1954 日本工営(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 | 1,030 | 1,040 | 1,010 | 1,010 | 12,000 | 3,605.28 |
| 1990-12-27 | 1,030 | 1,070 | 1,030 | 1,030 | 35,000 | 3,676.67 |
| 1990-12-26 | 1,030 | 1,050 | 1,000 | 1,030 | 55,000 | 3,676.67 |
| 1990-12-25 | 1,080 | 1,080 | 1,050 | 1,050 | 42,000 | 3,748.06 |
| 1990-12-21 | 1,080 | 1,080 | 1,050 | 1,060 | 111,000 | 3,783.75 |
| 1990-12-20 | 1,150 | 1,150 | 1,110 | 1,110 | 56,000 | 3,962.23 |
| 1990-12-19 | 1,190 | 1,190 | 1,140 | 1,150 | 89,000 | 4,105.02 |
| 1990-12-18 | 1,100 | 1,170 | 1,090 | 1,170 | 52,000 | 4,176.41 |
| 1990-12-17 | 1,100 | 1,120 | 1,090 | 1,120 | 40,000 | 3,997.93 |
| 1990-12-14 | 1,130 | 1,150 | 1,120 | 1,140 | 67,000 | 4,069.32 |
| 1990-12-13 | 1,160 | 1,180 | 1,160 | 1,170 | 27,000 | 4,176.41 |
| 1990-12-12 | 1,110 | 1,170 | 1,110 | 1,150 | 67,000 | 4,105.02 |
| 1990-12-11 | 1,100 | 1,170 | 1,090 | 1,140 | 129,000 | 4,069.32 |
| 1990-12-10 | 1,140 | 1,150 | 1,110 | 1,110 | 122,000 | 3,962.23 |
| 1990-12-07 | 1,070 | 1,100 | 1,050 | 1,100 | 85,000 | 3,926.54 |
| 1990-12-06 | 1,000 | 1,020 | 1,000 | 1,010 | 34,000 | 3,605.28 |
| 1990-12-05 | 992 | 1,000 | 967 | 980 | 80,000 | 3,498.19 |
| 1990-12-04 | 1,000 | 1,000 | 972 | 972 | 57,000 | 3,469.63 |
| 1990-12-03 | 1,070 | 1,080 | 1,030 | 1,030 | 114,000 | 3,676.67 |
| 1990-11-30 | 1,020 | 1,060 | 1,010 | 1,010 | 112,000 | 3,605.28 |
| 1990-11-29 | 1,100 | 1,110 | 1,030 | 1,090 | 150,000 | 3,890.84 |
| 1990-11-28 | 1,140 | 1,140 | 1,130 | 1,130 | 121,000 | 4,033.63 |
| 1990-11-27 | 1,170 | 1,170 | 1,160 | 1,160 | 63,000 | 4,140.71 |
| 1990-11-26 | 1,190 | 1,190 | 1,170 | 1,170 | 48,000 | 4,176.41 |
| 1990-11-22 | 1,170 | 1,180 | 1,160 | 1,170 | 166,000 | 4,176.41 |
| 1990-11-21 | 1,160 | 1,190 | 1,150 | 1,190 | 283,000 | 4,247.80 |
| 1990-11-20 | 1,250 | 1,250 | 1,180 | 1,180 | 227,000 | 4,212.10 |
| 1990-11-19 | 1,250 | 1,270 | 1,230 | 1,240 | 407,000 | 4,426.28 |
| 1990-11-16 | 1,180 | 1,230 | 1,170 | 1,230 | 255,000 | 4,390.58 |
| 1990-11-15 | 1,230 | 1,230 | 1,180 | 1,200 | 180,000 | 4,283.50 |
| 1990-11-14 | 1,230 | 1,230 | 1,210 | 1,210 | 228,000 | 4,319.19 |
| 1990-11-13 | 1,240 | 1,240 | 1,210 | 1,240 | 345,000 | 4,426.28 |
| 1990-11-09 | 1,170 | 1,200 | 1,170 | 1,200 | 174,000 | 4,283.50 |
| 1990-11-08 | 1,200 | 1,210 | 1,180 | 1,200 | 393,000 | 4,283.50 |
