1928 積水ハウス(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 | 1,400 | 1,400 | 1,370 | 1,400 | 333,000 | 1,308.41 |
| 1990-12-27 | 1,420 | 1,420 | 1,400 | 1,400 | 488,000 | 1,308.41 |
| 1990-12-26 | 1,420 | 1,430 | 1,400 | 1,410 | 466,000 | 1,317.76 |
| 1990-12-25 | 1,420 | 1,430 | 1,400 | 1,410 | 300,000 | 1,317.76 |
| 1990-12-21 | 1,430 | 1,450 | 1,410 | 1,440 | 480,000 | 1,345.79 |
| 1990-12-20 | 1,470 | 1,480 | 1,460 | 1,480 | 625,000 | 1,383.18 |
| 1990-12-19 | 1,510 | 1,520 | 1,470 | 1,500 | 1,185,001 | 1,401.87 |
| 1990-12-18 | 1,490 | 1,500 | 1,470 | 1,490 | 882,000 | 1,392.52 |
| 1990-12-17 | 1,470 | 1,480 | 1,440 | 1,480 | 654,000 | 1,383.18 |
| 1990-12-14 | 1,470 | 1,490 | 1,460 | 1,480 | 843,000 | 1,383.18 |
| 1990-12-13 | 1,450 | 1,500 | 1,440 | 1,500 | 1,148,001 | 1,401.87 |
| 1990-12-12 | 1,430 | 1,450 | 1,410 | 1,430 | 862,000 | 1,336.45 |
| 1990-12-11 | 1,410 | 1,430 | 1,390 | 1,430 | 653,000 | 1,336.45 |
| 1990-12-10 | 1,410 | 1,430 | 1,390 | 1,390 | 323,000 | 1,299.07 |
| 1990-12-07 | 1,380 | 1,440 | 1,360 | 1,400 | 816,000 | 1,308.41 |
| 1990-12-06 | 1,350 | 1,350 | 1,330 | 1,340 | 491,000 | 1,252.34 |
| 1990-12-05 | 1,320 | 1,340 | 1,280 | 1,340 | 595,000 | 1,252.34 |
| 1990-12-04 | 1,280 | 1,320 | 1,280 | 1,300 | 395,000 | 1,214.95 |
| 1990-12-03 | 1,380 | 1,380 | 1,310 | 1,340 | 646,000 | 1,252.34 |
| 1990-11-30 | 1,300 | 1,330 | 1,280 | 1,320 | 426,000 | 1,233.64 |
| 1990-11-29 | 1,340 | 1,340 | 1,310 | 1,330 | 498,000 | 1,242.99 |
| 1990-11-28 | 1,390 | 1,400 | 1,340 | 1,370 | 712,000 | 1,280.37 |
| 1990-11-27 | 1,410 | 1,410 | 1,380 | 1,400 | 409,000 | 1,308.41 |
| 1990-11-26 | 1,410 | 1,420 | 1,380 | 1,410 | 381,000 | 1,317.76 |
| 1990-11-22 | 1,360 | 1,420 | 1,360 | 1,390 | 496,000 | 1,299.07 |
| 1990-11-21 | 1,360 | 1,380 | 1,330 | 1,340 | 501,000 | 1,252.34 |
| 1990-11-20 | 1,410 | 1,410 | 1,370 | 1,400 | 275,000 | 1,308.41 |
| 1990-11-19 | 1,430 | 1,450 | 1,410 | 1,410 | 257,000 | 1,317.76 |
| 1990-11-16 | 1,390 | 1,430 | 1,380 | 1,420 | 152,000 | 1,327.10 |
| 1990-11-15 | 1,440 | 1,450 | 1,370 | 1,450 | 465,000 | 1,355.14 |
| 1990-11-14 | 1,440 | 1,460 | 1,410 | 1,420 | 445,000 | 1,327.10 |
| 1990-11-13 | 1,450 | 1,480 | 1,420 | 1,480 | 537,000 | 1,383.18 |
| 1990-11-09 | 1,390 | 1,400 | 1,380 | 1,400 | 325,000 | 1,308.41 |
| 1990-11-08 | 1,380 | 1,410 | 1,370 | 1,410 | 351,000 | 1,317.76 |
| 1990-11-07 | 1,410 | 1,410 | 1,380 | 1,400 | 256,000 | 1,308.41 |
