1826 佐田建設(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 | 1,040 | 1,040 | 1,000 | 1,040 | 37,000 | 5,200 |
| 1990-12-27 | 1,050 | 1,080 | 1,050 | 1,060 | 35,000 | 5,300 |
| 1990-12-26 | 1,040 | 1,040 | 1,020 | 1,040 | 12,000 | 5,200 |
| 1990-12-25 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1990-12-21 | 1,060 | 1,080 | 1,060 | 1,060 | 18,000 | 5,300 |
| 1990-12-20 | 1,070 | 1,100 | 1,070 | 1,100 | 50,000 | 5,500 |
| 1990-12-19 | 1,120 | 1,130 | 1,100 | 1,100 | 98,000 | 5,500 |
| 1990-12-18 | 1,080 | 1,100 | 1,070 | 1,100 | 57,000 | 5,500 |
| 1990-12-17 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 5,500 |
| 1990-12-14 | 1,090 | 1,120 | 1,090 | 1,110 | 28,000 | 5,550 |
| 1990-12-13 | 1,130 | 1,130 | 1,110 | 1,110 | 30,000 | 5,550 |
| 1990-12-12 | 1,110 | 1,150 | 1,110 | 1,130 | 33,000 | 5,650 |
| 1990-12-11 | 1,110 | 1,140 | 1,100 | 1,140 | 25,000 | 5,700 |
| 1990-12-10 | 1,120 | 1,150 | 1,120 | 1,130 | 32,000 | 5,650 |
| 1990-12-07 | 1,080 | 1,090 | 1,070 | 1,090 | 56,000 | 5,450 |
| 1990-12-06 | 1,010 | 1,040 | 1,000 | 1,010 | 33,000 | 5,050 |
| 1990-12-05 | 1,010 | 1,030 | 965 | 980 | 55,000 | 4,900 |
| 1990-12-04 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 | 5,050 |
| 1990-12-03 | 1,110 | 1,120 | 1,050 | 1,050 | 53,000 | 5,250 |
| 1990-11-30 | 1,010 | 1,040 | 1,010 | 1,020 | 41,000 | 5,100 |
| 1990-11-29 | 1,060 | 1,080 | 1,060 | 1,080 | 30,000 | 5,400 |
| 1990-11-28 | 1,160 | 1,160 | 1,100 | 1,100 | 41,000 | 5,500 |
| 1990-11-27 | 1,200 | 1,210 | 1,150 | 1,150 | 48,000 | 5,750 |
| 1990-11-26 | 1,240 | 1,250 | 1,210 | 1,210 | 202,000 | 6,050 |
| 1990-11-22 | 1,150 | 1,200 | 1,150 | 1,180 | 83,000 | 5,900 |
| 1990-11-21 | 1,160 | 1,160 | 1,080 | 1,160 | 80,000 | 5,800 |
| 1990-11-20 | 1,200 | 1,200 | 1,150 | 1,160 | 38,000 | 5,800 |
| 1990-11-19 | 1,220 | 1,220 | 1,180 | 1,200 | 110,000 | 6,000 |
| 1990-11-16 | 1,140 | 1,180 | 1,120 | 1,180 | 115,000 | 5,900 |
| 1990-11-15 | 1,220 | 1,230 | 1,160 | 1,160 | 149,000 | 5,800 |
| 1990-11-14 | 1,240 | 1,270 | 1,190 | 1,200 | 330,000 | 6,000 |
| 1990-11-13 | 1,230 | 1,290 | 1,210 | 1,280 | 509,000 | 6,400 |
| 1990-11-09 | 1,150 | 1,200 | 1,130 | 1,190 | 310,000 | 5,950 |
| 1990-11-08 | 1,190 | 1,210 | 1,130 | 1,180 | 716,000 | 5,900 |
| 1990-11-07 | 1,090 | 1,220 | 1,080 | 1,220 | 918,000 | 6,100 |
| 1990-11-06 | 1,120 | 1,140 | 1,080 | 1,090 | 798,000 | 5,450 |
| 1990-11-05 | 1,080 | 1,120 | 1,070 | 1,080 | 382,000 | 5,400 |
| 1990-11-02 | 972 | 1,030 | 972 | 1,030 | 79,000 | 5,150 |
| 1990-11-01 | 1,010 | 1,010 | 975 | 975 | 67,000 | 4,875 |