| 1990-11-07 | 1,150 | 1,230 | 1,140 | 1,230 | 430,000 | 4,390.58 |
| 1990-11-06 | 1,220 | 1,220 | 1,170 | 1,170 | 203,000 | 4,176.41 |
| 1990-11-05 | 1,200 | 1,220 | 1,180 | 1,180 | 150,000 | 4,212.10 |
| 1990-11-02 | 1,160 | 1,180 | 1,130 | 1,160 | 425,000 | 4,140.71 |
| 1990-11-01 | 1,250 | 1,250 | 1,160 | 1,180 | 486,000 | 4,212.10 |
| 1990-10-31 | 1,200 | 1,250 | 1,200 | 1,250 | 645,000 | 4,461.98 |
| 1990-10-30 | 1,180 | 1,190 | 1,160 | 1,160 | 110,000 | 4,140.71 |
| 1990-10-29 | 1,180 | 1,200 | 1,170 | 1,180 | 223,000 | 4,212.10 |
| 1990-10-26 | 1,180 | 1,200 | 1,170 | 1,190 | 152,000 | 4,247.80 |
| 1990-10-25 | 1,190 | 1,230 | 1,180 | 1,200 | 419,000 | 4,283.50 |
| 1990-10-24 | 1,130 | 1,170 | 1,100 | 1,160 | 376,000 | 4,140.71 |
| 1990-10-23 | 1,180 | 1,190 | 1,110 | 1,110 | 398,000 | 3,962.23 |
| 1990-10-22 | 1,160 | 1,200 | 1,150 | 1,160 | 525,000 | 4,140.71 |
| 1990-10-19 | 1,100 | 1,200 | 1,090 | 1,140 | 978,000 | 4,069.32 |
| 1990-10-18 | 1,050 | 1,050 | 1,020 | 1,040 | 468,000 | 3,712.36 |
| 1990-10-17 | 1,000 | 1,050 | 981 | 1,020 | 410,000 | 3,640.97 |
| 1990-10-16 | 950 | 1,000 | 945 | 980 | 301,000 | 3,498.19 |
| 1990-10-15 | 915 | 920 | 905 | 919 | 121,000 | 3,280.44 |
| 1990-10-12 | 883 | 892 | 880 | 885 | 101,000 | 3,159.08 |
| 1990-10-11 | 874 | 903 | 870 | 903 | 63,000 | 3,223.33 |
| 1990-10-09 | 950 | 950 | 900 | 900 | 164,000 | 3,212.62 |
| 1990-10-08 | 890 | 979 | 889 | 925 | 170,000 | 3,301.86 |
| 1990-10-05 | 850 | 895 | 850 | 890 | 155,000 | 3,176.93 |
| 1990-10-04 | 826 | 826 | 810 | 825 | 65,000 | 2,944.90 |
| 1990-10-03 | 803 | 826 | 801 | 825 | 242,000 | 2,944.90 |
| 1990-10-01 | 712 | 718 | 685 | 718 | 266,000 | 2,562.96 |
| 1990-09-28 | 776 | 776 | 681 | 681 | 656,000 | 2,430.88 |
| 1990-09-27 | 790 | 815 | 780 | 780 | 339,000 | 2,784.27 |
| 1990-09-26 | 880 | 885 | 850 | 860 | 114,000 | 3,069.84 |
| 1990-09-25 | 930 | 930 | 870 | 880 | 178,000 | 3,141.23 |
| 1990-09-21 | 920 | 940 | 920 | 940 | 101,000 | 3,355.41 |
| 1990-09-20 | 980 | 980 | 950 | 950 | 76,000 | 3,391.10 |
| 1990-09-19 | 1,010 | 1,010 | 980 | 980 | 80,000 | 3,498.19 |
| 1990-09-18 | 1,010 | 1,010 | 980 | 1,010 | 49,000 | 3,605.28 |
| 1990-09-17 | 1,030 | 1,030 | 1,010 | 1,010 | 86,000 | 3,605.28 |
| 1990-09-14 | 1,060 | 1,060 | 1,020 | 1,030 | 147,000 | 3,676.67 |
| 1990-09-13 | 1,100 | 1,100 | 1,060 | 1,060 | 32,000 | 3,783.75 |
