1860 戸田建設(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 | 1,570 | 1,590 | 1,570 | 1,570 | 72,000 | 1,274.35 |
| 1990-12-27 | 1,620 | 1,630 | 1,600 | 1,600 | 339,000 | 1,298.70 |
| 1990-12-26 | 1,600 | 1,610 | 1,580 | 1,600 | 437,000 | 1,298.70 |
| 1990-12-25 | 1,600 | 1,630 | 1,580 | 1,630 | 270,000 | 1,323.05 |
| 1990-12-21 | 1,640 | 1,670 | 1,620 | 1,630 | 271,000 | 1,323.05 |
| 1990-12-20 | 1,690 | 1,700 | 1,670 | 1,670 | 244,000 | 1,355.52 |
| 1990-12-19 | 1,720 | 1,740 | 1,700 | 1,720 | 1,016,000 | 1,396.10 |
| 1990-12-18 | 1,680 | 1,700 | 1,680 | 1,690 | 476,000 | 1,371.75 |
| 1990-12-17 | 1,710 | 1,710 | 1,680 | 1,680 | 321,000 | 1,363.64 |
| 1990-12-14 | 1,670 | 1,730 | 1,670 | 1,720 | 435,000 | 1,396.10 |
| 1990-12-13 | 1,720 | 1,740 | 1,700 | 1,700 | 555,000 | 1,379.87 |
| 1990-12-12 | 1,740 | 1,750 | 1,690 | 1,700 | 1,115,000 | 1,379.87 |
| 1990-12-11 | 1,650 | 1,710 | 1,630 | 1,710 | 521,000 | 1,387.99 |
| 1990-12-10 | 1,680 | 1,700 | 1,630 | 1,660 | 452,000 | 1,347.40 |
| 1990-12-07 | 1,610 | 1,680 | 1,600 | 1,660 | 696,000 | 1,347.40 |
| 1990-12-06 | 1,570 | 1,570 | 1,540 | 1,550 | 237,000 | 1,258.12 |
| 1990-12-05 | 1,560 | 1,570 | 1,450 | 1,510 | 930,000 | 1,225.65 |
| 1990-12-04 | 1,560 | 1,580 | 1,530 | 1,530 | 489,000 | 1,241.88 |
| 1990-12-03 | 1,660 | 1,680 | 1,600 | 1,620 | 432,000 | 1,314.94 |
| 1990-11-30 | 1,580 | 1,630 | 1,580 | 1,600 | 634,000 | 1,298.70 |
| 1990-11-29 | 1,690 | 1,690 | 1,600 | 1,650 | 672,000 | 1,339.29 |
| 1990-11-28 | 1,780 | 1,780 | 1,690 | 1,720 | 571,000 | 1,396.10 |
| 1990-11-27 | 1,790 | 1,790 | 1,760 | 1,760 | 248,000 | 1,428.57 |
| 1990-11-26 | 1,820 | 1,840 | 1,790 | 1,800 | 150,000 | 1,461.04 |
| 1990-11-22 | 1,770 | 1,830 | 1,760 | 1,800 | 430,000 | 1,461.04 |
| 1990-11-21 | 1,790 | 1,800 | 1,760 | 1,760 | 439,000 | 1,428.57 |
| 1990-11-20 | 1,850 | 1,850 | 1,800 | 1,810 | 166,000 | 1,469.16 |
| 1990-11-19 | 1,860 | 1,880 | 1,830 | 1,860 | 178,000 | 1,509.74 |
| 1990-11-16 | 1,820 | 1,850 | 1,790 | 1,840 | 550,000 | 1,493.51 |
| 1990-11-15 | 1,890 | 1,920 | 1,840 | 1,840 | 534,000 | 1,493.51 |
| 1990-11-14 | 1,890 | 1,940 | 1,880 | 1,880 | 1,117,000 | 1,525.97 |
| 1990-11-13 | 1,870 | 1,940 | 1,850 | 1,920 | 1,428,000 | 1,558.44 |
| 1990-11-09 | 1,800 | 1,830 | 1,780 | 1,790 | 654,000 | 1,452.92 |
| 1990-11-08 | 1,800 | 1,850 | 1,790 | 1,830 | 723,000 | 1,485.39 |
| 1990-11-07 | 1,770 | 1,860 | 1,750 | 1,830 | 899,000 | 1,485.39 |
