,120 | 1,090 | 1,100 | 18,000 | 5,000 |
| 1990-04-17 | 1,120 | 1,140 | 1,090 | 1,090 | 24,000 | 4,954.55 |
| 1990-04-16 | 1,110 | 1,110 | 1,090 | 1,100 | 64,000 | 5,000 |
| 1990-04-13 | 1,110 | 1,120 | 1,110 | 1,110 | 35,000 | 5,045.45 |
| 1990-04-12 | 1,140 | 1,140 | 1,100 | 1,140 | 81,000 | 5,181.82 |
| 1990-04-11 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 | 5,090.91 |
| 1990-04-10 | 1,150 | 1,150 | 1,120 | 1,120 | 28,000 | 5,090.91 |
| 1990-04-09 | 1,190 | 1,190 | 1,170 | 1,170 | 74,000 | 5,318.18 |
| 1990-04-06 | 1,000 | 1,050 | 1,000 | 1,050 | 66,000 | 4,772.73 |
| 1990-04-04 | 1,060 | 1,120 | 1,060 | 1,060 | 96,000 | 4,818.18 |
| 1990-04-03 | 1,130 | 1,180 | 1,100 | 1,100 | 82,000 | 5,000 |
| 1990-04-02 | 1,210 | 1,210 | 1,150 | 1,150 | 27,000 | 5,227.27 |
| 1990-03-30 | 1,330 | 1,330 | 1,250 | 1,250 | 98,000 | 5,681.82 |
| 1990-03-29 | 1,330 | 1,350 | 1,310 | 1,310 | 12,000 | 5,954.55 |
| 1990-03-28 | 1,310 | 1,350 | 1,310 | 1,330 | 69,000 | 6,045.45 |
| 1990-03-27 | 1,290 | 1,320 | 1,250 | 1,310 | 102,000 | 5,954.55 |
| 1990-03-26 | 1,310 | 1,330 | 1,230 | 1,320 | 277,000 | 5,714.29 |
| 1990-03-23 | 1,310 | 1,320 | 1,260 | 1,300 | 127,000 | 5,627.71 |
| 1990-03-22 | 1,250 | 1,330 | 1,240 | 1,330 | 57,000 | 5,757.58 |
| 1990-03-20 | 1,360 | 1,380 | 1,310 | 1,330 | 80,000 | 5,757.58 |
| 1990-03-19 | 1,430 | 1,440 | 1,330 | 1,330 | 54,000 | 5,757.58 |
| 1990-03-16 | 1,480 | 1,480 | 1,440 | 1,450 | 110,000 | 6,277.06 |
| 1990-03-15 | 1,400 | 1,460 | 1,400 | 1,460 | 102,000 | 6,320.35 |
| 1990-03-14 | 1,410 | 1,420 | 1,390 | 1,390 | 38,000 | 6,017.32 |
| 1990-03-13 | 1,430 | 1,440 | 1,410 | 1,410 | 79,000 | 6,103.90 |
| 1990-03-12 | 1,460 | 1,490 | 1,440 | 1,440 | 95,000 | 6,233.77 |
| 1990-03-09 | 1,490 | 1,490 | 1,450 | 1,480 | 267,000 | 6,406.93 |
| 1990-03-08 | 1,450 | 1,520 | 1,440 | 1,470 | 459,000 | 6,363.64 |
| 1990-03-07 | 1,470 | 1,480 | 1,430 | 1,470 | 373,000 | 6,363.64 |
| 1990-03-06 | 1,470 | 1,490 | 1,450 | 1,450 | 1,078,000 | 6,277.06 |
| 1990-03-05 | 1,420 | 1,460 | 1,410 | 1,450 | 1,100,000 | 6,277.06 |
| 1990-03-02 | 1,350 | 1,420 | 1,350 | 1,400 | 241,000 | 6,060.61 |
| 1990-03-01 | 1,330 | 1,370 | 1,320 | 1,340 | 62,000 | 5,800.87 |
| 1990-02-28 | 1,330 | 1,350 | 1,310 | 1,320 | 47,000 | 5,714.29 |
| 1990-02-27 | 1,270 | 1,320 | 1,270 | 1,310 | 81,000 | 5,671 |
| 1990-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 43,000 | 5,454.55 |