| 1990-09-12 | 1,040 | 1,080 | 1,040 | 1,080 | 51,000 | 3,855.15 |
| 1990-09-11 | 1,070 | 1,070 | 1,050 | 1,050 | 86,000 | 3,748.06 |
| 1990-09-10 | 1,050 | 1,050 | 1,030 | 1,050 | 49,000 | 3,748.06 |
| 1990-09-07 | 1,000 | 1,030 | 990 | 1,010 | 88,000 | 3,605.28 |
| 1990-09-06 | 1,040 | 1,050 | 990 | 990 | 93,000 | 3,533.88 |
| 1990-09-05 | 1,080 | 1,080 | 1,010 | 1,020 | 43,000 | 3,640.97 |
| 1990-09-04 | 1,120 | 1,120 | 1,080 | 1,090 | 8,000 | 3,890.84 |
| 1990-09-03 | 1,200 | 1,200 | 1,120 | 1,120 | 34,000 | 3,997.93 |
| 1990-08-31 | 1,200 | 1,210 | 1,150 | 1,160 | 129,000 | 4,140.71 |
| 1990-08-30 | 1,090 | 1,170 | 1,080 | 1,170 | 128,000 | 4,176.41 |
| 1990-08-29 | 1,120 | 1,130 | 1,080 | 1,080 | 101,000 | 3,855.15 |
| 1990-08-28 | 1,190 | 1,190 | 1,130 | 1,140 | 104,000 | 4,069.32 |
| 1990-08-27 | 1,020 | 1,090 | 1,020 | 1,090 | 41,000 | 3,890.84 |
| 1990-08-24 | 980 | 1,010 | 980 | 1,000 | 226,000 | 3,569.58 |
| 1990-08-23 | 1,120 | 1,120 | 990 | 990 | 169,000 | 3,533.88 |
| 1990-08-22 | 1,190 | 1,190 | 1,080 | 1,120 | 107,000 | 3,997.93 |
| 1990-08-21 | 1,210 | 1,220 | 1,200 | 1,210 | 105,000 | 4,319.19 |
| 1990-08-20 | 1,200 | 1,200 | 1,180 | 1,190 | 119,000 | 4,247.80 |
| 1990-08-17 | 1,230 | 1,250 | 1,200 | 1,210 | 57,000 | 4,319.19 |
| 1990-08-16 | 1,260 | 1,280 | 1,250 | 1,250 | 67,000 | 4,461.98 |
| 1990-08-15 | 1,260 | 1,320 | 1,260 | 1,280 | 83,000 | 4,569.06 |
| 1990-08-14 | 1,220 | 1,230 | 1,190 | 1,210 | 92,000 | 4,319.19 |
| 1990-08-13 | 1,260 | 1,260 | 1,180 | 1,180 | 57,000 | 4,212.10 |
| 1990-08-10 | 1,320 | 1,330 | 1,270 | 1,280 | 30,000 | 4,569.06 |
| 1990-08-09 | 1,340 | 1,370 | 1,320 | 1,320 | 49,000 | 4,711.85 |
| 1990-08-08 | 1,280 | 1,330 | 1,250 | 1,320 | 113,000 | 4,711.85 |
| 1990-08-07 | 1,280 | 1,320 | 1,250 | 1,250 | 139,000 | 4,461.98 |
| 1990-08-06 | 1,480 | 1,480 | 1,380 | 1,380 | 54,000 | 4,926.02 |
| 1990-08-03 | 1,540 | 1,540 | 1,490 | 1,490 | 46,000 | 5,318.67 |
| 1990-08-02 | 1,580 | 1,580 | 1,540 | 1,550 | 81,000 | 5,532.85 |
| 1990-08-01 | 1,620 | 1,620 | 1,580 | 1,600 | 50,000 | 5,711.33 |
| 1990-07-31 | 1,640 | 1,640 | 1,580 | 1,620 | 89,000 | 5,782.72 |
| 1990-07-30 | 1,640 | 1,640 | 1,560 | 1,630 | 64,000 | 5,818.42 |
| 1990-07-27 | 1,640 | 1,640 | 1,560 | 1,610 | 128,000 | 5,747.02 |
| 1990-07-26 | 1,630 | 1,630 | 1,570 | 1,630 | 204,000 | 5,818.42 |