| 1990-11-06 | 1,430 | 1,450 | 1,410 | 1,420 | 470,000 | 1,327.10 |
| 1990-11-05 | 1,460 | 1,470 | 1,430 | 1,440 | 168,000 | 1,345.79 |
| 1990-11-02 | 1,430 | 1,450 | 1,420 | 1,440 | 349,000 | 1,345.79 |
| 1990-11-01 | 1,460 | 1,460 | 1,430 | 1,450 | 228,000 | 1,355.14 |
| 1990-10-31 | 1,500 | 1,510 | 1,480 | 1,480 | 404,000 | 1,383.18 |
| 1990-10-30 | 1,510 | 1,520 | 1,500 | 1,510 | 141,000 | 1,411.21 |
| 1990-10-29 | 1,520 | 1,540 | 1,500 | 1,540 | 374,000 | 1,439.25 |
| 1990-10-26 | 1,510 | 1,540 | 1,510 | 1,540 | 197,000 | 1,439.25 |
| 1990-10-25 | 1,570 | 1,590 | 1,550 | 1,570 | 733,000 | 1,467.29 |
| 1990-10-24 | 1,550 | 1,550 | 1,530 | 1,550 | 297,000 | 1,448.60 |
| 1990-10-23 | 1,570 | 1,580 | 1,540 | 1,560 | 597,000 | 1,457.94 |
| 1990-10-22 | 1,590 | 1,590 | 1,550 | 1,560 | 485,000 | 1,457.94 |
| 1990-10-19 | 1,540 | 1,600 | 1,530 | 1,560 | 1,617,001 | 1,457.94 |
| 1990-10-18 | 1,500 | 1,530 | 1,480 | 1,530 | 679,000 | 1,429.91 |
| 1990-10-17 | 1,460 | 1,510 | 1,430 | 1,490 | 728,000 | 1,392.52 |
| 1990-10-16 | 1,430 | 1,480 | 1,430 | 1,460 | 1,120,001 | 1,364.49 |
| 1990-10-15 | 1,440 | 1,460 | 1,400 | 1,450 | 654,000 | 1,355.14 |
| 1990-10-12 | 1,390 | 1,440 | 1,360 | 1,440 | 523,000 | 1,345.79 |
| 1990-10-11 | 1,420 | 1,420 | 1,400 | 1,410 | 620,000 | 1,317.76 |
| 1990-10-09 | 1,500 | 1,520 | 1,460 | 1,480 | 830,000 | 1,383.18 |
| 1990-10-08 | 1,470 | 1,530 | 1,440 | 1,490 | 812,000 | 1,392.52 |
| 1990-10-05 | 1,420 | 1,470 | 1,410 | 1,450 | 942,000 | 1,355.14 |
| 1990-10-04 | 1,420 | 1,450 | 1,400 | 1,400 | 745,000 | 1,308.41 |
| 1990-10-03 | 1,460 | 1,540 | 1,430 | 1,440 | 877,000 | 1,345.79 |
| 1990-10-02 | 1,360 | 1,480 | 1,350 | 1,480 | 722,000 | 1,383.18 |
| 1990-10-01 | 1,310 | 1,360 | 1,260 | 1,280 | 909,000 | 1,196.26 |
| 1990-09-28 | 1,330 | 1,340 | 1,290 | 1,290 | 750,000 | 1,205.61 |
| 1990-09-27 | 1,350 | 1,400 | 1,290 | 1,350 | 799,000 | 1,261.68 |
| 1990-09-26 | 1,430 | 1,430 | 1,350 | 1,350 | 558,000 | 1,261.68 |
| 1990-09-25 | 1,420 | 1,450 | 1,420 | 1,430 | 336,000 | 1,336.45 |
| 1990-09-21 | 1,460 | 1,460 | 1,430 | 1,460 | 589,000 | 1,364.49 |
| 1990-09-20 | 1,500 | 1,510 | 1,480 | 1,480 | 754,000 | 1,383.18 |
| 1990-09-19 | 1,510 | 1,530 | 1,500 | 1,500 | 613,000 | 1,401.87 |
| 1990-09-18 | 1,540 | 1,540 | 1,510 | 1,540 | 736,000 | 1,439.25 |
| 1990-09-17 | 1,550 | 1,560 | 1,540 | 1,550 | 536,000 | 1,448.60 |
