1833 (株)奥村組 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 | 1,440 | 1,450 | 1,430 | 1,450 | 450,000 | 7,250 |
| 1990-12-27 | 1,440 | 1,450 | 1,420 | 1,430 | 704,000 | 7,150 |
| 1990-12-26 | 1,450 | 1,460 | 1,440 | 1,450 | 505,000 | 7,250 |
| 1990-12-25 | 1,490 | 1,500 | 1,460 | 1,470 | 420,000 | 7,350 |
| 1990-12-21 | 1,530 | 1,540 | 1,520 | 1,530 | 468,000 | 7,650 |
| 1990-12-20 | 1,540 | 1,560 | 1,530 | 1,560 | 374,000 | 7,800 |
| 1990-12-19 | 1,590 | 1,610 | 1,550 | 1,550 | 934,000 | 7,750 |
| 1990-12-18 | 1,520 | 1,570 | 1,520 | 1,570 | 432,000 | 7,850 |
| 1990-12-17 | 1,520 | 1,530 | 1,510 | 1,510 | 404,000 | 7,550 |
| 1990-12-14 | 1,540 | 1,590 | 1,540 | 1,550 | 723,000 | 7,750 |
| 1990-12-13 | 1,590 | 1,600 | 1,560 | 1,570 | 545,000 | 7,850 |
| 1990-12-12 | 1,550 | 1,610 | 1,550 | 1,560 | 1,086,000 | 7,800 |
| 1990-12-11 | 1,530 | 1,600 | 1,500 | 1,580 | 731,000 | 7,900 |
| 1990-12-10 | 1,500 | 1,540 | 1,500 | 1,530 | 847,000 | 7,650 |
| 1990-12-07 | 1,430 | 1,480 | 1,420 | 1,480 | 1,025,000 | 7,400 |
| 1990-12-06 | 1,390 | 1,400 | 1,350 | 1,360 | 747,000 | 6,800 |
| 1990-12-05 | 1,380 | 1,400 | 1,300 | 1,350 | 893,000 | 6,750 |
| 1990-12-04 | 1,410 | 1,420 | 1,360 | 1,360 | 470,000 | 6,800 |
| 1990-12-03 | 1,450 | 1,480 | 1,440 | 1,450 | 620,000 | 7,250 |
| 1990-11-30 | 1,420 | 1,450 | 1,420 | 1,430 | 839,000 | 7,150 |
| 1990-11-29 | 1,450 | 1,480 | 1,450 | 1,480 | 671,000 | 7,400 |
| 1990-11-28 | 1,530 | 1,540 | 1,480 | 1,500 | 479,000 | 7,500 |
| 1990-11-27 | 1,550 | 1,550 | 1,510 | 1,530 | 520,000 | 7,650 |
| 1990-11-26 | 1,540 | 1,560 | 1,530 | 1,550 | 565,000 | 7,750 |
| 1990-11-22 | 1,550 | 1,570 | 1,530 | 1,550 | 893,000 | 7,750 |
| 1990-11-21 | 1,570 | 1,570 | 1,530 | 1,530 | 844,000 | 7,650 |
| 1990-11-20 | 1,620 | 1,620 | 1,590 | 1,600 | 390,000 | 8,000 |
| 1990-11-19 | 1,620 | 1,650 | 1,590 | 1,600 | 927,000 | 8,000 |
| 1990-11-16 | 1,600 | 1,610 | 1,580 | 1,600 | 430,000 | 8,000 |
| 1990-11-15 | 1,670 | 1,670 | 1,600 | 1,620 | 347,000 | 8,100 |
| 1990-11-14 | 1,660 | 1,660 | 1,630 | 1,660 | 968,000 | 8,300 |
| 1990-11-13 | 1,680 | 1,690 | 1,660 | 1,670 | 2,262,000 | 8,350 |
| 1990-11-09 | 1,570 | 1,620 | 1,570 | 1,620 | 714,000 | 8,100 |
| 1990-11-08 | 1,590 | 1,610 | 1,570 | 1,590 | 1,320,000 | 7,950 |
| 1990-11-07 | 1,550 | 1,640 | 1,540 | 1,620 | 1,366,000 | 8,100 |