| 1990-11-06 | 1,870 | 1,870 | 1,780 | 1,800 | 513,000 | 1,461.04 |
| 1990-11-05 | 1,860 | 1,860 | 1,830 | 1,840 | 626,000 | 1,493.51 |
| 1990-11-02 | 1,830 | 1,850 | 1,760 | 1,810 | 1,069,000 | 1,469.16 |
| 1990-11-01 | 1,840 | 1,850 | 1,790 | 1,800 | 828,000 | 1,461.04 |
| 1990-10-31 | 1,900 | 1,950 | 1,880 | 1,900 | 1,198,000 | 1,542.21 |
| 1990-10-30 | 1,880 | 1,910 | 1,840 | 1,910 | 561,000 | 1,550.32 |
| 1990-10-29 | 1,900 | 1,940 | 1,880 | 1,880 | 645,000 | 1,525.97 |
| 1990-10-26 | 1,890 | 1,950 | 1,870 | 1,890 | 1,598,000 | 1,534.09 |
| 1990-10-25 | 1,930 | 2,010 | 1,910 | 1,950 | 6,478,000 | 1,582.79 |
| 1990-10-24 | 1,790 | 1,930 | 1,780 | 1,920 | 2,498,000 | 1,558.44 |
| 1990-10-23 | 1,870 | 1,880 | 1,810 | 1,820 | 1,783,000 | 1,477.27 |
| 1990-10-22 | 1,890 | 1,910 | 1,850 | 1,860 | 2,809,000 | 1,509.74 |
| 1990-10-19 | 1,890 | 1,970 | 1,860 | 1,890 | 7,745,000 | 1,534.09 |
| 1990-10-18 | 1,790 | 1,920 | 1,770 | 1,890 | 8,024,000 | 1,534.09 |
| 1990-10-17 | 1,730 | 1,820 | 1,720 | 1,770 | 5,586,000 | 1,436.69 |
| 1990-10-16 | 1,750 | 1,760 | 1,710 | 1,730 | 2,373,000 | 1,404.22 |
| 1990-10-15 | 1,730 | 1,770 | 1,710 | 1,760 | 7,073,000 | 1,428.57 |
| 1990-10-12 | 1,610 | 1,700 | 1,600 | 1,680 | 9,267,001 | 1,363.64 |
| 1990-10-11 | 1,540 | 1,610 | 1,530 | 1,590 | 2,774,000 | 1,290.58 |
| 1990-10-09 | 1,570 | 1,590 | 1,530 | 1,590 | 2,435,000 | 1,290.58 |
| 1990-10-08 | 1,400 | 1,520 | 1,400 | 1,490 | 2,138,000 | 1,209.42 |
| 1990-10-05 | 1,340 | 1,440 | 1,340 | 1,380 | 1,091,000 | 1,120.13 |
| 1990-10-04 | 1,300 | 1,340 | 1,280 | 1,340 | 291,000 | 1,087.66 |
| 1990-10-03 | 1,350 | 1,410 | 1,320 | 1,340 | 736,000 | 1,087.66 |
| 1990-10-02 | 1,280 | 1,370 | 1,250 | 1,350 | 1,131,000 | 1,095.78 |
| 1990-10-01 | 1,250 | 1,270 | 1,140 | 1,180 | 569,000 | 957.79 |
| 1990-09-28 | 1,330 | 1,370 | 1,200 | 1,220 | 478,000 | 990.26 |
| 1990-09-27 | 1,420 | 1,460 | 1,350 | 1,350 | 428,000 | 1,095.78 |
| 1990-09-26 | 1,530 | 1,530 | 1,430 | 1,430 | 229,000 | 1,160.71 |
| 1990-09-25 | 1,500 | 1,530 | 1,500 | 1,520 | 160,000 | 1,233.77 |
| 1990-09-21 | 1,510 | 1,590 | 1,450 | 1,590 | 424,000 | 1,290.58 |
| 1990-09-20 | 1,610 | 1,610 | 1,500 | 1,520 | 515,000 | 1,233.77 |
| 1990-09-19 | 1,640 | 1,660 | 1,610 | 1,610 | 256,000 | 1,306.82 |
| 1990-09-18 | 1,680 | 1,690 | 1,610 | 1,650 | 289,000 | 1,339.29 |
| 1990-09-17 | 1,740 | 1,750 | 1,700 | 1,700 | 237,000 | 1,379.87 |