| 1990-09-14 | 1,600 | 1,600 | 1,580 | 1,580 | 501,000 | 1,476.64 |
| 1990-09-13 | 1,620 | 1,630 | 1,590 | 1,600 | 608,000 | 1,495.33 |
| 1990-09-12 | 1,580 | 1,630 | 1,570 | 1,610 | 1,031,000 | 1,504.67 |
| 1990-09-11 | 1,630 | 1,630 | 1,580 | 1,600 | 596,000 | 1,495.33 |
| 1990-09-10 | 1,600 | 1,650 | 1,600 | 1,650 | 690,000 | 1,542.06 |
| 1990-09-07 | 1,550 | 1,600 | 1,530 | 1,570 | 535,000 | 1,467.29 |
| 1990-09-06 | 1,580 | 1,590 | 1,550 | 1,550 | 853,000 | 1,448.60 |
| 1990-09-05 | 1,600 | 1,600 | 1,530 | 1,570 | 848,000 | 1,467.29 |
| 1990-09-04 | 1,640 | 1,650 | 1,600 | 1,600 | 780,000 | 1,495.33 |
| 1990-09-03 | 1,670 | 1,670 | 1,640 | 1,640 | 680,000 | 1,532.71 |
| 1990-08-31 | 1,700 | 1,720 | 1,620 | 1,670 | 904,000 | 1,560.75 |
| 1990-08-30 | 1,680 | 1,720 | 1,650 | 1,720 | 1,054,000 | 1,607.48 |
| 1990-08-29 | 1,690 | 1,700 | 1,650 | 1,660 | 753,000 | 1,551.40 |
| 1990-08-28 | 1,710 | 1,750 | 1,660 | 1,750 | 1,302,001 | 1,635.51 |
| 1990-08-27 | 1,620 | 1,650 | 1,590 | 1,620 | 957,000 | 1,514.02 |
| 1990-08-24 | 1,500 | 1,640 | 1,480 | 1,570 | 1,145,001 | 1,467.29 |
| 1990-08-23 | 1,580 | 1,600 | 1,510 | 1,530 | 1,531,001 | 1,429.91 |
| 1990-08-22 | 1,630 | 1,640 | 1,550 | 1,610 | 836,000 | 1,504.67 |
| 1990-08-21 | 1,720 | 1,720 | 1,660 | 1,660 | 400,000 | 1,551.40 |
| 1990-08-20 | 1,660 | 1,690 | 1,660 | 1,670 | 641,000 | 1,560.75 |
| 1990-08-17 | 1,710 | 1,720 | 1,700 | 1,700 | 364,000 | 1,588.79 |
| 1990-08-16 | 1,800 | 1,800 | 1,740 | 1,750 | 361,000 | 1,635.51 |
| 1990-08-15 | 1,720 | 1,850 | 1,720 | 1,810 | 1,106,001 | 1,691.59 |
| 1990-08-14 | 1,710 | 1,730 | 1,660 | 1,710 | 1,179,001 | 1,598.13 |
| 1990-08-13 | 1,780 | 1,780 | 1,700 | 1,710 | 593,000 | 1,598.13 |
| 1990-08-10 | 1,800 | 1,830 | 1,760 | 1,780 | 696,000 | 1,663.55 |
| 1990-08-09 | 1,830 | 1,840 | 1,770 | 1,780 | 1,181,001 | 1,663.55 |
| 1990-08-08 | 1,780 | 1,830 | 1,750 | 1,830 | 911,000 | 1,710.28 |
| 1990-08-07 | 1,710 | 1,790 | 1,710 | 1,730 | 1,419,001 | 1,616.82 |
| 1990-08-06 | 1,880 | 1,880 | 1,810 | 1,860 | 851,000 | 1,738.32 |
| 1990-08-03 | 1,910 | 1,950 | 1,910 | 1,910 | 789,000 | 1,785.05 |
| 1990-08-02 | 2,040 | 2,040 | 1,980 | 1,990 | 636,000 | 1,859.81 |
| 1990-08-01 | 2,030 | 2,060 | 2,010 | 2,040 | 795,000 | 1,906.54 |
| 1990-07-31 | 1,980 | 2,030 | 1,980 | 1,990 | 687,000 | 1,859.81 |
| 1990-07-30 | 2,020 | 2,020 | 1,970 | 1,980 | 304,000 | 1,850.47 |
| 1990-07-27 | 2,030 | 2,050 | 1,980 | 2,030 | 809,000 | 1,897.20 |