| 1990-11-06 | 1,600 | 1,630 | 1,570 | 1,580 | 1,208,000 | 7,900 |
| 1990-11-05 | 1,600 | 1,610 | 1,580 | 1,600 | 541,000 | 8,000 |
| 1990-11-02 | 1,510 | 1,570 | 1,490 | 1,540 | 1,841,000 | 7,700 |
| 1990-11-01 | 1,590 | 1,610 | 1,540 | 1,540 | 796,000 | 7,700 |
| 1990-10-31 | 1,630 | 1,670 | 1,610 | 1,610 | 913,000 | 8,050 |
| 1990-10-30 | 1,620 | 1,640 | 1,600 | 1,640 | 931,000 | 8,200 |
| 1990-10-29 | 1,660 | 1,680 | 1,650 | 1,650 | 1,350,000 | 8,250 |
| 1990-10-26 | 1,630 | 1,680 | 1,630 | 1,640 | 1,445,000 | 8,200 |
| 1990-10-25 | 1,710 | 1,730 | 1,660 | 1,660 | 4,435,000 | 8,300 |
| 1990-10-24 | 1,530 | 1,700 | 1,530 | 1,670 | 3,052,000 | 8,350 |
| 1990-10-23 | 1,570 | 1,600 | 1,560 | 1,590 | 1,191,000 | 7,950 |
| 1990-10-22 | 1,630 | 1,640 | 1,570 | 1,600 | 1,790,000 | 8,000 |
| 1990-10-19 | 1,620 | 1,670 | 1,590 | 1,600 | 4,318,000 | 8,000 |
| 1990-10-18 | 1,540 | 1,570 | 1,510 | 1,560 | 3,545,000 | 7,800 |
| 1990-10-17 | 1,480 | 1,540 | 1,480 | 1,520 | 3,249,000 | 7,600 |
| 1990-10-16 | 1,490 | 1,500 | 1,460 | 1,490 | 2,147,000 | 7,450 |
| 1990-10-15 | 1,460 | 1,490 | 1,450 | 1,470 | 3,404,000 | 7,350 |
| 1990-10-12 | 1,390 | 1,440 | 1,380 | 1,440 | 5,122,000 | 7,200 |
| 1990-10-11 | 1,340 | 1,390 | 1,310 | 1,390 | 2,238,000 | 6,950 |
| 1990-10-09 | 1,370 | 1,380 | 1,330 | 1,370 | 2,648,000 | 6,850 |
| 1990-10-08 | 1,290 | 1,340 | 1,280 | 1,310 | 1,294,000 | 6,550 |
| 1990-10-05 | 1,230 | 1,290 | 1,220 | 1,240 | 1,005,000 | 6,200 |
| 1990-10-04 | 1,190 | 1,210 | 1,170 | 1,190 | 322,000 | 5,950 |
| 1990-10-03 | 1,240 | 1,300 | 1,190 | 1,200 | 1,181,000 | 6,000 |
| 1990-10-02 | 1,140 | 1,240 | 1,140 | 1,240 | 1,161,000 | 6,200 |
| 1990-10-01 | 1,080 | 1,100 | 980 | 1,040 | 868,000 | 5,200 |
| 1990-09-28 | 1,110 | 1,130 | 1,060 | 1,060 | 808,000 | 5,300 |
| 1990-09-27 | 1,160 | 1,180 | 1,120 | 1,140 | 587,000 | 5,700 |
| 1990-09-26 | 1,300 | 1,300 | 1,200 | 1,200 | 493,000 | 6,000 |
| 1990-09-25 | 1,280 | 1,290 | 1,260 | 1,260 | 238,000 | 6,300 |
| 1990-09-21 | 1,290 | 1,320 | 1,250 | 1,300 | 875,000 | 6,500 |
| 1990-09-20 | 1,340 | 1,340 | 1,310 | 1,310 | 504,000 | 6,550 |
| 1990-09-19 | 1,360 | 1,380 | 1,340 | 1,340 | 810,000 | 6,700 |
| 1990-09-18 | 1,410 | 1,410 | 1,350 | 1,380 | 326,000 | 6,900 |
| 1990-09-17 | 1,480 | 1,480 | 1,400 | 1,400 | 394,000 | 7,000 |