| 1990-09-14 | 1,780 | 1,780 | 1,730 | 1,760 | 481,000 | 1,428.57 |
| 1990-09-13 | 1,790 | 1,800 | 1,770 | 1,770 | 288,000 | 1,436.69 |
| 1990-09-12 | 1,730 | 1,800 | 1,730 | 1,790 | 277,000 | 1,452.92 |
| 1990-09-11 | 1,750 | 1,760 | 1,730 | 1,730 | 229,000 | 1,404.22 |
| 1990-09-10 | 1,750 | 1,800 | 1,740 | 1,770 | 968,000 | 1,436.69 |
| 1990-09-07 | 1,700 | 1,730 | 1,680 | 1,730 | 744,000 | 1,404.22 |
| 1990-09-06 | 1,730 | 1,760 | 1,700 | 1,730 | 589,000 | 1,404.22 |
| 1990-09-05 | 1,830 | 1,830 | 1,720 | 1,780 | 370,000 | 1,444.81 |
| 1990-09-04 | 1,870 | 1,890 | 1,820 | 1,860 | 756,000 | 1,509.74 |
| 1990-09-03 | 1,880 | 1,920 | 1,860 | 1,890 | 698,000 | 1,534.09 |
| 1990-08-31 | 1,960 | 1,960 | 1,910 | 1,910 | 665,000 | 1,550.32 |
| 1990-08-30 | 1,910 | 1,980 | 1,900 | 1,960 | 1,312,000 | 1,590.91 |
| 1990-08-29 | 1,860 | 1,930 | 1,840 | 1,880 | 2,187,000 | 1,525.97 |
| 1990-08-28 | 1,850 | 1,890 | 1,800 | 1,890 | 749,000 | 1,534.09 |
| 1990-08-27 | 1,760 | 1,790 | 1,750 | 1,760 | 279,000 | 1,428.57 |
| 1990-08-24 | 1,750 | 1,830 | 1,680 | 1,730 | 650,000 | 1,404.22 |
| 1990-08-23 | 1,770 | 1,830 | 1,710 | 1,780 | 476,000 | 1,444.81 |
| 1990-08-22 | 1,820 | 1,860 | 1,710 | 1,860 | 321,000 | 1,509.74 |
| 1990-08-21 | 1,890 | 1,910 | 1,850 | 1,900 | 278,000 | 1,542.21 |
| 1990-08-20 | 1,870 | 1,880 | 1,860 | 1,870 | 330,000 | 1,517.86 |
| 1990-08-17 | 1,890 | 1,920 | 1,870 | 1,880 | 237,000 | 1,525.97 |
| 1990-08-16 | 1,980 | 1,980 | 1,950 | 1,950 | 215,000 | 1,582.79 |
| 1990-08-15 | 1,950 | 2,000 | 1,950 | 1,980 | 460,000 | 1,607.14 |
| 1990-08-14 | 1,950 | 1,950 | 1,890 | 1,940 | 309,000 | 1,574.68 |
| 1990-08-13 | 2,020 | 2,020 | 1,890 | 1,890 | 245,000 | 1,534.09 |
| 1990-08-10 | 2,050 | 2,070 | 2,010 | 2,030 | 289,000 | 1,647.73 |
| 1990-08-09 | 2,070 | 2,090 | 2,050 | 2,050 | 520,000 | 1,663.96 |
| 1990-08-08 | 2,040 | 2,070 | 2,010 | 2,070 | 737,000 | 1,680.19 |
| 1990-08-07 | 1,960 | 2,080 | 1,950 | 2,010 | 1,066,000 | 1,631.49 |
| 1990-08-06 | 2,160 | 2,160 | 2,040 | 2,110 | 681,000 | 1,712.66 |
| 1990-08-03 | 2,230 | 2,250 | 2,180 | 2,200 | 556,000 | 1,785.71 |
| 1990-08-02 | 2,280 | 2,290 | 2,200 | 2,250 | 490,000 | 1,826.30 |
| 1990-08-01 | 2,350 | 2,350 | 2,270 | 2,280 | 1,026,000 | 1,850.65 |
| 1990-07-31 | 2,300 | 2,320 | 2,270 | 2,320 | 1,194,000 | 1,883.12 |
| 1990-07-30 | 2,320 | 2,320 | 2,240 | 2,270 | 712,000 | 1,842.53 |
| 1990-07-27 | 2,330 | 2,340 | 2,260 | 2,310 | 1,483,000 | 1,875 |
