1888 若築建設(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 | 1,130 | 1,140 | 1,120 | 1,120 | 51,000 | 11,200 |
| 1990-12-27 | 1,150 | 1,180 | 1,140 | 1,180 | 106,000 | 11,800 |
| 1990-12-26 | 1,150 | 1,160 | 1,090 | 1,160 | 115,000 | 11,600 |
| 1990-12-25 | 1,150 | 1,150 | 1,110 | 1,150 | 88,000 | 11,500 |
| 1990-12-21 | 1,150 | 1,150 | 1,120 | 1,150 | 66,000 | 11,500 |
| 1990-12-20 | 1,180 | 1,190 | 1,150 | 1,170 | 110,000 | 11,700 |
| 1990-12-19 | 1,220 | 1,230 | 1,200 | 1,200 | 82,000 | 12,000 |
| 1990-12-18 | 1,210 | 1,210 | 1,180 | 1,200 | 480,000 | 12,000 |
| 1990-12-17 | 1,180 | 1,210 | 1,180 | 1,210 | 109,000 | 12,100 |
| 1990-12-14 | 1,200 | 1,220 | 1,200 | 1,200 | 96,000 | 12,000 |
| 1990-12-13 | 1,200 | 1,220 | 1,200 | 1,210 | 142,000 | 12,100 |
| 1990-12-12 | 1,200 | 1,220 | 1,180 | 1,200 | 81,000 | 12,000 |
| 1990-12-11 | 1,140 | 1,190 | 1,140 | 1,180 | 57,000 | 11,800 |
| 1990-12-10 | 1,190 | 1,190 | 1,160 | 1,160 | 134,000 | 11,600 |
| 1990-12-07 | 1,120 | 1,190 | 1,110 | 1,130 | 97,000 | 11,300 |
| 1990-12-06 | 1,050 | 1,070 | 1,030 | 1,050 | 85,000 | 10,500 |
| 1990-12-05 | 1,060 | 1,070 | 1,010 | 1,030 | 137,000 | 10,300 |
| 1990-12-04 | 1,080 | 1,080 | 1,050 | 1,060 | 78,000 | 10,600 |
| 1990-12-03 | 1,100 | 1,120 | 1,100 | 1,100 | 131,000 | 11,000 |
| 1990-11-30 | 1,040 | 1,100 | 1,040 | 1,060 | 192,000 | 10,600 |
| 1990-11-29 | 1,070 | 1,070 | 1,050 | 1,060 | 162,000 | 10,600 |
| 1990-11-28 | 1,180 | 1,180 | 1,130 | 1,140 | 113,000 | 11,400 |
| 1990-11-27 | 1,180 | 1,210 | 1,170 | 1,170 | 38,000 | 11,700 |
| 1990-11-26 | 1,220 | 1,230 | 1,180 | 1,200 | 56,000 | 12,000 |
| 1990-11-22 | 1,140 | 1,200 | 1,140 | 1,200 | 127,000 | 12,000 |
| 1990-11-21 | 1,160 | 1,160 | 1,130 | 1,130 | 81,000 | 11,300 |
| 1990-11-20 | 1,190 | 1,200 | 1,180 | 1,200 | 21,000 | 12,000 |
| 1990-11-19 | 1,220 | 1,230 | 1,180 | 1,230 | 72,000 | 12,300 |
| 1990-11-16 | 1,160 | 1,210 | 1,150 | 1,200 | 163,000 | 12,000 |
| 1990-11-15 | 1,220 | 1,220 | 1,160 | 1,160 | 100,000 | 11,600 |
| 1990-11-14 | 1,260 | 1,280 | 1,230 | 1,230 | 100,000 | 12,300 |
| 1990-11-13 | 1,280 | 1,280 | 1,250 | 1,250 | 109,000 | 12,500 |
| 1990-11-09 | 1,170 | 1,180 | 1,160 | 1,180 | 114,000 | 11,800 |
| 1990-11-08 | 1,250 | 1,250 | 1,210 | 1,210 | 146,000 | 12,100 |
| 1990-11-07 | 1,230 | 1,270 | 1,210 | 1,240 | 121,000 | 12,400 |