| 1990-09-14 | 1,500 | 1,500 | 1,460 | 1,460 | 524,000 | 7,300 |
| 1990-09-13 | 1,550 | 1,550 | 1,500 | 1,500 | 711,000 | 7,500 |
| 1990-09-12 | 1,500 | 1,550 | 1,490 | 1,520 | 1,309,000 | 7,600 |
| 1990-09-11 | 1,530 | 1,530 | 1,480 | 1,500 | 321,000 | 7,500 |
| 1990-09-10 | 1,480 | 1,530 | 1,480 | 1,520 | 266,000 | 7,600 |
| 1990-09-07 | 1,420 | 1,480 | 1,410 | 1,470 | 599,000 | 7,350 |
| 1990-09-06 | 1,480 | 1,480 | 1,440 | 1,440 | 435,000 | 7,200 |
| 1990-09-05 | 1,500 | 1,500 | 1,420 | 1,460 | 582,000 | 7,300 |
| 1990-09-04 | 1,540 | 1,540 | 1,500 | 1,500 | 363,000 | 7,500 |
| 1990-09-03 | 1,550 | 1,570 | 1,530 | 1,550 | 408,000 | 7,750 |
| 1990-08-31 | 1,550 | 1,570 | 1,540 | 1,560 | 670,000 | 7,800 |
| 1990-08-30 | 1,520 | 1,560 | 1,500 | 1,560 | 881,000 | 7,800 |
| 1990-08-29 | 1,500 | 1,550 | 1,490 | 1,520 | 486,000 | 7,600 |
| 1990-08-28 | 1,510 | 1,520 | 1,470 | 1,520 | 973,000 | 7,600 |
| 1990-08-27 | 1,420 | 1,470 | 1,420 | 1,450 | 802,000 | 7,250 |
| 1990-08-24 | 1,370 | 1,470 | 1,370 | 1,400 | 1,038,000 | 7,000 |
| 1990-08-23 | 1,480 | 1,490 | 1,350 | 1,390 | 498,000 | 6,950 |
| 1990-08-22 | 1,490 | 1,530 | 1,490 | 1,510 | 680,000 | 7,550 |
| 1990-08-21 | 1,610 | 1,630 | 1,550 | 1,580 | 635,000 | 7,900 |
| 1990-08-20 | 1,580 | 1,620 | 1,580 | 1,600 | 233,000 | 8,000 |
| 1990-08-17 | 1,600 | 1,620 | 1,600 | 1,600 | 240,000 | 8,000 |
| 1990-08-16 | 1,640 | 1,670 | 1,630 | 1,630 | 174,000 | 8,150 |
| 1990-08-15 | 1,650 | 1,700 | 1,650 | 1,700 | 566,000 | 8,500 |
| 1990-08-14 | 1,630 | 1,650 | 1,600 | 1,640 | 303,000 | 8,200 |
| 1990-08-13 | 1,640 | 1,640 | 1,580 | 1,580 | 422,000 | 7,900 |
| 1990-08-10 | 1,680 | 1,700 | 1,630 | 1,650 | 564,000 | 8,250 |
| 1990-08-09 | 1,730 | 1,730 | 1,660 | 1,660 | 471,000 | 8,300 |
| 1990-08-08 | 1,650 | 1,730 | 1,630 | 1,730 | 874,000 | 8,650 |
| 1990-08-07 | 1,550 | 1,670 | 1,550 | 1,620 | 1,293,000 | 8,100 |
| 1990-08-06 | 1,770 | 1,770 | 1,670 | 1,670 | 654,000 | 8,350 |
| 1990-08-03 | 1,780 | 1,820 | 1,760 | 1,760 | 1,438,000 | 8,800 |
| 1990-08-02 | 1,930 | 1,930 | 1,850 | 1,870 | 1,543,000 | 9,350 |
| 1990-08-01 | 1,950 | 1,970 | 1,900 | 1,910 | 825,000 | 9,550 |
| 1990-07-31 | 1,930 | 1,950 | 1,920 | 1,950 | 752,000 | 9,750 |
| 1990-07-30 | 1,930 | 1,930 | 1,900 | 1,920 | 526,000 | 9,600 |
| 1990-07-27 | 1,950 | 1,950 | 1,880 | 1,920 | 893,000 | 9,600 |