| 1990-10-31 | 1,020 | 1,040 | 1,020 | 1,030 | 70,000 | 5,150 |
| 1990-10-30 | 1,080 | 1,080 | 1,020 | 1,040 | 34,000 | 5,200 |
| 1990-10-29 | 1,070 | 1,090 | 1,070 | 1,080 | 53,000 | 5,400 |
| 1990-10-26 | 1,070 | 1,070 | 1,050 | 1,060 | 71,000 | 5,300 |
| 1990-10-25 | 1,100 | 1,120 | 1,090 | 1,090 | 170,000 | 5,450 |
| 1990-10-24 | 1,000 | 1,070 | 980 | 1,060 | 75,000 | 5,300 |
| 1990-10-23 | 1,070 | 1,070 | 1,010 | 1,010 | 46,000 | 5,050 |
| 1990-10-22 | 1,050 | 1,100 | 1,040 | 1,070 | 92,000 | 5,350 |
| 1990-10-19 | 1,060 | 1,100 | 999 | 999 | 236,000 | 4,995 |
| 1990-10-18 | 1,020 | 1,030 | 999 | 1,020 | 298,000 | 5,100 |
| 1990-10-17 | 910 | 995 | 900 | 989 | 245,000 | 4,945 |
| 1990-10-16 | 900 | 930 | 900 | 920 | 227,000 | 4,600 |
| 1990-10-15 | 849 | 915 | 846 | 904 | 301,000 | 4,520 |
| 1990-10-12 | 790 | 820 | 790 | 818 | 152,000 | 4,090 |
| 1990-10-11 | 827 | 827 | 805 | 810 | 54,000 | 4,050 |
| 1990-10-09 | 841 | 850 | 835 | 848 | 153,000 | 4,240 |
| 1990-10-08 | 760 | 811 | 760 | 811 | 84,000 | 4,055 |
| 1990-10-05 | 744 | 760 | 740 | 760 | 139,000 | 3,800 |
| 1990-10-04 | 750 | 750 | 740 | 745 | 58,000 | 3,725 |
| 1990-10-03 | 750 | 755 | 745 | 750 | 179,000 | 3,750 |
| 1990-10-02 | 750 | 765 | 750 | 755 | 118,000 | 3,775 |
| 1990-10-01 | 751 | 760 | 699 | 710 | 59,000 | 3,550 |
| 1990-09-28 | 760 | 805 | 760 | 800 | 106,000 | 4,000 |
| 1990-09-27 | 810 | 820 | 770 | 770 | 61,000 | 3,850 |
| 1990-09-26 | 876 | 900 | 850 | 850 | 50,000 | 4,250 |
| 1990-09-25 | 860 | 875 | 860 | 875 | 30,000 | 4,375 |
| 1990-09-21 | 880 | 899 | 870 | 899 | 33,000 | 4,495 |
| 1990-09-20 | 916 | 916 | 910 | 910 | 35,000 | 4,550 |
| 1990-09-19 | 900 | 915 | 900 | 915 | 54,000 | 4,575 |
| 1990-09-18 | 920 | 920 | 910 | 910 | 21,000 | 4,550 |
| 1990-09-14 | 990 | 1,000 | 990 | 990 | 8,000 | 4,950 |
| 1990-09-13 | 1,000 | 1,000 | 999 | 999 | 18,000 | 4,995 |
| 1990-09-12 | 959 | 960 | 959 | 960 | 10,000 | 4,800 |
| 1990-09-10 | 943 | 972 | 943 | 972 | 22,000 | 4,860 |
| 1990-09-07 | 910 | 940 | 910 | 940 | 24,000 | 4,700 |
| 1990-09-06 | 960 | 965 | 930 | 940 | 46,000 | 4,700 |
| 1990-09-05 | 980 | 980 | 960 | 960 | 6,000 | 4,800 |
| 1990-09-04 | 990 | 990 | 980 | 980 | 15,000 | 4,900 |
| 1990-09-03 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 | 5,150 |
| 1990-08-31 | 1,030 | 1,060 | 1,020 | 1,060 | 15,000 | 5,300 |
| 1990-08-30 | 1,000 | 1,060 | 1,000 | 1,060 | 48,000 | 5,300 |
| 1990-08-29 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1990-08-28 | 1,000 | 1,050 | 1,000 | 1,050 | 52,000 | 5,250 |
| 1990-08-27 | 920 | 970 | 920 | 970 | 43,000 | 4,850 |