| 1990-07-26 | 2,330 | 2,340 | 2,280 | 2,320 | 1,074,000 | 1,883.12 |
| 1990-07-25 | 2,290 | 2,340 | 2,270 | 2,340 | 2,028,000 | 1,899.35 |
| 1990-07-24 | 2,320 | 2,340 | 2,250 | 2,250 | 814,000 | 1,826.30 |
| 1990-07-23 | 2,330 | 2,360 | 2,310 | 2,320 | 1,218,000 | 1,883.12 |
| 1990-07-20 | 2,370 | 2,430 | 2,350 | 2,360 | 1,987,000 | 1,915.58 |
| 1990-07-19 | 2,420 | 2,420 | 2,380 | 2,380 | 1,165,000 | 1,931.82 |
| 1990-07-18 | 2,450 | 2,450 | 2,400 | 2,420 | 3,365,000 | 1,964.29 |
| 1990-07-17 | 2,440 | 2,460 | 2,410 | 2,450 | 15,707,001 | 1,988.64 |
| 1990-07-16 | 2,300 | 2,390 | 2,300 | 2,370 | 5,673,000 | 1,923.70 |
| 1990-07-13 | 2,320 | 2,340 | 2,290 | 2,300 | 4,233,000 | 1,866.88 |
| 1990-07-12 | 2,340 | 2,350 | 2,280 | 2,280 | 7,589,000 | 1,850.65 |
| 1990-07-11 | 2,160 | 2,320 | 2,160 | 2,320 | 6,697,000 | 1,883.12 |
| 1990-07-10 | 2,200 | 2,210 | 2,140 | 2,160 | 447,000 | 1,753.25 |
| 1990-07-09 | 2,230 | 2,230 | 2,170 | 2,200 | 251,000 | 1,785.71 |
| 1990-07-06 | 2,220 | 2,220 | 2,200 | 2,220 | 367,000 | 1,801.95 |
| 1990-07-05 | 2,250 | 2,260 | 2,200 | 2,230 | 2,404,000 | 1,810.06 |
| 1990-07-04 | 2,200 | 2,240 | 2,180 | 2,210 | 1,677,000 | 1,793.83 |
| 1990-07-03 | 2,220 | 2,230 | 2,160 | 2,180 | 1,637,000 | 1,769.48 |
| 1990-07-02 | 2,160 | 2,200 | 2,150 | 2,190 | 1,407,000 | 1,777.60 |
| 1990-06-29 | 2,160 | 2,180 | 2,130 | 2,140 | 754,000 | 1,737.01 |
| 1990-06-28 | 2,170 | 2,190 | 2,120 | 2,150 | 975,000 | 1,745.13 |
| 1990-06-27 | 2,150 | 2,170 | 2,080 | 2,170 | 1,130,000 | 1,761.36 |
| 1990-06-26 | 2,070 | 2,110 | 2,060 | 2,110 | 530,000 | 1,712.66 |
| 1990-06-25 | 2,050 | 2,090 | 2,040 | 2,080 | 277,000 | 1,688.31 |
| 1990-06-22 | 2,150 | 2,150 | 2,060 | 2,080 | 322,000 | 1,688.31 |
| 1990-06-21 | 2,150 | 2,150 | 2,110 | 2,140 | 431,000 | 1,737.01 |
| 1990-06-20 | 2,120 | 2,150 | 2,120 | 2,130 | 705,000 | 1,728.90 |
| 1990-06-19 | 2,180 | 2,180 | 2,130 | 2,130 | 720,000 | 1,728.90 |
| 1990-06-18 | 2,180 | 2,190 | 2,160 | 2,160 | 313,000 | 1,753.25 |
| 1990-06-15 | 2,200 | 2,210 | 2,170 | 2,170 | 634,000 | 1,761.36 |
| 1990-06-14 | 2,160 | 2,200 | 2,160 | 2,190 | 830,000 | 1,777.60 |
| 1990-06-13 | 2,180 | 2,190 | 2,160 | 2,160 | 475,000 | 1,753.25 |
| 1990-06-12 | 2,180 | 2,200 | 2,170 | 2,180 | 816,000 | 1,769.48 |
| 1990-06-11 | 2,190 | 2,210 | 2,180 | 2,200 | 564,000 | 1,785.71 |
| 1990-06-08 | 2,210 | 2,230 | 2,180 | 2,220 | 1,578,000 | 1,801.95 |