| 1990-07-26 | 2,050 | 2,060 | 2,030 | 2,030 | 521,000 | 1,897.20 |
| 1990-07-25 | 2,100 | 2,100 | 2,040 | 2,040 | 544,000 | 1,906.54 |
| 1990-07-24 | 2,030 | 2,070 | 2,010 | 2,030 | 572,000 | 1,897.20 |
| 1990-07-23 | 2,140 | 2,140 | 2,070 | 2,070 | 491,000 | 1,934.58 |
| 1990-07-20 | 2,140 | 2,140 | 2,100 | 2,110 | 981,000 | 1,971.96 |
| 1990-07-19 | 2,160 | 2,170 | 2,100 | 2,100 | 1,651,001 | 1,962.62 |
| 1990-07-18 | 2,150 | 2,180 | 2,150 | 2,180 | 2,031,001 | 2,037.38 |
| 1990-07-17 | 2,120 | 2,150 | 2,100 | 2,150 | 2,168,001 | 2,009.35 |
| 1990-07-16 | 2,100 | 2,100 | 2,090 | 2,100 | 651,000 | 1,962.62 |
| 1990-07-13 | 2,070 | 2,100 | 2,060 | 2,090 | 1,136,001 | 1,953.27 |
| 1990-07-12 | 2,060 | 2,070 | 2,050 | 2,070 | 491,000 | 1,934.58 |
| 1990-07-11 | 2,030 | 2,050 | 2,020 | 2,050 | 405,000 | 1,915.89 |
| 1990-07-10 | 2,040 | 2,060 | 2,020 | 2,020 | 506,000 | 1,887.85 |
| 1990-07-09 | 2,050 | 2,070 | 2,050 | 2,070 | 393,000 | 1,934.58 |
| 1990-07-06 | 2,080 | 2,090 | 2,070 | 2,070 | 503,000 | 1,934.58 |
| 1990-07-05 | 2,090 | 2,090 | 2,070 | 2,090 | 573,000 | 1,953.27 |
| 1990-07-04 | 2,090 | 2,100 | 2,070 | 2,070 | 827,000 | 1,934.58 |
| 1990-07-03 | 2,100 | 2,130 | 2,070 | 2,090 | 2,302,001 | 1,953.27 |
| 1990-07-02 | 2,000 | 2,070 | 2,000 | 2,070 | 1,624,001 | 1,934.58 |
| 1990-06-29 | 2,030 | 2,030 | 2,000 | 2,000 | 1,292,001 | 1,869.16 |
| 1990-06-28 | 1,960 | 1,990 | 1,960 | 1,980 | 1,155,001 | 1,850.47 |
| 1990-06-27 | 1,900 | 1,950 | 1,890 | 1,950 | 779,000 | 1,822.43 |
| 1990-06-26 | 1,860 | 1,890 | 1,860 | 1,880 | 642,000 | 1,757.01 |
| 1990-06-25 | 1,870 | 1,890 | 1,850 | 1,860 | 650,000 | 1,738.32 |
| 1990-06-22 | 1,940 | 1,940 | 1,910 | 1,920 | 809,000 | 1,794.39 |
| 1990-06-21 | 1,970 | 1,990 | 1,950 | 1,950 | 495,000 | 1,822.43 |
| 1990-06-20 | 1,970 | 2,000 | 1,960 | 1,970 | 567,000 | 1,841.12 |
| 1990-06-19 | 1,990 | 2,000 | 1,970 | 1,990 | 545,000 | 1,859.81 |
| 1990-06-18 | 2,000 | 2,010 | 1,990 | 2,010 | 428,000 | 1,878.50 |
| 1990-06-15 | 2,000 | 2,010 | 1,970 | 1,990 | 728,000 | 1,859.81 |
| 1990-06-14 | 1,950 | 1,980 | 1,940 | 1,970 | 1,162,001 | 1,841.12 |
| 1990-06-13 | 1,950 | 1,950 | 1,910 | 1,930 | 591,000 | 1,803.74 |
| 1990-06-12 | 1,980 | 1,990 | 1,910 | 1,950 | 1,232,001 | 1,822.43 |
| 1990-06-11 | 2,010 | 2,030 | 1,990 | 2,000 | 640,000 | 1,869.16 |
| 1990-06-08 | 2,030 | 2,050 | 2,020 | 2,030 | 1,559,001 | 1,897.20 |