| 1990-02-23 | 1,390 | 1,400 | 1,350 | 1,380 | 90,000 | 5,974.03 |
| 1990-02-22 | 1,350 | 1,380 | 1,290 | 1,380 | 43,000 | 5,974.03 |
| 1990-02-21 | 1,370 | 1,380 | 1,330 | 1,340 | 47,000 | 5,800.87 |
| 1990-02-20 | 1,400 | 1,400 | 1,330 | 1,330 | 72,000 | 5,757.58 |
| 1990-02-19 | 1,400 | 1,420 | 1,380 | 1,400 | 130,000 | 6,060.61 |
| 1990-02-16 | 1,400 | 1,400 | 1,380 | 1,380 | 129,000 | 5,974.03 |
| 1990-02-15 | 1,360 | 1,400 | 1,360 | 1,400 | 54,000 | 6,060.61 |
| 1990-02-14 | 1,390 | 1,400 | 1,350 | 1,400 | 44,000 | 6,060.61 |
| 1990-02-13 | 1,380 | 1,400 | 1,350 | 1,400 | 71,000 | 6,060.61 |
| 1990-02-09 | 1,360 | 1,380 | 1,330 | 1,380 | 48,000 | 5,974.03 |
| 1990-02-08 | 1,350 | 1,380 | 1,340 | 1,340 | 47,000 | 5,800.87 |
| 1990-02-07 | 1,350 | 1,350 | 1,340 | 1,340 | 15,000 | 5,800.87 |
| 1990-02-06 | 1,350 | 1,350 | 1,330 | 1,350 | 41,000 | 5,844.16 |
| 1990-02-05 | 1,390 | 1,390 | 1,330 | 1,350 | 156,000 | 5,844.16 |
| 1990-02-02 | 1,300 | 1,380 | 1,300 | 1,380 | 260,000 | 5,974.03 |
| 1990-02-01 | 1,240 | 1,320 | 1,240 | 1,280 | 108,000 | 5,541.13 |
| 1990-01-31 | 1,230 | 1,240 | 1,210 | 1,210 | 127,000 | 5,238.10 |
| 1990-01-30 | 1,270 | 1,270 | 1,240 | 1,240 | 26,000 | 5,367.97 |
| 1990-01-29 | 1,210 | 1,290 | 1,210 | 1,280 | 62,000 | 5,541.13 |
| 1990-01-26 | 1,220 | 1,230 | 1,200 | 1,230 | 32,000 | 5,324.68 |
| 1990-01-25 | 1,220 | 1,240 | 1,220 | 1,220 | 11,000 | 5,281.39 |
| 1990-01-24 | 1,270 | 1,270 | 1,240 | 1,240 | 55,000 | 5,367.97 |
| 1990-01-23 | 1,260 | 1,270 | 1,240 | 1,250 | 35,000 | 5,411.26 |
| 1990-01-22 | 1,240 | 1,280 | 1,230 | 1,240 | 99,000 | 5,367.97 |
| 1990-01-19 | 1,200 | 1,240 | 1,200 | 1,240 | 98,000 | 5,367.97 |
| 1990-01-18 | 1,260 | 1,260 | 1,200 | 1,230 | 61,000 | 5,324.68 |
| 1990-01-17 | 1,250 | 1,270 | 1,250 | 1,250 | 47,000 | 5,411.26 |
| 1990-01-16 | 1,280 | 1,300 | 1,250 | 1,250 | 92,000 | 5,411.26 |
| 1990-01-12 | 1,290 | 1,300 | 1,280 | 1,290 | 36,000 | 5,584.42 |
| 1990-01-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 5,584.42 |
| 1990-01-10 | 1,280 | 1,310 | 1,280 | 1,280 | 22,000 | 5,541.13 |
| 1990-01-09 | 1,310 | 1,310 | 1,280 | 1,310 | 25,000 | 5,671 |
| 1990-01-08 | 1,310 | 1,320 | 1,310 | 1,310 | 73,000 | 5,671 |
| 1990-01-05 | 1,330 | 1,330 | 1,320 | 1,320 | 40,000 | 5,714.29 |
| 1990-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 5,800.87 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