| 1990-11-06 | 1,270 | 1,290 | 1,230 | 1,250 | 88,000 | 12,500 |
| 1990-11-05 | 1,260 | 1,290 | 1,260 | 1,270 | 92,000 | 12,700 |
| 1990-11-02 | 1,230 | 1,240 | 1,200 | 1,210 | 175,000 | 12,100 |
| 1990-11-01 | 1,270 | 1,270 | 1,240 | 1,250 | 269,000 | 12,500 |
| 1990-10-31 | 1,310 | 1,320 | 1,290 | 1,290 | 94,000 | 12,900 |
| 1990-10-30 | 1,320 | 1,320 | 1,290 | 1,310 | 89,000 | 13,100 |
| 1990-10-29 | 1,340 | 1,390 | 1,300 | 1,310 | 124,000 | 13,100 |
| 1990-10-26 | 1,360 | 1,400 | 1,330 | 1,340 | 164,000 | 13,400 |
| 1990-10-25 | 1,380 | 1,440 | 1,380 | 1,380 | 604,000 | 13,800 |
| 1990-10-24 | 1,290 | 1,370 | 1,240 | 1,370 | 264,000 | 13,700 |
| 1990-10-23 | 1,350 | 1,380 | 1,300 | 1,300 | 220,000 | 13,000 |
| 1990-10-22 | 1,350 | 1,380 | 1,350 | 1,360 | 295,000 | 13,600 |
| 1990-10-19 | 1,360 | 1,400 | 1,320 | 1,320 | 679,000 | 13,200 |
| 1990-10-18 | 1,190 | 1,250 | 1,180 | 1,250 | 303,000 | 12,500 |
| 1990-10-17 | 1,150 | 1,200 | 1,140 | 1,160 | 361,000 | 11,600 |
| 1990-10-16 | 1,190 | 1,190 | 1,130 | 1,130 | 249,000 | 11,300 |
| 1990-10-15 | 1,170 | 1,170 | 1,130 | 1,130 | 108,000 | 11,300 |
| 1990-10-12 | 1,080 | 1,130 | 1,060 | 1,130 | 109,000 | 11,300 |
| 1990-10-11 | 1,100 | 1,130 | 1,080 | 1,080 | 160,000 | 10,800 |
| 1990-10-09 | 1,150 | 1,160 | 1,100 | 1,120 | 192,000 | 11,200 |
| 1990-10-08 | 1,080 | 1,130 | 1,080 | 1,090 | 167,000 | 10,900 |
| 1990-10-05 | 1,100 | 1,140 | 1,080 | 1,100 | 124,000 | 11,000 |
| 1990-10-04 | 1,110 | 1,120 | 1,080 | 1,100 | 80,000 | 11,000 |
| 1990-10-03 | 1,110 | 1,110 | 1,090 | 1,110 | 219,000 | 11,100 |
| 1990-10-01 | 990 | 1,040 | 950 | 950 | 202,000 | 9,500 |
| 1990-09-28 | 1,030 | 1,050 | 959 | 981 | 300,000 | 9,810 |
| 1990-09-27 | 1,150 | 1,150 | 1,070 | 1,070 | 188,000 | 10,700 |
| 1990-09-26 | 1,220 | 1,230 | 1,110 | 1,130 | 206,000 | 11,300 |
| 1990-09-25 | 1,250 | 1,250 | 1,200 | 1,220 | 47,000 | 12,200 |
| 1990-09-21 | 1,200 | 1,250 | 1,200 | 1,250 | 168,000 | 12,500 |
| 1990-09-20 | 1,230 | 1,250 | 1,200 | 1,200 | 91,000 | 12,000 |
| 1990-09-19 | 1,270 | 1,270 | 1,230 | 1,230 | 29,000 | 12,300 |
| 1990-09-18 | 1,300 | 1,300 | 1,230 | 1,270 | 57,000 | 12,700 |
| 1990-09-17 | 1,330 | 1,340 | 1,300 | 1,300 | 49,000 | 13,000 |
| 1990-09-14 | 1,340 | 1,340 | 1,310 | 1,320 | 57,000 | 13,200 |