| 1990-06-07 | 2,210 | 2,220 | 2,190 | 2,210 | 1,333,000 | 1,793.83 |
| 1990-06-06 | 2,200 | 2,220 | 2,200 | 2,200 | 830,000 | 1,785.71 |
| 1990-06-05 | 2,220 | 2,230 | 2,200 | 2,230 | 1,946,000 | 1,810.06 |
| 1990-06-04 | 2,200 | 2,230 | 2,180 | 2,220 | 1,817,000 | 1,801.95 |
| 1990-06-01 | 2,200 | 2,210 | 2,170 | 2,170 | 1,356,000 | 1,761.36 |
| 1990-05-31 | 2,190 | 2,250 | 2,190 | 2,220 | 5,171,000 | 1,801.95 |
| 1990-05-30 | 2,140 | 2,200 | 2,120 | 2,180 | 2,427,000 | 1,769.48 |
| 1990-05-29 | 2,180 | 2,180 | 2,120 | 2,140 | 2,331,000 | 1,737.01 |
| 1990-05-28 | 2,150 | 2,180 | 2,140 | 2,170 | 2,467,000 | 1,761.36 |
| 1990-05-25 | 2,100 | 2,140 | 2,100 | 2,120 | 1,180,000 | 1,720.78 |
| 1990-05-24 | 2,100 | 2,110 | 2,080 | 2,080 | 722,000 | 1,688.31 |
| 1990-05-23 | 2,130 | 2,130 | 2,090 | 2,090 | 987,000 | 1,696.43 |
| 1990-05-22 | 2,080 | 2,120 | 2,080 | 2,100 | 1,046,000 | 1,704.55 |
| 1990-05-21 | 2,100 | 2,100 | 2,080 | 2,090 | 411,000 | 1,696.43 |
| 1990-05-18 | 2,140 | 2,160 | 2,090 | 2,100 | 1,428,000 | 1,704.55 |
| 1990-05-17 | 2,100 | 2,160 | 2,090 | 2,110 | 2,391,000 | 1,712.66 |
| 1990-05-16 | 2,100 | 2,120 | 2,090 | 2,090 | 755,000 | 1,696.43 |
| 1990-05-15 | 2,090 | 2,130 | 2,090 | 2,100 | 1,775,000 | 1,704.55 |
| 1990-05-14 | 2,130 | 2,130 | 2,080 | 2,090 | 1,747,000 | 1,696.43 |
| 1990-05-11 | 2,110 | 2,110 | 2,060 | 2,090 | 981,000 | 1,696.43 |
| 1990-05-10 | 2,100 | 2,140 | 2,090 | 2,090 | 1,269,000 | 1,696.43 |
| 1990-05-09 | 2,160 | 2,160 | 2,090 | 2,120 | 1,183,000 | 1,720.78 |
| 1990-05-08 | 2,200 | 2,200 | 2,160 | 2,160 | 3,265,000 | 1,753.25 |
| 1990-05-07 | 2,190 | 2,210 | 2,160 | 2,190 | 5,675,000 | 1,777.60 |
| 1990-05-02 | 2,090 | 2,160 | 2,090 | 2,160 | 2,198,000 | 1,753.25 |
| 1990-05-01 | 2,100 | 2,110 | 2,070 | 2,100 | 315,000 | 1,704.55 |
| 1990-04-27 | 2,120 | 2,140 | 2,110 | 2,120 | 523,000 | 1,720.78 |
| 1990-04-26 | 2,150 | 2,200 | 2,130 | 2,140 | 2,168,000 | 1,737.01 |
| 1990-04-25 | 2,080 | 2,180 | 2,050 | 2,140 | 3,469,000 | 1,737.01 |
| 1990-04-24 | 2,050 | 2,110 | 2,030 | 2,080 | 2,726,000 | 1,688.31 |
| 1990-04-23 | 2,040 | 2,080 | 2,030 | 2,070 | 1,165,000 | 1,680.19 |
| 1990-04-20 | 2,040 | 2,090 | 2,020 | 2,050 | 1,397,000 | 1,663.96 |
| 1990-04-19 | 2,020 | 2,030 | 1,970 | 2,020 | 494,000 | 1,639.61 |
| 1990-04-18 | 1,900 | 2,040 | 1,900 | 1,990 | 699,000 | 1,615.26 |
| 1990-04-17 | 1,870 | 1,930 | 1,870 | 1,870 | 147,000 | 1,517.86 |