| 1990-08-24 | 930 | 955 | 915 | 915 | 70,000 | 4,575 |
| 1990-08-22 | 1,050 | 1,050 | 1,000 | 1,000 | 59,000 | 5,000 |
| 1990-08-21 | 1,060 | 1,090 | 1,060 | 1,070 | 12,000 | 5,350 |
| 1990-08-20 | 1,080 | 1,080 | 1,050 | 1,060 | 9,000 | 5,300 |
| 1990-08-17 | 1,120 | 1,120 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1990-08-16 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1990-08-15 | 1,110 | 1,130 | 1,110 | 1,120 | 3,000 | 5,600 |
| 1990-08-14 | 1,050 | 1,100 | 1,050 | 1,100 | 30,000 | 5,500 |
| 1990-08-13 | 1,150 | 1,150 | 1,010 | 1,010 | 43,000 | 5,050 |
| 1990-08-10 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1990-08-09 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 | 5,850 |
| 1990-08-08 | 1,130 | 1,180 | 1,100 | 1,160 | 40,000 | 5,800 |
| 1990-08-07 | 1,150 | 1,160 | 1,100 | 1,150 | 68,000 | 5,750 |
| 1990-08-06 | 1,240 | 1,240 | 1,160 | 1,190 | 14,000 | 5,950 |
| 1990-08-03 | 1,300 | 1,310 | 1,260 | 1,260 | 25,000 | 6,300 |
| 1990-08-02 | 1,380 | 1,380 | 1,300 | 1,300 | 31,000 | 6,500 |
| 1990-08-01 | 1,390 | 1,400 | 1,360 | 1,360 | 65,000 | 6,800 |
| 1990-07-31 | 1,390 | 1,390 | 1,350 | 1,390 | 33,000 | 6,950 |
| 1990-07-30 | 1,370 | 1,370 | 1,350 | 1,350 | 18,000 | 6,750 |
| 1990-07-27 | 1,370 | 1,370 | 1,320 | 1,350 | 52,000 | 6,750 |
| 1990-07-26 | 1,370 | 1,390 | 1,350 | 1,350 | 60,000 | 6,750 |
| 1990-07-24 | 1,340 | 1,350 | 1,330 | 1,350 | 40,000 | 6,750 |
| 1990-07-23 | 1,400 | 1,400 | 1,350 | 1,360 | 27,000 | 6,800 |
| 1990-07-20 | 1,430 | 1,430 | 1,400 | 1,400 | 62,000 | 7,000 |
| 1990-07-19 | 1,440 | 1,440 | 1,420 | 1,420 | 129,000 | 7,100 |
| 1990-07-18 | 1,430 | 1,430 | 1,400 | 1,420 | 94,000 | 7,100 |
| 1990-07-17 | 1,390 | 1,410 | 1,380 | 1,410 | 54,000 | 7,050 |
| 1990-07-16 | 1,380 | 1,390 | 1,370 | 1,380 | 51,000 | 6,900 |
| 1990-07-13 | 1,380 | 1,390 | 1,370 | 1,380 | 37,000 | 6,900 |
| 1990-07-12 | 1,370 | 1,370 | 1,360 | 1,360 | 29,000 | 6,800 |
| 1990-07-11 | 1,340 | 1,380 | 1,330 | 1,360 | 21,000 | 6,800 |
| 1990-07-10 | 1,390 | 1,390 | 1,350 | 1,350 | 60,000 | 6,750 |
| 1990-07-09 | 1,380 | 1,390 | 1,370 | 1,380 | 105,000 | 6,900 |
| 1990-07-06 | 1,370 | 1,370 | 1,350 | 1,360 | 59,000 | 6,800 |
| 1990-07-05 | 1,340 | 1,380 | 1,340 | 1,370 | 189,000 | 6,850 |
| 1990-07-04 | 1,320 | 1,340 | 1,310 | 1,340 | 36,000 | 6,700 |
| 1990-07-03 | 1,340 | 1,340 | 1,310 | 1,320 | 37,000 | 6,600 |
| 1990-07-02 | 1,340 | 1,340 | 1,320 | 1,340 | 54,000 | 6,700 |
| 1990-06-29 | 1,290 | 1,340 | 1,290 | 1,340 | 42,000 | 6,700 |
| 1990-06-28 | 1,280 | 1,300 | 1,280 | 1,300 | 38,000 | 6,500 |