| 1990-09-13 | 1,350 | 1,360 | 1,340 | 1,360 | 64,000 | 13,600 |
| 1990-09-12 | 1,320 | 1,330 | 1,320 | 1,330 | 30,000 | 13,300 |
| 1990-09-11 | 1,320 | 1,320 | 1,280 | 1,280 | 52,000 | 12,800 |
| 1990-09-10 | 1,280 | 1,320 | 1,280 | 1,300 | 71,000 | 13,000 |
| 1990-09-07 | 1,230 | 1,260 | 1,200 | 1,260 | 119,000 | 12,600 |
| 1990-09-06 | 1,300 | 1,300 | 1,200 | 1,210 | 99,000 | 12,100 |
| 1990-09-05 | 1,300 | 1,300 | 1,190 | 1,260 | 215,000 | 12,600 |
| 1990-09-04 | 1,370 | 1,370 | 1,280 | 1,300 | 75,000 | 13,000 |
| 1990-09-03 | 1,440 | 1,480 | 1,360 | 1,370 | 103,000 | 13,700 |
| 1990-08-31 | 1,460 | 1,470 | 1,400 | 1,420 | 175,000 | 14,200 |
| 1990-08-30 | 1,330 | 1,450 | 1,330 | 1,400 | 274,000 | 14,000 |
| 1990-08-29 | 1,370 | 1,370 | 1,310 | 1,310 | 221,000 | 13,100 |
| 1990-08-28 | 1,330 | 1,380 | 1,310 | 1,380 | 378,000 | 13,800 |
| 1990-08-27 | 1,120 | 1,230 | 1,120 | 1,230 | 114,000 | 12,300 |
| 1990-08-24 | 990 | 1,050 | 990 | 1,030 | 367,000 | 10,300 |
| 1990-08-23 | 1,170 | 1,200 | 1,010 | 1,010 | 259,000 | 10,100 |
| 1990-08-22 | 1,260 | 1,270 | 1,200 | 1,200 | 189,000 | 12,000 |
| 1990-08-21 | 1,330 | 1,340 | 1,300 | 1,300 | 156,000 | 13,000 |
| 1990-08-20 | 1,350 | 1,350 | 1,310 | 1,330 | 99,000 | 13,300 |
| 1990-08-17 | 1,390 | 1,400 | 1,360 | 1,360 | 96,000 | 13,600 |
| 1990-08-16 | 1,450 | 1,450 | 1,430 | 1,430 | 188,000 | 14,300 |
| 1990-08-15 | 1,430 | 1,490 | 1,430 | 1,490 | 135,000 | 14,900 |
| 1990-08-14 | 1,410 | 1,430 | 1,410 | 1,420 | 70,000 | 14,200 |
| 1990-08-13 | 1,450 | 1,490 | 1,410 | 1,420 | 744,000 | 14,200 |
| 1990-08-10 | 1,530 | 1,530 | 1,500 | 1,500 | 60,000 | 15,000 |
| 1990-08-09 | 1,530 | 1,550 | 1,520 | 1,530 | 95,000 | 15,300 |
| 1990-08-08 | 1,450 | 1,520 | 1,450 | 1,500 | 109,000 | 15,000 |
| 1990-08-07 | 1,410 | 1,480 | 1,410 | 1,450 | 95,000 | 14,500 |
| 1990-08-06 | 1,580 | 1,580 | 1,450 | 1,500 | 92,000 | 15,000 |
| 1990-08-03 | 1,600 | 1,620 | 1,580 | 1,580 | 139,000 | 15,800 |
| 1990-08-02 | 1,650 | 1,670 | 1,620 | 1,650 | 118,000 | 16,500 |
| 1990-08-01 | 1,690 | 1,720 | 1,680 | 1,680 | 107,000 | 16,800 |
| 1990-07-31 | 1,650 | 1,720 | 1,650 | 1,720 | 98,000 | 17,200 |
| 1990-07-30 | 1,720 | 1,720 | 1,630 | 1,670 | 53,000 | 16,700 |
| 1990-07-27 | 1,720 | 1,720 | 1,630 | 1,700 | 179,000 | 17,000 |