| 1990-06-07 | 2,020 | 2,030 | 2,010 | 2,020 | 862,000 | 1,887.85 |
| 1990-06-06 | 2,000 | 2,010 | 2,000 | 2,000 | 441,000 | 1,869.16 |
| 1990-06-05 | 2,020 | 2,040 | 2,010 | 2,020 | 560,000 | 1,887.85 |
| 1990-06-04 | 2,040 | 2,040 | 2,000 | 2,010 | 442,000 | 1,878.50 |
| 1990-06-01 | 2,000 | 2,030 | 2,000 | 2,000 | 742,000 | 1,869.16 |
| 1990-05-31 | 2,040 | 2,040 | 2,010 | 2,010 | 876,000 | 1,878.50 |
| 1990-05-30 | 2,010 | 2,050 | 1,980 | 2,030 | 1,919,001 | 1,897.20 |
| 1990-05-29 | 2,060 | 2,060 | 2,010 | 2,010 | 748,000 | 1,878.50 |
| 1990-05-28 | 2,080 | 2,090 | 2,030 | 2,050 | 836,000 | 1,915.89 |
| 1990-05-25 | 2,050 | 2,060 | 2,020 | 2,060 | 1,087,001 | 1,925.23 |
| 1990-05-24 | 2,020 | 2,050 | 2,010 | 2,050 | 706,000 | 1,915.89 |
| 1990-05-23 | 2,020 | 2,040 | 2,000 | 2,020 | 468,000 | 1,887.85 |
| 1990-05-22 | 1,980 | 2,010 | 1,980 | 2,000 | 637,000 | 1,869.16 |
| 1990-05-21 | 1,990 | 2,010 | 1,980 | 1,980 | 317,000 | 1,850.47 |
| 1990-05-18 | 2,040 | 2,050 | 2,000 | 2,020 | 890,000 | 1,887.85 |
| 1990-05-17 | 2,030 | 2,050 | 2,010 | 2,010 | 588,000 | 1,878.50 |
| 1990-05-16 | 2,060 | 2,070 | 2,050 | 2,060 | 968,000 | 1,925.23 |
| 1990-05-15 | 2,080 | 2,090 | 2,050 | 2,050 | 3,367,002 | 1,915.89 |
| 1990-05-14 | 2,020 | 2,050 | 2,010 | 2,050 | 2,228,001 | 1,915.89 |
| 1990-05-11 | 1,980 | 1,980 | 1,950 | 1,980 | 1,489,001 | 1,850.47 |
| 1990-05-10 | 1,940 | 1,980 | 1,920 | 1,950 | 1,545,001 | 1,822.43 |
| 1990-05-09 | 1,930 | 1,950 | 1,910 | 1,940 | 807,000 | 1,813.08 |
| 1990-05-08 | 1,940 | 1,940 | 1,910 | 1,920 | 1,212,001 | 1,794.39 |
| 1990-05-07 | 1,930 | 1,950 | 1,920 | 1,950 | 1,209,001 | 1,822.43 |
| 1990-05-02 | 1,870 | 1,910 | 1,860 | 1,900 | 786,000 | 1,775.70 |
| 1990-05-01 | 1,860 | 1,870 | 1,850 | 1,860 | 202,000 | 1,738.32 |
| 1990-04-27 | 1,860 | 1,880 | 1,850 | 1,860 | 605,000 | 1,738.32 |
| 1990-04-26 | 1,880 | 1,880 | 1,840 | 1,860 | 842,000 | 1,738.32 |
| 1990-04-25 | 1,850 | 1,860 | 1,830 | 1,850 | 621,000 | 1,728.97 |
| 1990-04-24 | 1,860 | 1,870 | 1,850 | 1,850 | 571,000 | 1,728.97 |
| 1990-04-23 | 1,900 | 1,900 | 1,870 | 1,890 | 743,000 | 1,766.36 |
| 1990-04-20 | 1,930 | 1,930 | 1,890 | 1,910 | 2,045,001 | 1,785.05 |
| 1990-04-19 | 1,880 | 1,900 | 1,860 | 1,870 | 2,464,001 | 1,747.66 |
| 1990-04-18 | 1,800 | 1,850 | 1,790 | 1,840 | 769,000 | 1,719.63 |
| 1990-04-17 | 1,790 | 1,800 | 1,780 | 1,800 | 444,000 | 1,682.24 |