| 1990-04-16 | 1,900 | 1,900 | 1,880 | 1,900 | 103,000 | 1,542.21 |
| 1990-04-13 | 1,900 | 1,930 | 1,900 | 1,930 | 132,000 | 1,566.56 |
| 1990-04-12 | 1,920 | 1,940 | 1,880 | 1,920 | 434,000 | 1,558.44 |
| 1990-04-11 | 1,950 | 1,950 | 1,930 | 1,950 | 460,000 | 1,582.79 |
| 1990-04-10 | 1,950 | 1,990 | 1,950 | 1,960 | 299,000 | 1,590.91 |
| 1990-04-09 | 2,040 | 2,080 | 2,010 | 2,030 | 532,000 | 1,647.73 |
| 1990-04-06 | 2,010 | 2,030 | 1,960 | 2,000 | 809,000 | 1,623.38 |
| 1990-04-05 | 1,960 | 1,980 | 1,760 | 1,950 | 1,844,000 | 1,582.79 |
| 1990-04-04 | 2,140 | 2,170 | 1,970 | 2,030 | 1,592,000 | 1,647.73 |
| 1990-04-03 | 2,120 | 2,130 | 2,000 | 2,110 | 1,162,000 | 1,712.66 |
| 1990-04-02 | 2,100 | 2,200 | 2,000 | 2,000 | 995,000 | 1,623.38 |
| 1990-03-30 | 2,220 | 2,240 | 2,150 | 2,180 | 3,916,000 | 1,769.48 |
| 1990-03-29 | 2,120 | 2,230 | 2,120 | 2,180 | 4,686,000 | 1,769.48 |
| 1990-03-28 | 2,090 | 2,170 | 2,070 | 2,110 | 3,639,000 | 1,712.66 |
| 1990-03-27 | 2,090 | 2,160 | 2,030 | 2,090 | 2,965,000 | 1,696.43 |
| 1990-03-26 | 2,200 | 2,300 | 2,170 | 2,300 | 1,729,000 | 1,666.86 |
| 1990-03-23 | 2,150 | 2,180 | 2,130 | 2,150 | 574,000 | 1,558.15 |
| 1990-03-22 | 2,250 | 2,250 | 2,070 | 2,110 | 768,000 | 1,529.16 |
| 1990-03-20 | 2,260 | 2,320 | 2,210 | 2,300 | 660,000 | 1,666.86 |
| 1990-03-19 | 2,370 | 2,390 | 2,260 | 2,280 | 365,000 | 1,652.37 |
| 1990-03-16 | 2,400 | 2,440 | 2,390 | 2,410 | 410,000 | 1,746.58 |
| 1990-03-15 | 2,430 | 2,440 | 2,390 | 2,400 | 431,000 | 1,739.33 |
| 1990-03-14 | 2,380 | 2,430 | 2,370 | 2,390 | 514,000 | 1,732.08 |
| 1990-03-13 | 2,430 | 2,460 | 2,400 | 2,410 | 385,000 | 1,746.58 |
| 1990-03-12 | 2,440 | 2,480 | 2,420 | 2,440 | 585,000 | 1,768.32 |
| 1990-03-09 | 2,550 | 2,560 | 2,480 | 2,480 | 992,000 | 1,797.31 |
| 1990-03-08 | 2,500 | 2,580 | 2,500 | 2,530 | 1,794,000 | 1,833.55 |
| 1990-03-07 | 2,520 | 2,550 | 2,480 | 2,500 | 1,595,000 | 1,811.80 |
| 1990-03-06 | 2,590 | 2,610 | 2,550 | 2,550 | 3,919,001 | 1,848.04 |
| 1990-03-05 | 2,510 | 2,580 | 2,510 | 2,570 | 5,061,001 | 1,862.53 |
| 1990-03-02 | 2,400 | 2,510 | 2,390 | 2,490 | 2,162,000 | 1,804.56 |
| 1990-03-01 | 2,420 | 2,440 | 2,360 | 2,410 | 982,000 | 1,746.58 |
| 1990-02-28 | 2,380 | 2,390 | 2,350 | 2,390 | 1,427,000 | 1,732.08 |
| 1990-02-27 | 2,290 | 2,320 | 2,220 | 2,310 | 882,000 | 1,674.11 |
| 1990-02-26 | 2,320 | 2,320 | 2,170 | 2,200 | 379,000 | 1,594.39 |