| 1990-07-26 | 1,730 | 1,740 | 1,700 | 1,720 | 214,000 | 17,200 |
| 1990-07-25 | 1,690 | 1,710 | 1,680 | 1,710 | 155,000 | 17,100 |
| 1990-07-24 | 1,620 | 1,680 | 1,620 | 1,630 | 140,000 | 16,300 |
| 1990-07-23 | 1,710 | 1,720 | 1,620 | 1,640 | 198,000 | 16,400 |
| 1990-07-20 | 1,750 | 1,750 | 1,710 | 1,710 | 188,000 | 17,100 |
| 1990-07-19 | 1,820 | 1,820 | 1,750 | 1,750 | 487,000 | 17,500 |
| 1990-07-18 | 1,790 | 1,830 | 1,790 | 1,810 | 1,546,000 | 18,100 |
| 1990-07-17 | 1,620 | 1,740 | 1,620 | 1,730 | 509,000 | 17,300 |
| 1990-07-16 | 1,610 | 1,620 | 1,590 | 1,610 | 194,000 | 16,100 |
| 1990-07-13 | 1,580 | 1,590 | 1,550 | 1,590 | 187,000 | 15,900 |
| 1990-07-12 | 1,590 | 1,590 | 1,570 | 1,570 | 194,000 | 15,700 |
| 1990-07-11 | 1,560 | 1,570 | 1,540 | 1,560 | 128,000 | 15,600 |
| 1990-07-10 | 1,580 | 1,580 | 1,550 | 1,560 | 130,000 | 15,600 |
| 1990-07-09 | 1,580 | 1,600 | 1,580 | 1,580 | 116,000 | 15,800 |
| 1990-07-06 | 1,610 | 1,620 | 1,570 | 1,580 | 161,000 | 15,800 |
| 1990-07-05 | 1,660 | 1,660 | 1,600 | 1,600 | 118,000 | 16,000 |
| 1990-07-04 | 1,650 | 1,670 | 1,630 | 1,630 | 107,000 | 16,300 |
| 1990-07-03 | 1,680 | 1,680 | 1,650 | 1,650 | 112,000 | 16,500 |
| 1990-07-02 | 1,670 | 1,670 | 1,650 | 1,650 | 88,000 | 16,500 |
| 1990-06-29 | 1,670 | 1,700 | 1,650 | 1,650 | 101,000 | 16,500 |
| 1990-06-28 | 1,690 | 1,690 | 1,650 | 1,650 | 90,000 | 16,500 |
| 1990-06-27 | 1,730 | 1,730 | 1,650 | 1,660 | 442,000 | 16,600 |
| 1990-06-26 | 1,660 | 1,700 | 1,650 | 1,700 | 64,000 | 17,000 |
| 1990-06-25 | 1,670 | 1,670 | 1,660 | 1,660 | 49,000 | 16,600 |
| 1990-06-22 | 1,670 | 1,700 | 1,660 | 1,700 | 43,000 | 17,000 |
| 1990-06-21 | 1,680 | 1,700 | 1,680 | 1,700 | 49,000 | 17,000 |
| 1990-06-20 | 1,700 | 1,700 | 1,670 | 1,670 | 40,000 | 16,700 |
| 1990-06-19 | 1,730 | 1,730 | 1,680 | 1,700 | 35,000 | 17,000 |
| 1990-06-18 | 1,690 | 1,700 | 1,680 | 1,680 | 18,000 | 16,800 |
| 1990-06-15 | 1,700 | 1,730 | 1,680 | 1,730 | 90,000 | 17,300 |
| 1990-06-14 | 1,770 | 1,780 | 1,740 | 1,740 | 43,000 | 17,400 |
| 1990-06-13 | 1,730 | 1,770 | 1,730 | 1,770 | 43,000 | 17,700 |
| 1990-06-12 | 1,730 | 1,750 | 1,720 | 1,730 | 33,000 | 17,300 |
| 1990-06-11 | 1,720 | 1,730 | 1,710 | 1,720 | 86,000 | 17,200 |
| 1990-06-08 | 1,760 | 1,760 | 1,710 | 1,720 | 107,000 | 17,200 |
| 1990-06-07 | 1,760 | 1,770 | 1,750 | 1,750 | 72,000 | 17,500 |