| 1990-04-16 | 1,800 | 1,820 | 1,800 | 1,800 | 351,000 | 1,682.24 |
| 1990-04-13 | 1,810 | 1,850 | 1,810 | 1,820 | 983,000 | 1,700.93 |
| 1990-04-12 | 1,800 | 1,830 | 1,790 | 1,820 | 797,000 | 1,700.93 |
| 1990-04-11 | 1,810 | 1,810 | 1,790 | 1,800 | 819,000 | 1,682.24 |
| 1990-04-10 | 1,780 | 1,820 | 1,780 | 1,810 | 820,000 | 1,691.59 |
| 1990-04-09 | 1,820 | 1,850 | 1,820 | 1,850 | 1,752,001 | 1,728.97 |
| 1990-04-06 | 1,750 | 1,780 | 1,730 | 1,780 | 1,910,001 | 1,663.55 |
| 1990-04-05 | 1,640 | 1,670 | 1,600 | 1,670 | 994,000 | 1,560.75 |
| 1990-04-04 | 1,670 | 1,690 | 1,640 | 1,670 | 1,249,001 | 1,560.75 |
| 1990-04-03 | 1,670 | 1,700 | 1,600 | 1,650 | 1,197,001 | 1,542.06 |
| 1990-04-02 | 1,650 | 1,680 | 1,560 | 1,670 | 1,778,001 | 1,560.75 |
| 1990-03-30 | 1,730 | 1,730 | 1,660 | 1,660 | 1,067,001 | 1,551.40 |
| 1990-03-29 | 1,780 | 1,780 | 1,730 | 1,730 | 867,000 | 1,616.82 |
| 1990-03-28 | 1,820 | 1,830 | 1,780 | 1,780 | 767,000 | 1,663.55 |
| 1990-03-27 | 1,840 | 1,850 | 1,820 | 1,840 | 1,114,001 | 1,719.63 |
| 1990-03-26 | 1,760 | 1,840 | 1,750 | 1,810 | 1,811,001 | 1,691.59 |
| 1990-03-23 | 1,760 | 1,760 | 1,690 | 1,730 | 1,595,001 | 1,616.82 |
| 1990-03-22 | 1,760 | 1,770 | 1,520 | 1,680 | 1,908,001 | 1,570.09 |
| 1990-03-20 | 1,850 | 1,860 | 1,800 | 1,810 | 1,252,001 | 1,691.59 |
| 1990-03-19 | 1,930 | 1,940 | 1,840 | 1,850 | 944,000 | 1,728.97 |
| 1990-03-16 | 1,930 | 1,960 | 1,900 | 1,920 | 746,000 | 1,794.39 |
| 1990-03-15 | 1,930 | 1,970 | 1,910 | 1,920 | 647,000 | 1,794.39 |
| 1990-03-14 | 1,940 | 1,990 | 1,920 | 1,930 | 882,000 | 1,803.74 |
| 1990-03-13 | 1,960 | 1,960 | 1,940 | 1,960 | 660,000 | 1,831.78 |
| 1990-03-12 | 2,010 | 2,010 | 1,950 | 1,980 | 857,000 | 1,850.47 |
| 1990-03-09 | 2,000 | 2,050 | 1,990 | 1,990 | 796,000 | 1,859.81 |
| 1990-03-08 | 1,940 | 2,020 | 1,940 | 1,970 | 1,255,001 | 1,841.12 |
| 1990-03-07 | 2,020 | 2,030 | 1,910 | 1,970 | 2,076,001 | 1,841.12 |
| 1990-03-06 | 2,030 | 2,090 | 2,030 | 2,050 | 958,000 | 1,915.89 |
| 1990-03-05 | 2,020 | 2,030 | 2,000 | 2,000 | 839,000 | 1,869.16 |
| 1990-03-02 | 2,030 | 2,040 | 1,990 | 2,000 | 917,000 | 1,869.16 |
| 1990-03-01 | 2,070 | 2,070 | 2,000 | 2,000 | 1,406,001 | 1,869.16 |
| 1990-02-28 | 1,940 | 2,090 | 1,940 | 2,070 | 1,937,001 | 1,934.58 |
| 1990-02-27 | 1,950 | 1,960 | 1,870 | 1,900 | 1,284,001 | 1,775.70 |
| 1990-02-26 | 1,980 | 1,980 | 1,810 | 1,890 | 1,307,001 | 1,766.36 |