| 1990-07-26 | 1,980 | 1,980 | 1,890 | 1,920 | 1,511,000 | 9,600 |
| 1990-07-25 | 1,930 | 1,960 | 1,910 | 1,960 | 978,000 | 9,800 |
| 1990-07-24 | 1,920 | 1,960 | 1,900 | 1,900 | 870,000 | 9,500 |
| 1990-07-23 | 1,960 | 1,970 | 1,920 | 1,930 | 711,000 | 9,650 |
| 1990-07-20 | 1,960 | 2,000 | 1,950 | 1,950 | 1,798,000 | 9,750 |
| 1990-07-19 | 2,030 | 2,040 | 1,950 | 1,970 | 2,528,000 | 9,850 |
| 1990-07-18 | 2,060 | 2,060 | 2,030 | 2,040 | 3,425,000 | 10,200 |
| 1990-07-17 | 2,050 | 2,080 | 2,040 | 2,050 | 8,726,000 | 10,250 |
| 1990-07-16 | 1,990 | 2,030 | 1,990 | 2,030 | 10,422,000 | 10,150 |
| 1990-07-13 | 1,970 | 1,980 | 1,950 | 1,980 | 3,651,000 | 9,900 |
| 1990-07-12 | 1,990 | 2,000 | 1,940 | 1,940 | 6,225,000 | 9,700 |
| 1990-07-11 | 1,950 | 2,000 | 1,940 | 1,970 | 5,092,000 | 9,850 |
| 1990-07-10 | 1,940 | 1,940 | 1,910 | 1,920 | 721,000 | 9,600 |
| 1990-07-09 | 1,940 | 1,950 | 1,920 | 1,920 | 566,000 | 9,600 |
| 1990-07-06 | 1,950 | 1,960 | 1,920 | 1,930 | 2,226,000 | 9,650 |
| 1990-07-05 | 1,990 | 2,010 | 1,950 | 1,950 | 8,789,000 | 9,750 |
| 1990-07-04 | 1,930 | 2,000 | 1,930 | 1,990 | 7,839,000 | 9,950 |
| 1990-07-03 | 1,930 | 1,950 | 1,900 | 1,920 | 2,565,000 | 9,600 |
| 1990-07-02 | 1,860 | 1,920 | 1,860 | 1,920 | 1,917,000 | 9,600 |
| 1990-06-29 | 1,880 | 1,880 | 1,850 | 1,860 | 1,173,000 | 9,300 |
| 1990-06-28 | 1,880 | 1,900 | 1,830 | 1,830 | 1,222,000 | 9,150 |
| 1990-06-27 | 1,810 | 1,860 | 1,810 | 1,860 | 1,086,000 | 9,300 |
| 1990-06-26 | 1,780 | 1,810 | 1,780 | 1,810 | 721,000 | 9,050 |
| 1990-06-25 | 1,800 | 1,800 | 1,780 | 1,780 | 724,000 | 8,900 |
| 1990-06-22 | 1,830 | 1,840 | 1,800 | 1,820 | 1,254,000 | 9,100 |
| 1990-06-21 | 1,900 | 1,900 | 1,820 | 1,830 | 710,000 | 9,150 |
| 1990-06-20 | 1,860 | 1,880 | 1,850 | 1,880 | 674,000 | 9,400 |
| 1990-06-19 | 1,880 | 1,880 | 1,850 | 1,860 | 344,000 | 9,300 |
| 1990-06-18 | 1,890 | 1,900 | 1,860 | 1,890 | 160,000 | 9,450 |
| 1990-06-15 | 1,900 | 1,910 | 1,890 | 1,910 | 661,000 | 9,550 |
| 1990-06-14 | 1,890 | 1,910 | 1,880 | 1,910 | 1,053,000 | 9,550 |
| 1990-06-13 | 1,870 | 1,880 | 1,850 | 1,880 | 1,185,000 | 9,400 |
| 1990-06-12 | 1,880 | 1,900 | 1,860 | 1,870 | 1,080,000 | 9,350 |
| 1990-06-11 | 1,920 | 1,920 | 1,890 | 1,910 | 753,000 | 9,550 |
| 1990-06-08 | 1,950 | 1,950 | 1,910 | 1,920 | 1,472,000 | 9,600 |