| 1990-06-06 | 1,780 | 1,790 | 1,760 | 1,770 | 55,000 | 17,700 |
| 1990-06-05 | 1,810 | 1,810 | 1,780 | 1,780 | 81,000 | 17,800 |
| 1990-06-04 | 1,780 | 1,840 | 1,780 | 1,810 | 166,000 | 18,100 |
| 1990-06-01 | 1,810 | 1,810 | 1,760 | 1,780 | 46,000 | 17,800 |
| 1990-05-31 | 1,790 | 1,810 | 1,770 | 1,810 | 95,000 | 18,100 |
| 1990-05-30 | 1,800 | 1,820 | 1,760 | 1,780 | 53,000 | 17,800 |
| 1990-05-29 | 1,810 | 1,840 | 1,770 | 1,780 | 193,000 | 17,800 |
| 1990-05-28 | 1,800 | 1,840 | 1,790 | 1,830 | 334,000 | 18,300 |
| 1990-05-25 | 1,750 | 1,780 | 1,740 | 1,780 | 166,000 | 17,800 |
| 1990-05-24 | 1,790 | 1,790 | 1,750 | 1,750 | 73,000 | 17,500 |
| 1990-05-23 | 1,760 | 1,790 | 1,760 | 1,770 | 46,000 | 17,700 |
| 1990-05-22 | 1,760 | 1,770 | 1,750 | 1,770 | 97,000 | 17,700 |
| 1990-05-21 | 1,790 | 1,790 | 1,750 | 1,790 | 79,000 | 17,900 |
| 1990-05-18 | 1,890 | 1,890 | 1,800 | 1,800 | 127,000 | 18,000 |
| 1990-05-17 | 1,910 | 1,920 | 1,850 | 1,860 | 305,000 | 18,600 |
| 1990-05-16 | 1,930 | 1,950 | 1,860 | 1,890 | 1,004,000 | 18,900 |
| 1990-05-15 | 1,750 | 1,890 | 1,720 | 1,870 | 801,000 | 18,700 |
| 1990-05-14 | 1,750 | 1,760 | 1,720 | 1,750 | 296,000 | 17,500 |
| 1990-05-11 | 1,690 | 1,700 | 1,640 | 1,700 | 416,000 | 17,000 |
| 1990-05-10 | 1,780 | 1,780 | 1,660 | 1,660 | 1,010,000 | 16,600 |
| 1990-05-09 | 1,600 | 1,790 | 1,600 | 1,730 | 848,000 | 17,300 |
| 1990-05-08 | 1,500 | 1,520 | 1,490 | 1,510 | 431,000 | 15,100 |
| 1990-05-07 | 1,480 | 1,510 | 1,460 | 1,470 | 79,000 | 14,700 |
| 1990-05-02 | 1,440 | 1,480 | 1,430 | 1,480 | 138,000 | 14,800 |
| 1990-05-01 | 1,490 | 1,490 | 1,440 | 1,460 | 24,000 | 14,600 |
| 1990-04-27 | 1,430 | 1,480 | 1,400 | 1,480 | 152,000 | 14,800 |
| 1990-04-26 | 1,440 | 1,460 | 1,440 | 1,450 | 34,000 | 14,500 |
| 1990-04-25 | 1,490 | 1,490 | 1,420 | 1,430 | 54,000 | 14,300 |
| 1990-04-24 | 1,500 | 1,500 | 1,420 | 1,500 | 89,000 | 15,000 |
| 1990-04-23 | 1,500 | 1,520 | 1,460 | 1,500 | 46,000 | 15,000 |
| 1990-04-20 | 1,540 | 1,540 | 1,500 | 1,530 | 41,000 | 15,300 |
| 1990-04-19 | 1,480 | 1,550 | 1,480 | 1,500 | 90,000 | 15,000 |
| 1990-04-18 | 1,470 | 1,500 | 1,470 | 1,500 | 35,000 | 15,000 |
| 1990-04-17 | 1,480 | 1,520 | 1,480 | 1,500 | 30,000 | 15,000 |
| 1990-04-16 | 1,550 | 1,550 | 1,500 | 1,510 | 45,000 | 15,100 |