| 1990-02-23 | 2,050 | 2,050 | 1,970 | 1,990 | 1,297,001 | 1,859.81 |
| 1990-02-22 | 2,060 | 2,100 | 2,010 | 2,060 | 1,141,001 | 1,925.23 |
| 1990-02-21 | 2,150 | 2,160 | 2,030 | 2,040 | 801,000 | 1,906.54 |
| 1990-02-20 | 2,190 | 2,200 | 2,160 | 2,160 | 565,000 | 2,018.69 |
| 1990-02-19 | 2,280 | 2,280 | 2,190 | 2,190 | 483,000 | 2,046.73 |
| 1990-02-16 | 2,230 | 2,240 | 2,210 | 2,240 | 904,000 | 2,093.46 |
| 1990-02-15 | 2,190 | 2,220 | 2,180 | 2,220 | 730,000 | 2,074.77 |
| 1990-02-14 | 2,200 | 2,200 | 2,180 | 2,180 | 711,000 | 2,037.38 |
| 1990-02-13 | 2,210 | 2,220 | 2,180 | 2,200 | 701,000 | 2,056.07 |
| 1990-02-09 | 2,240 | 2,240 | 2,210 | 2,210 | 368,000 | 2,065.42 |
| 1990-02-08 | 2,260 | 2,290 | 2,230 | 2,230 | 282,000 | 2,084.11 |
| 1990-02-07 | 2,310 | 2,310 | 2,260 | 2,260 | 476,000 | 2,112.15 |
| 1990-02-06 | 2,330 | 2,330 | 2,300 | 2,310 | 802,000 | 2,158.88 |
| 1990-02-05 | 2,310 | 2,320 | 2,290 | 2,300 | 671,000 | 2,149.53 |
| 1990-02-02 | 2,300 | 2,310 | 2,280 | 2,300 | 680,000 | 2,149.53 |
| 1990-02-01 | 2,310 | 2,310 | 2,280 | 2,300 | 976,000 | 2,149.53 |
| 1990-01-31 | 2,240 | 2,270 | 2,230 | 2,270 | 938,000 | 2,121.50 |
| 1990-01-30 | 2,250 | 2,250 | 2,230 | 2,240 | 1,122,001 | 2,093.46 |
| 1990-01-29 | 2,250 | 2,260 | 2,220 | 2,230 | 570,000 | 2,084.11 |
| 1990-01-26 | 2,200 | 2,200 | 2,170 | 2,200 | 564,000 | 2,056.07 |
| 1990-01-25 | 2,200 | 2,200 | 2,160 | 2,180 | 1,159,001 | 2,037.38 |
| 1990-01-24 | 2,250 | 2,250 | 2,170 | 2,170 | 937,000 | 2,028.04 |
| 1990-01-23 | 2,250 | 2,250 | 2,210 | 2,220 | 743,000 | 2,074.77 |
| 1990-01-22 | 2,250 | 2,280 | 2,210 | 2,270 | 910,000 | 2,121.50 |
| 1990-01-19 | 2,170 | 2,210 | 2,170 | 2,210 | 1,301,001 | 2,065.42 |
| 1990-01-18 | 2,210 | 2,210 | 2,170 | 2,210 | 1,457,001 | 2,065.42 |
| 1990-01-17 | 2,230 | 2,250 | 2,200 | 2,200 | 1,241,001 | 2,056.07 |
| 1990-01-16 | 2,280 | 2,280 | 2,210 | 2,220 | 968,000 | 2,074.77 |
| 1990-01-12 | 2,310 | 2,330 | 2,300 | 2,310 | 584,000 | 2,158.88 |
| 1990-01-11 | 2,330 | 2,330 | 2,260 | 2,320 | 1,698,001 | 2,168.22 |
| 1990-01-10 | 2,320 | 2,330 | 2,240 | 2,250 | 1,893,001 | 2,102.80 |
| 1990-01-09 | 2,390 | 2,400 | 2,300 | 2,310 | 1,205,001 | 2,158.88 |
| 1990-01-08 | 2,420 | 2,450 | 2,380 | 2,390 | 473,000 | 2,233.64 |
| 1990-01-05 | 2,480 | 2,480 | 2,410 | 2,410 | 754,000 | 2,252.34 |
| 1990-01-04 | 2,440 | 2,450 | 2,420 | 2,450 | 317,000 | 2,289.72 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