| 1990-07-25 | 1,640 | 1,640 | 1,600 | 1,600 | 99,000 | 5,711.33 |
| 1990-07-24 | 1,620 | 1,650 | 1,600 | 1,600 | 39,000 | 5,711.33 |
| 1990-07-23 | 1,620 | 1,680 | 1,590 | 1,680 | 54,000 | 5,996.89 |
| 1990-07-20 | 1,640 | 1,680 | 1,620 | 1,620 | 57,000 | 5,782.72 |
| 1990-07-19 | 1,650 | 1,660 | 1,640 | 1,640 | 137,000 | 5,854.11 |
| 1990-07-18 | 1,640 | 1,650 | 1,620 | 1,650 | 56,000 | 5,889.81 |
| 1990-07-17 | 1,620 | 1,640 | 1,620 | 1,620 | 70,000 | 5,782.72 |
| 1990-07-16 | 1,600 | 1,630 | 1,600 | 1,610 | 75,000 | 5,747.02 |
| 1990-07-13 | 1,650 | 1,650 | 1,580 | 1,600 | 93,000 | 5,711.33 |
| 1990-07-12 | 1,640 | 1,650 | 1,620 | 1,630 | 46,000 | 5,818.42 |
| 1990-07-11 | 1,640 | 1,650 | 1,600 | 1,650 | 52,000 | 5,889.81 |
| 1990-07-10 | 1,630 | 1,660 | 1,600 | 1,660 | 30,000 | 5,925.50 |
| 1990-07-09 | 1,660 | 1,660 | 1,620 | 1,630 | 22,000 | 5,818.42 |
| 1990-07-06 | 1,620 | 1,660 | 1,610 | 1,660 | 20,000 | 5,925.50 |
| 1990-07-05 | 1,640 | 1,670 | 1,600 | 1,600 | 59,000 | 5,711.33 |
| 1990-07-04 | 1,620 | 1,640 | 1,620 | 1,640 | 67,000 | 5,854.11 |
| 1990-07-03 | 1,620 | 1,640 | 1,600 | 1,640 | 87,000 | 5,854.11 |
| 1990-07-02 | 1,620 | 1,620 | 1,610 | 1,620 | 36,000 | 5,782.72 |
| 1990-06-29 | 1,550 | 1,590 | 1,550 | 1,560 | 63,000 | 5,568.54 |
| 1990-06-28 | 1,600 | 1,600 | 1,520 | 1,520 | 91,000 | 5,425.76 |
| 1990-06-27 | 1,520 | 1,540 | 1,510 | 1,520 | 89,000 | 5,425.76 |
| 1990-06-26 | 1,520 | 1,520 | 1,490 | 1,520 | 135,000 | 5,425.76 |
| 1990-06-25 | 1,550 | 1,550 | 1,520 | 1,520 | 36,000 | 5,425.76 |
| 1990-06-22 | 1,570 | 1,580 | 1,540 | 1,560 | 49,000 | 5,568.54 |
| 1990-06-21 | 1,580 | 1,580 | 1,560 | 1,560 | 89,000 | 5,568.54 |
| 1990-06-20 | 1,610 | 1,640 | 1,590 | 1,610 | 300,000 | 5,747.02 |
| 1990-06-19 | 1,660 | 1,660 | 1,620 | 1,620 | 63,000 | 5,782.72 |
| 1990-06-18 | 1,670 | 1,670 | 1,670 | 1,670 | 32,000 | 5,961.20 |
| 1990-06-15 | 1,660 | 1,670 | 1,660 | 1,660 | 74,000 | 5,925.50 |
| 1990-06-14 | 1,670 | 1,670 | 1,660 | 1,660 | 61,000 | 5,925.50 |
| 1990-06-13 | 1,660 | 1,700 | 1,650 | 1,660 | 117,000 | 5,925.50 |
| 1990-06-12 | 1,650 | 1,670 | 1,650 | 1,660 | 65,000 | 5,925.50 |
| 1990-06-11 | 1,700 | 1,700 | 1,650 | 1,650 | 35,000 | 5,889.81 |
| 1990-06-08 | 1,690 | 1,700 | 1,670 | 1,670 | 102,000 | 5,961.20 |
| 1990-06-07 | 1,690 | 1,700 | 1,680 | 1,680 | 49,000 | 5,996.89 |