| 1990-06-07 | 1,940 | 1,960 | 1,920 | 1,950 | 2,991,000 | 9,750 |
| 1990-06-06 | 1,930 | 1,950 | 1,920 | 1,940 | 1,745,000 | 9,700 |
| 1990-06-05 | 1,970 | 1,980 | 1,920 | 1,940 | 3,702,000 | 9,700 |
| 1990-06-04 | 1,920 | 1,970 | 1,910 | 1,960 | 5,992,000 | 9,800 |
| 1990-06-01 | 1,920 | 1,920 | 1,890 | 1,900 | 1,192,000 | 9,500 |
| 1990-05-31 | 1,910 | 1,920 | 1,900 | 1,910 | 1,828,000 | 9,550 |
| 1990-05-30 | 1,860 | 1,940 | 1,860 | 1,900 | 4,985,000 | 9,500 |
| 1990-05-29 | 1,920 | 1,920 | 1,880 | 1,880 | 3,596,000 | 9,400 |
| 1990-05-28 | 1,910 | 1,920 | 1,900 | 1,920 | 5,594,000 | 9,600 |
| 1990-05-25 | 1,870 | 1,900 | 1,860 | 1,880 | 5,923,000 | 9,400 |
| 1990-05-24 | 1,850 | 1,860 | 1,820 | 1,850 | 2,113,000 | 9,250 |
| 1990-05-23 | 1,840 | 1,850 | 1,830 | 1,850 | 1,114,000 | 9,250 |
| 1990-05-22 | 1,810 | 1,820 | 1,800 | 1,820 | 482,000 | 9,100 |
| 1990-05-21 | 1,810 | 1,830 | 1,800 | 1,810 | 471,000 | 9,050 |
| 1990-05-18 | 1,850 | 1,860 | 1,810 | 1,820 | 1,245,000 | 9,100 |
| 1990-05-17 | 1,830 | 1,850 | 1,830 | 1,850 | 986,000 | 9,250 |
| 1990-05-16 | 1,860 | 1,880 | 1,840 | 1,850 | 2,536,000 | 9,250 |
| 1990-05-15 | 1,850 | 1,880 | 1,830 | 1,860 | 5,286,000 | 9,300 |
| 1990-05-14 | 1,860 | 1,870 | 1,830 | 1,840 | 2,237,000 | 9,200 |
| 1990-05-11 | 1,820 | 1,840 | 1,810 | 1,840 | 2,371,000 | 9,200 |
| 1990-05-10 | 1,800 | 1,850 | 1,790 | 1,820 | 6,305,000 | 9,100 |
| 1990-05-09 | 1,790 | 1,810 | 1,780 | 1,800 | 2,629,000 | 9,000 |
| 1990-05-08 | 1,740 | 1,760 | 1,730 | 1,760 | 1,233,000 | 8,800 |
| 1990-05-07 | 1,740 | 1,770 | 1,730 | 1,760 | 1,594,000 | 8,800 |
| 1990-05-02 | 1,670 | 1,730 | 1,670 | 1,720 | 811,000 | 8,600 |
| 1990-05-01 | 1,670 | 1,690 | 1,660 | 1,670 | 226,000 | 8,350 |
| 1990-04-27 | 1,710 | 1,710 | 1,670 | 1,700 | 404,000 | 8,500 |
| 1990-04-26 | 1,710 | 1,720 | 1,690 | 1,700 | 631,000 | 8,500 |
| 1990-04-25 | 1,660 | 1,740 | 1,660 | 1,710 | 896,000 | 8,550 |
| 1990-04-24 | 1,670 | 1,700 | 1,670 | 1,690 | 1,443,000 | 8,450 |
| 1990-04-23 | 1,710 | 1,720 | 1,680 | 1,700 | 363,000 | 8,500 |
| 1990-04-20 | 1,710 | 1,740 | 1,690 | 1,720 | 1,101,000 | 8,600 |
| 1990-04-19 | 1,680 | 1,720 | 1,680 | 1,710 | 1,630,000 | 8,550 |
| 1990-04-18 | 1,620 | 1,670 | 1,620 | 1,650 | 1,633,000 | 8,250 |
| 1990-04-17 | 1,630 | 1,690 | 1,630 | 1,640 | 348,000 | 8,200 |