| 1990-02-23 | 2,380 | 2,390 | 2,320 | 2,340 | 526,000 | 1,695.85 |
| 1990-02-22 | 2,350 | 2,400 | 2,270 | 2,380 | 689,000 | 1,724.84 |
| 1990-02-21 | 2,390 | 2,410 | 2,320 | 2,320 | 1,012,000 | 1,681.35 |
| 1990-02-20 | 2,410 | 2,470 | 2,410 | 2,410 | 1,559,000 | 1,746.58 |
| 1990-02-19 | 2,520 | 2,530 | 2,420 | 2,440 | 1,895,000 | 1,768.32 |
| 1990-02-16 | 2,470 | 2,540 | 2,420 | 2,520 | 3,434,001 | 1,826.30 |
| 1990-02-15 | 2,380 | 2,490 | 2,380 | 2,460 | 2,809,001 | 1,782.82 |
| 1990-02-14 | 2,390 | 2,400 | 2,350 | 2,380 | 258,000 | 1,724.84 |
| 1990-02-13 | 2,420 | 2,420 | 2,380 | 2,400 | 440,000 | 1,739.33 |
| 1990-02-09 | 2,360 | 2,430 | 2,360 | 2,430 | 535,000 | 1,761.07 |
| 1990-02-08 | 2,420 | 2,420 | 2,350 | 2,390 | 367,000 | 1,732.08 |
| 1990-02-07 | 2,400 | 2,470 | 2,390 | 2,400 | 1,860,000 | 1,739.33 |
| 1990-02-06 | 2,390 | 2,410 | 2,370 | 2,400 | 589,000 | 1,739.33 |
| 1990-02-05 | 2,400 | 2,400 | 2,350 | 2,390 | 520,000 | 1,732.08 |
| 1990-02-02 | 2,420 | 2,430 | 2,380 | 2,400 | 1,883,000 | 1,739.33 |
| 1990-02-01 | 2,360 | 2,440 | 2,360 | 2,420 | 2,279,001 | 1,753.83 |
| 1990-01-31 | 2,350 | 2,380 | 2,340 | 2,350 | 560,000 | 1,703.10 |
| 1990-01-30 | 2,410 | 2,420 | 2,340 | 2,370 | 2,627,001 | 1,717.59 |
| 1990-01-29 | 2,320 | 2,430 | 2,300 | 2,400 | 4,059,001 | 1,739.33 |
| 1990-01-26 | 2,220 | 2,290 | 2,200 | 2,280 | 830,000 | 1,652.37 |
| 1990-01-25 | 2,260 | 2,260 | 2,200 | 2,220 | 232,000 | 1,608.88 |
| 1990-01-24 | 2,280 | 2,280 | 2,210 | 2,260 | 218,000 | 1,637.87 |
| 1990-01-23 | 2,260 | 2,270 | 2,200 | 2,260 | 281,000 | 1,637.87 |
| 1990-01-22 | 2,280 | 2,320 | 2,240 | 2,320 | 366,000 | 1,681.35 |
| 1990-01-19 | 2,230 | 2,270 | 2,170 | 2,220 | 642,000 | 1,608.88 |
| 1990-01-18 | 2,160 | 2,260 | 2,130 | 2,230 | 491,000 | 1,616.13 |
| 1990-01-17 | 2,210 | 2,240 | 2,160 | 2,200 | 378,000 | 1,594.39 |
| 1990-01-16 | 2,200 | 2,240 | 2,180 | 2,210 | 283,000 | 1,601.64 |
| 1990-01-12 | 2,260 | 2,290 | 2,220 | 2,280 | 306,000 | 1,652.37 |
| 1990-01-11 | 2,260 | 2,300 | 2,250 | 2,300 | 173,000 | 1,666.86 |
| 1990-01-10 | 2,270 | 2,270 | 2,200 | 2,260 | 373,000 | 1,637.87 |
| 1990-01-09 | 2,300 | 2,300 | 2,250 | 2,290 | 304,000 | 1,659.61 |
| 1990-01-08 | 2,300 | 2,320 | 2,270 | 2,300 | 261,000 | 1,666.86 |
| 1990-01-05 | 2,260 | 2,300 | 2,250 | 2,290 | 382,000 | 1,659.61 |
| 1990-01-04 | 2,290 | 2,300 | 2,250 | 2,300 | 107,000 | 1,666.86 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