| 1990-04-13 | 1,520 | 1,600 | 1,480 | 1,600 | 109,000 | 16,000 |
| 1990-04-12 | 1,550 | 1,560 | 1,520 | 1,550 | 36,000 | 15,500 |
| 1990-04-11 | 1,620 | 1,630 | 1,580 | 1,590 | 56,000 | 15,900 |
| 1990-04-10 | 1,600 | 1,650 | 1,550 | 1,590 | 304,000 | 15,900 |
| 1990-04-09 | 1,600 | 1,600 | 1,600 | 1,600 | 74,000 | 16,000 |
| 1990-04-06 | 1,310 | 1,400 | 1,300 | 1,400 | 269,000 | 14,000 |
| 1990-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 258,000 | 12,000 |
| 1990-04-04 | 1,570 | 1,600 | 1,400 | 1,400 | 156,000 | 14,000 |
| 1990-04-03 | 1,580 | 1,640 | 1,550 | 1,550 | 253,000 | 15,500 |
| 1990-04-02 | 1,800 | 1,800 | 1,550 | 1,550 | 192,000 | 15,500 |
| 1990-03-30 | 1,840 | 1,840 | 1,750 | 1,800 | 76,000 | 18,000 |
| 1990-03-29 | 1,800 | 1,850 | 1,780 | 1,800 | 86,000 | 18,000 |
| 1990-03-28 | 1,840 | 1,860 | 1,780 | 1,780 | 107,000 | 17,800 |
| 1990-03-27 | 1,840 | 1,900 | 1,810 | 1,870 | 289,000 | 18,700 |
| 1990-03-26 | 1,600 | 1,810 | 1,600 | 1,810 | 213,000 | 18,100 |
| 1990-03-23 | 1,700 | 1,700 | 1,500 | 1,510 | 180,000 | 15,100 |
| 1990-03-22 | 1,680 | 1,740 | 1,680 | 1,680 | 129,000 | 16,800 |
| 1990-03-20 | 1,870 | 1,930 | 1,850 | 1,860 | 177,000 | 18,600 |
| 1990-03-19 | 1,970 | 1,980 | 1,890 | 1,900 | 121,000 | 19,000 |
| 1990-03-16 | 1,980 | 2,000 | 1,950 | 1,980 | 252,000 | 19,800 |
| 1990-03-15 | 1,990 | 1,990 | 1,960 | 1,980 | 97,000 | 19,800 |
| 1990-03-14 | 2,000 | 2,000 | 1,960 | 1,980 | 279,000 | 19,800 |
| 1990-03-13 | 2,000 | 2,000 | 1,950 | 1,980 | 137,000 | 19,800 |
| 1990-03-12 | 2,000 | 2,000 | 1,960 | 1,980 | 113,000 | 19,800 |
| 1990-03-09 | 2,030 | 2,030 | 1,980 | 1,980 | 150,000 | 19,800 |
| 1990-03-08 | 2,000 | 2,030 | 1,950 | 2,020 | 235,000 | 20,200 |
| 1990-03-07 | 2,000 | 2,000 | 1,980 | 1,990 | 117,000 | 19,900 |
| 1990-03-06 | 2,010 | 2,010 | 1,970 | 2,000 | 219,000 | 20,000 |
| 1990-03-05 | 2,050 | 2,050 | 1,960 | 1,960 | 160,000 | 19,600 |
| 1990-03-02 | 1,990 | 2,010 | 1,950 | 2,010 | 133,000 | 20,100 |
| 1990-03-01 | 2,050 | 2,050 | 1,940 | 2,000 | 190,000 | 20,000 |
| 1990-02-28 | 2,050 | 2,050 | 2,020 | 2,020 | 239,000 | 20,200 |
| 1990-02-27 | 2,000 | 2,020 | 1,950 | 2,010 | 192,000 | 20,100 |
| 1990-02-26 | 2,060 | 2,060 | 1,850 | 1,910 | 243,000 | 19,100 |
| 1990-02-23 | 2,100 | 2,100 | 1,990 | 2,040 | 180,000 | 20,400 |