| 1990-04-16 | 1,660 | 1,670 | 1,640 | 1,660 | 326,000 | 8,300 |
| 1990-04-13 | 1,680 | 1,700 | 1,680 | 1,690 | 363,000 | 8,450 |
| 1990-04-12 | 1,730 | 1,730 | 1,680 | 1,730 | 519,000 | 8,650 |
| 1990-04-11 | 1,720 | 1,740 | 1,700 | 1,730 | 919,000 | 8,650 |
| 1990-04-10 | 1,740 | 1,750 | 1,720 | 1,720 | 635,000 | 8,600 |
| 1990-04-09 | 1,750 | 1,770 | 1,740 | 1,760 | 921,000 | 8,800 |
| 1990-04-06 | 1,750 | 1,750 | 1,710 | 1,720 | 1,408,000 | 8,600 |
| 1990-04-05 | 1,630 | 1,680 | 1,610 | 1,670 | 1,544,000 | 8,350 |
| 1990-04-04 | 1,750 | 1,760 | 1,660 | 1,660 | 2,175,000 | 8,300 |
| 1990-04-03 | 1,650 | 1,720 | 1,620 | 1,720 | 1,522,000 | 8,600 |
| 1990-04-02 | 1,690 | 1,740 | 1,600 | 1,600 | 1,947,000 | 8,000 |
| 1990-03-30 | 1,810 | 1,830 | 1,770 | 1,780 | 5,159,000 | 8,900 |
| 1990-03-29 | 1,740 | 1,820 | 1,740 | 1,780 | 1,782,000 | 8,900 |
| 1990-03-28 | 1,800 | 1,810 | 1,760 | 1,770 | 1,629,000 | 8,850 |
| 1990-03-27 | 1,740 | 1,840 | 1,690 | 1,810 | 2,875,000 | 9,050 |
| 1990-03-26 | 1,670 | 1,740 | 1,670 | 1,740 | 1,364,000 | 8,700 |
| 1990-03-23 | 1,650 | 1,670 | 1,620 | 1,650 | 1,614,000 | 8,250 |
| 1990-03-22 | 1,630 | 1,700 | 1,580 | 1,670 | 1,280,000 | 8,350 |
| 1990-03-20 | 1,750 | 1,770 | 1,710 | 1,720 | 1,931,000 | 8,600 |
| 1990-03-19 | 1,790 | 1,800 | 1,700 | 1,750 | 1,060,000 | 8,750 |
| 1990-03-16 | 1,820 | 1,850 | 1,770 | 1,780 | 2,387,000 | 8,900 |
| 1990-03-15 | 1,770 | 1,820 | 1,760 | 1,800 | 1,557,000 | 9,000 |
| 1990-03-14 | 1,720 | 1,750 | 1,720 | 1,740 | 1,329,000 | 8,700 |
| 1990-03-13 | 1,740 | 1,770 | 1,710 | 1,720 | 901,000 | 8,600 |
| 1990-03-12 | 1,800 | 1,800 | 1,760 | 1,770 | 564,000 | 8,850 |
| 1990-03-09 | 1,860 | 1,860 | 1,810 | 1,820 | 1,141,000 | 9,100 |
| 1990-03-08 | 1,810 | 1,870 | 1,810 | 1,850 | 3,379,000 | 9,250 |
| 1990-03-07 | 1,860 | 1,870 | 1,810 | 1,820 | 2,377,000 | 9,100 |
| 1990-03-06 | 1,900 | 1,920 | 1,860 | 1,870 | 10,376,000 | 9,350 |
| 1990-03-05 | 1,790 | 1,880 | 1,780 | 1,880 | 9,375,000 | 9,400 |
| 1990-03-02 | 1,740 | 1,820 | 1,710 | 1,790 | 5,297,000 | 8,950 |
| 1990-03-01 | 1,660 | 1,780 | 1,650 | 1,710 | 2,129,000 | 8,550 |
| 1990-02-28 | 1,620 | 1,690 | 1,620 | 1,650 | 1,069,000 | 8,250 |
| 1990-02-27 | 1,590 | 1,650 | 1,570 | 1,600 | 733,000 | 8,000 |
| 1990-02-26 | 1,600 | 1,600 | 1,480 | 1,570 | 730,000 | 7,850 |