| 1990-06-27 | 1,300 | 1,320 | 1,290 | 1,290 | 66,000 | 6,450 |
| 1990-06-26 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 | 6,500 |
| 1990-06-25 | 1,270 | 1,270 | 1,250 | 1,250 | 40,000 | 6,250 |
| 1990-06-22 | 1,290 | 1,290 | 1,280 | 1,280 | 24,000 | 6,400 |
| 1990-06-21 | 1,300 | 1,300 | 1,290 | 1,300 | 29,000 | 6,500 |
| 1990-06-20 | 1,300 | 1,300 | 1,280 | 1,300 | 31,000 | 6,500 |
| 1990-06-19 | 1,330 | 1,330 | 1,300 | 1,300 | 23,000 | 6,500 |
| 1990-06-18 | 1,340 | 1,340 | 1,330 | 1,330 | 44,000 | 6,650 |
| 1990-06-15 | 1,340 | 1,350 | 1,340 | 1,340 | 30,000 | 6,700 |
| 1990-06-14 | 1,300 | 1,310 | 1,280 | 1,300 | 43,000 | 6,500 |
| 1990-06-13 | 1,300 | 1,300 | 1,280 | 1,300 | 74,000 | 6,500 |
| 1990-06-12 | 1,350 | 1,350 | 1,300 | 1,300 | 91,000 | 6,500 |
| 1990-06-11 | 1,370 | 1,370 | 1,350 | 1,360 | 16,000 | 6,800 |
| 1990-06-08 | 1,370 | 1,370 | 1,350 | 1,370 | 75,000 | 6,850 |
| 1990-06-07 | 1,360 | 1,380 | 1,350 | 1,380 | 206,000 | 6,900 |
| 1990-06-06 | 1,360 | 1,380 | 1,350 | 1,360 | 18,000 | 6,800 |
| 1990-06-05 | 1,390 | 1,390 | 1,350 | 1,350 | 44,000 | 6,750 |
| 1990-06-04 | 1,390 | 1,400 | 1,380 | 1,390 | 38,000 | 6,950 |
| 1990-06-01 | 1,400 | 1,400 | 1,350 | 1,350 | 101,000 | 6,750 |
| 1990-05-31 | 1,390 | 1,400 | 1,380 | 1,380 | 52,000 | 6,900 |
| 1990-05-30 | 1,400 | 1,400 | 1,380 | 1,380 | 48,000 | 6,900 |
| 1990-05-29 | 1,400 | 1,400 | 1,380 | 1,380 | 76,000 | 6,900 |
| 1990-05-28 | 1,370 | 1,400 | 1,370 | 1,400 | 166,000 | 7,000 |
| 1990-05-25 | 1,320 | 1,360 | 1,300 | 1,350 | 80,000 | 6,750 |
| 1990-05-24 | 1,310 | 1,320 | 1,300 | 1,320 | 31,000 | 6,600 |
| 1990-05-23 | 1,320 | 1,320 | 1,300 | 1,310 | 46,000 | 6,550 |
| 1990-05-22 | 1,320 | 1,320 | 1,260 | 1,290 | 90,000 | 6,450 |
| 1990-05-21 | 1,350 | 1,350 | 1,330 | 1,330 | 22,000 | 6,650 |
| 1990-05-18 | 1,380 | 1,380 | 1,330 | 1,330 | 85,000 | 6,650 |
| 1990-05-17 | 1,380 | 1,380 | 1,370 | 1,370 | 42,000 | 6,850 |
| 1990-05-16 | 1,370 | 1,380 | 1,360 | 1,380 | 33,000 | 6,900 |
| 1990-05-15 | 1,350 | 1,370 | 1,310 | 1,350 | 77,000 | 6,750 |
| 1990-05-14 | 1,340 | 1,350 | 1,340 | 1,340 | 61,000 | 6,700 |
| 1990-05-11 | 1,340 | 1,350 | 1,310 | 1,330 | 51,000 | 6,650 |
| 1990-05-10 | 1,310 | 1,350 | 1,310 | 1,330 | 133,000 | 6,650 |
| 1990-05-09 | 1,300 | 1,330 | 1,300 | 1,330 | 79,000 | 6,650 |
| 1990-05-08 | 1,280 | 1,330 | 1,280 | 1,290 | 73,000 | 6,450 |
| 1990-05-07 | 1,230 | 1,280 | 1,230 | 1,260 | 33,000 | 6,300 |
| 1990-05-02 | 1,240 | 1,270 | 1,230 | 1,230 | 23,000 | 6,150 |
| 1990-05-01 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 6,150 |