| 1990-02-22 | 2,100 | 2,110 | 2,060 | 2,090 | 420,000 | 20,900 |
| 1990-02-21 | 2,150 | 2,170 | 2,060 | 2,060 | 1,017,000 | 20,600 |
| 1990-02-20 | 1,900 | 2,130 | 1,880 | 2,110 | 797,000 | 21,100 |
| 1990-02-19 | 1,900 | 1,920 | 1,870 | 1,880 | 148,000 | 18,800 |
| 1990-02-16 | 1,900 | 1,900 | 1,870 | 1,880 | 314,000 | 18,800 |
| 1990-02-15 | 1,880 | 1,900 | 1,850 | 1,890 | 242,000 | 18,900 |
| 1990-02-14 | 1,920 | 1,920 | 1,850 | 1,870 | 205,000 | 18,700 |
| 1990-02-13 | 1,960 | 1,960 | 1,900 | 1,900 | 177,000 | 19,000 |
| 1990-02-09 | 1,980 | 1,980 | 1,960 | 1,960 | 255,000 | 19,600 |
| 1990-02-08 | 1,960 | 1,980 | 1,940 | 1,980 | 234,000 | 19,800 |
| 1990-02-07 | 1,990 | 2,000 | 1,950 | 1,980 | 69,000 | 19,800 |
| 1990-02-06 | 2,000 | 2,010 | 1,990 | 2,000 | 220,000 | 20,000 |
| 1990-02-05 | 2,000 | 2,000 | 1,980 | 2,000 | 131,000 | 20,000 |
| 1990-02-02 | 1,980 | 2,010 | 1,980 | 1,980 | 184,000 | 19,800 |
| 1990-02-01 | 1,970 | 1,980 | 1,950 | 1,980 | 47,000 | 19,800 |
| 1990-01-31 | 1,980 | 1,980 | 1,930 | 1,970 | 213,000 | 19,700 |
| 1990-01-30 | 2,000 | 2,000 | 1,980 | 1,980 | 128,000 | 19,800 |
| 1990-01-29 | 1,990 | 2,000 | 1,980 | 1,990 | 182,000 | 19,900 |
| 1990-01-26 | 2,010 | 2,030 | 1,980 | 1,990 | 127,000 | 19,900 |
| 1990-01-25 | 1,990 | 2,040 | 1,960 | 2,000 | 332,000 | 20,000 |
| 1990-01-24 | 2,020 | 2,050 | 2,000 | 2,000 | 255,000 | 20,000 |
| 1990-01-23 | 2,080 | 2,080 | 2,010 | 2,010 | 514,000 | 20,100 |
| 1990-01-22 | 2,130 | 2,130 | 2,050 | 2,080 | 202,000 | 20,800 |
| 1990-01-19 | 2,130 | 2,140 | 2,100 | 2,120 | 196,000 | 21,200 |
| 1990-01-18 | 2,170 | 2,180 | 2,120 | 2,120 | 212,000 | 21,200 |
| 1990-01-17 | 2,150 | 2,180 | 2,120 | 2,150 | 452,000 | 21,500 |
| 1990-01-16 | 2,080 | 2,100 | 2,000 | 2,090 | 420,000 | 20,900 |
| 1990-01-12 | 2,170 | 2,170 | 2,020 | 2,070 | 971,000 | 20,700 |
| 1990-01-11 | 2,070 | 2,130 | 2,000 | 2,130 | 1,348,000 | 21,300 |
| 1990-01-10 | 2,240 | 2,290 | 2,000 | 2,050 | 1,595,000 | 20,500 |
| 1990-01-09 | 2,280 | 2,330 | 2,180 | 2,200 | 1,189,000 | 22,000 |
| 1990-01-08 | 2,230 | 2,280 | 2,160 | 2,160 | 3,078,000 | 21,600 |
| 1990-01-05 | 2,960 | 2,970 | 2,550 | 2,550 | 1,063,000 | 25,500 |
| 1990-01-04 | 3,110 | 3,110 | 3,050 | 3,050 | 82,000 | 30,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