| 1990-02-23 | 1,650 | 1,660 | 1,610 | 1,610 | 367,000 | 8,050 |
| 1990-02-22 | 1,640 | 1,660 | 1,600 | 1,650 | 1,004,000 | 8,250 |
| 1990-02-21 | 1,670 | 1,680 | 1,610 | 1,640 | 390,000 | 8,200 |
| 1990-02-20 | 1,700 | 1,710 | 1,680 | 1,680 | 242,000 | 8,400 |
| 1990-02-19 | 1,780 | 1,780 | 1,690 | 1,710 | 665,000 | 8,550 |
| 1990-02-16 | 1,750 | 1,750 | 1,730 | 1,750 | 852,000 | 8,750 |
| 1990-02-15 | 1,720 | 1,750 | 1,710 | 1,740 | 726,000 | 8,700 |
| 1990-02-14 | 1,680 | 1,700 | 1,670 | 1,690 | 333,000 | 8,450 |
| 1990-02-13 | 1,680 | 1,680 | 1,660 | 1,670 | 435,000 | 8,350 |
| 1990-02-09 | 1,670 | 1,690 | 1,660 | 1,690 | 425,000 | 8,450 |
| 1990-02-08 | 1,680 | 1,680 | 1,660 | 1,670 | 249,000 | 8,350 |
| 1990-02-07 | 1,670 | 1,690 | 1,650 | 1,650 | 438,000 | 8,250 |
| 1990-02-06 | 1,710 | 1,710 | 1,690 | 1,700 | 291,000 | 8,500 |
| 1990-02-05 | 1,720 | 1,720 | 1,690 | 1,710 | 210,000 | 8,550 |
| 1990-02-02 | 1,700 | 1,720 | 1,690 | 1,720 | 545,000 | 8,600 |
| 1990-02-01 | 1,650 | 1,670 | 1,640 | 1,670 | 471,000 | 8,350 |
| 1990-01-31 | 1,630 | 1,630 | 1,610 | 1,630 | 400,000 | 8,150 |
| 1990-01-30 | 1,620 | 1,640 | 1,600 | 1,600 | 603,000 | 8,000 |
| 1990-01-29 | 1,580 | 1,620 | 1,580 | 1,600 | 679,000 | 8,000 |
| 1990-01-26 | 1,570 | 1,610 | 1,570 | 1,570 | 739,000 | 7,850 |
| 1990-01-25 | 1,580 | 1,600 | 1,560 | 1,560 | 1,108,000 | 7,800 |
| 1990-01-24 | 1,650 | 1,650 | 1,570 | 1,570 | 838,000 | 7,850 |
| 1990-01-23 | 1,670 | 1,670 | 1,630 | 1,630 | 485,000 | 8,150 |
| 1990-01-22 | 1,680 | 1,680 | 1,640 | 1,680 | 534,000 | 8,400 |
| 1990-01-19 | 1,590 | 1,650 | 1,580 | 1,630 | 619,000 | 8,150 |
| 1990-01-18 | 1,620 | 1,640 | 1,590 | 1,590 | 1,047,000 | 7,950 |
| 1990-01-17 | 1,650 | 1,670 | 1,610 | 1,620 | 592,000 | 8,100 |
| 1990-01-16 | 1,650 | 1,660 | 1,640 | 1,640 | 230,000 | 8,200 |
| 1990-01-12 | 1,670 | 1,680 | 1,640 | 1,670 | 659,000 | 8,350 |
| 1990-01-11 | 1,670 | 1,680 | 1,660 | 1,680 | 419,000 | 8,400 |
| 1990-01-10 | 1,700 | 1,700 | 1,670 | 1,680 | 337,000 | 8,400 |
| 1990-01-09 | 1,700 | 1,700 | 1,680 | 1,680 | 298,000 | 8,400 |
| 1990-01-08 | 1,740 | 1,740 | 1,690 | 1,700 | 432,000 | 8,500 |
| 1990-01-05 | 1,750 | 1,750 | 1,710 | 1,730 | 605,000 | 8,650 |
| 1990-01-04 | 1,750 | 1,750 | 1,730 | 1,750 | 187,000 | 8,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