| 1990-04-27 | 1,250 | 1,280 | 1,240 | 1,270 | 41,000 | 6,350 |
| 1990-04-26 | 1,220 | 1,280 | 1,220 | 1,250 | 19,000 | 6,250 |
| 1990-04-25 | 1,210 | 1,220 | 1,200 | 1,220 | 52,000 | 6,100 |
| 1990-04-24 | 1,210 | 1,230 | 1,190 | 1,200 | 90,000 | 6,000 |
| 1990-04-23 | 1,280 | 1,300 | 1,200 | 1,210 | 148,000 | 6,050 |
| 1990-04-20 | 1,340 | 1,340 | 1,260 | 1,260 | 42,000 | 6,300 |
| 1990-04-19 | 1,220 | 1,300 | 1,220 | 1,300 | 101,000 | 6,500 |
| 1990-04-18 | 1,150 | 1,200 | 1,150 | 1,200 | 42,000 | 6,000 |
| 1990-04-17 | 1,160 | 1,160 | 1,150 | 1,160 | 33,000 | 5,800 |
| 1990-04-16 | 1,180 | 1,180 | 1,150 | 1,160 | 79,000 | 5,800 |
| 1990-04-13 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 | 6,000 |
| 1990-04-12 | 1,230 | 1,260 | 1,210 | 1,210 | 82,000 | 6,050 |
| 1990-04-11 | 1,260 | 1,260 | 1,210 | 1,210 | 42,000 | 6,050 |
| 1990-04-10 | 1,310 | 1,310 | 1,260 | 1,260 | 61,000 | 6,300 |
| 1990-04-09 | 1,300 | 1,350 | 1,300 | 1,310 | 148,000 | 6,550 |
| 1990-04-06 | 1,230 | 1,230 | 1,230 | 1,230 | 48,000 | 6,150 |
| 1990-04-05 | 1,100 | 1,140 | 1,010 | 1,010 | 115,000 | 5,050 |
| 1990-04-04 | 1,270 | 1,300 | 1,180 | 1,180 | 50,000 | 5,900 |
| 1990-04-03 | 1,270 | 1,300 | 1,190 | 1,250 | 71,000 | 6,250 |
| 1990-04-02 | 1,380 | 1,380 | 1,260 | 1,260 | 135,000 | 6,300 |
| 1990-03-30 | 1,460 | 1,460 | 1,380 | 1,380 | 77,000 | 6,900 |
| 1990-03-29 | 1,470 | 1,500 | 1,450 | 1,450 | 219,000 | 7,250 |
| 1990-03-28 | 1,480 | 1,510 | 1,460 | 1,470 | 186,000 | 7,350 |
| 1990-03-27 | 1,420 | 1,510 | 1,400 | 1,510 | 271,000 | 7,550 |
| 1990-03-26 | 1,380 | 1,420 | 1,360 | 1,410 | 229,000 | 7,050 |
| 1990-03-23 | 1,400 | 1,430 | 1,360 | 1,360 | 152,000 | 6,800 |
| 1990-03-22 | 1,350 | 1,410 | 1,350 | 1,380 | 62,000 | 6,900 |
| 1990-03-20 | 1,460 | 1,500 | 1,440 | 1,440 | 155,000 | 7,200 |
| 1990-03-19 | 1,500 | 1,520 | 1,430 | 1,440 | 120,000 | 7,200 |
| 1990-03-16 | 1,550 | 1,560 | 1,530 | 1,560 | 260,000 | 7,800 |
| 1990-03-15 | 1,440 | 1,550 | 1,440 | 1,480 | 148,000 | 7,400 |
| 1990-03-14 | 1,450 | 1,460 | 1,430 | 1,430 | 128,000 | 7,150 |
| 1990-03-13 | 1,470 | 1,480 | 1,450 | 1,470 | 168,000 | 7,350 |
| 1990-03-12 | 1,560 | 1,560 | 1,490 | 1,490 | 129,000 | 7,450 |
| 1990-03-09 | 1,580 | 1,590 | 1,540 | 1,550 | 196,000 | 7,750 |
| 1990-03-08 | 1,550 | 1,590 | 1,510 | 1,580 | 154,000 | 7,900 |
| 1990-03-07 | 1,580 | 1,580 | 1,540 | 1,560 | 289,000 | 7,800 |
| 1990-03-06 | 1,620 | 1,630 | 1,550 | 1,550 | 1,045,000 | 7,750 |
| 1990-03-05 | 1,520 | 1,610 | 1,520 | 1,590 | 1,750,000 | 7,950 |
| 1990-03-02 | 1,470 | 1,520 | 1,470 | 1,510 | 404,000 | 7,550 |
| 1990-03-01 | 1,450 | 1,480 | 1,450 | 1,460 | 86,000 | 7,300 |
| 1990-02-28 | 1,440 | 1,460 | 1,430 | 1,460 | 81,000 | 7,300 |
| 1990-02-27 | 1,320 | 1,390 | 1,320 | 1,390 | 109,000 | 6,950 |
| 1990-02-26 | 1,410 | 1,410 | 1,280 | 1,340 | 58,000 | 6,700 |
| 1990-02-23 | 1,470 | 1,470 | 1,420 | 1,420 | 54,000 | 7,100 |
| 1990-02-22 | 1,460 | 1,480 | 1,430 | 1,460 | 125,000 | 7,300 |
| 1990-02-21 | 1,510 | 1,510 | 1,470 | 1,470 | 161,000 | 7,350 |
| 1990-02-20 | 1,500 | 1,530 | 1,490 | 1,530 | 277,000 | 7,650 |
| 1990-02-19 | 1,540 | 1,550 | 1,470 | 1,500 | 433,000 | 7,500 |
| 1990-02-16 | 1,450 | 1,520 | 1,450 | 1,510 | 476,000 | 7,550 |
| 1990-02-15 | 1,440 | 1,470 | 1,430 | 1,450 | 219,000 | 7,250 |
| 1990-02-14 | 1,450 | 1,450 | 1,430 | 1,440 | 68,000 | 7,200 |
| 1990-02-13 | 1,430 | 1,450 | 1,430 | 1,450 | 85,000 | 7,250 |
| 1990-02-09 | 1,450 | 1,480 | 1,430 | 1,440 | 347,000 | 7,200 |
| 1990-02-08 | 1,420 | 1,440 | 1,420 | 1,440 | 24,000 | 7,200 |
| 1990-02-07 | 1,420 | 1,450 | 1,410 | 1,410 | 215,000 | 7,050 |
| 1990-02-06 | 1,430 | 1,470 | 1,430 | 1,430 | 136,000 | 7,150 |
| 1990-02-05 | 1,410 | 1,430 | 1,410 | 1,430 | 74,000 | 7,150 |
| 1990-02-02 | 1,440 | 1,460 | 1,420 | 1,430 | 203,000 | 7,150 |
| 1990-02-01 | 1,380 | 1,430 | 1,360 | 1,400 | 173,000 | 7,000 |
| 1990-01-31 | 1,360 | 1,380 | 1,350 | 1,350 | 74,000 | 6,750 |
| 1990-01-30 | 1,340 | 1,370 | 1,330 | 1,370 | 21,000 | 6,850 |
| 1990-01-29 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 6,600 |
| 1990-01-26 | 1,310 | 1,320 | 1,310 | 1,320 | 31,000 | 6,600 |
| 1990-01-25 | 1,360 | 1,390 | 1,330 | 1,330 | 36,000 | 6,650 |
| 1990-01-24 | 1,370 | 1,400 | 1,350 | 1,350 | 31,000 | 6,750 |
| 1990-01-23 | 1,370 | 1,400 | 1,370 | 1,400 | 25,000 | 7,000 |
| 1990-01-22 | 1,350 | 1,370 | 1,350 | 1,370 | 15,000 | 6,850 |
| 1990-01-19 | 1,340 | 1,340 | 1,310 | 1,330 | 46,000 | 6,650 |
| 1990-01-18 | 1,370 | 1,370 | 1,330 | 1,330 | 112,000 | 6,650 |
| 1990-01-17 | 1,370 | 1,400 | 1,370 | 1,390 | 10,000 | 6,950 |
| 1990-01-16 | 1,380 | 1,390 | 1,370 | 1,380 | 31,000 | 6,900 |
| 1990-01-12 | 1,410 | 1,420 | 1,360 | 1,370 | 138,000 | 6,850 |
| 1990-01-11 | 1,370 | 1,420 | 1,350 | 1,360 | 253,000 | 6,800 |
| 1990-01-10 | 1,380 | 1,380 | 1,370 | 1,370 | 37,000 | 6,850 |
| 1990-01-09 | 1,410 | 1,430 | 1,400 | 1,400 | 54,000 | 7,000 |
| 1990-01-08 | 1,430 | 1,430 | 1,410 | 1,430 | 27,000 | 7,150 |
| 1990-01-05 | 1,470 | 1,470 | 1,410 | 1,410 | 70,000 | 7,050 |
| 1990-01-04 | 1,500 | 1,500 | 1,470 | 1,470 | 34,000 | 7,350 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