| 1990-06-06 | 1,730 | 1,730 | 1,680 | 1,680 | 105,000 | 5,996.89 |
| 1990-06-05 | 1,700 | 1,720 | 1,700 | 1,700 | 197,000 | 6,068.29 |
| 1990-06-04 | 1,710 | 1,720 | 1,680 | 1,690 | 59,000 | 6,032.59 |
| 1990-06-01 | 1,710 | 1,720 | 1,690 | 1,700 | 53,000 | 6,068.29 |
| 1990-05-31 | 1,710 | 1,710 | 1,680 | 1,690 | 100,000 | 6,032.59 |
| 1990-05-30 | 1,710 | 1,710 | 1,680 | 1,710 | 163,000 | 6,103.98 |
| 1990-05-29 | 1,680 | 1,700 | 1,670 | 1,680 | 187,000 | 5,996.89 |
| 1990-05-28 | 1,710 | 1,720 | 1,680 | 1,680 | 107,000 | 5,996.89 |
| 1990-05-25 | 1,710 | 1,730 | 1,710 | 1,720 | 97,000 | 6,139.68 |
| 1990-05-24 | 1,720 | 1,740 | 1,700 | 1,710 | 150,000 | 6,103.98 |
| 1990-05-23 | 1,760 | 1,760 | 1,740 | 1,750 | 300,000 | 6,246.77 |
| 1990-05-22 | 1,690 | 1,760 | 1,690 | 1,760 | 603,000 | 6,282.46 |
| 1990-05-21 | 1,700 | 1,700 | 1,680 | 1,690 | 80,000 | 6,032.59 |
| 1990-05-18 | 1,740 | 1,740 | 1,690 | 1,690 | 242,000 | 6,032.59 |
| 1990-05-17 | 1,690 | 1,740 | 1,680 | 1,740 | 290,000 | 6,211.07 |
| 1990-05-16 | 1,720 | 1,720 | 1,670 | 1,710 | 198,000 | 6,103.98 |
| 1990-05-15 | 1,670 | 1,730 | 1,670 | 1,700 | 266,000 | 6,068.29 |
| 1990-05-14 | 1,670 | 1,710 | 1,670 | 1,690 | 327,000 | 6,032.59 |
| 1990-05-11 | 1,700 | 1,710 | 1,680 | 1,700 | 99,000 | 6,068.29 |
| 1990-05-10 | 1,690 | 1,730 | 1,680 | 1,680 | 210,000 | 5,996.89 |
| 1990-05-09 | 1,720 | 1,740 | 1,670 | 1,700 | 172,000 | 6,068.29 |
| 1990-05-08 | 1,700 | 1,770 | 1,700 | 1,740 | 692,000 | 6,211.07 |
| 1990-05-07 | 1,740 | 1,750 | 1,720 | 1,730 | 131,000 | 6,175.37 |
| 1990-05-02 | 1,710 | 1,740 | 1,700 | 1,730 | 673,000 | 6,175.37 |
| 1990-05-01 | 1,650 | 1,680 | 1,650 | 1,680 | 91,000 | 5,996.89 |
| 1990-04-27 | 1,680 | 1,730 | 1,650 | 1,650 | 495,000 | 5,889.81 |
| 1990-04-26 | 1,660 | 1,700 | 1,650 | 1,690 | 520,000 | 6,032.59 |
| 1990-04-25 | 1,610 | 1,670 | 1,600 | 1,650 | 292,000 | 5,889.81 |
| 1990-04-24 | 1,610 | 1,610 | 1,560 | 1,560 | 168,000 | 5,568.54 |
| 1990-04-23 | 1,580 | 1,620 | 1,580 | 1,610 | 178,000 | 5,747.02 |
| 1990-04-20 | 1,570 | 1,590 | 1,550 | 1,560 | 106,000 | 5,568.54 |
| 1990-04-19 | 1,620 | 1,620 | 1,560 | 1,560 | 115,000 | 5,568.54 |
| 1990-04-18 | 1,550 | 1,580 | 1,520 | 1,580 | 147,000 | 5,639.94 |
| 1990-04-17 | 1,570 | 1,590 | 1,540 | 1,540 | 77,000 | 5,497.15 |
| 1990-04-16 | 1,610 | 1,630 | 1,580 | 1,590 | 32,000 | 5,675.63 |
| 1990-04-13 | 1,600 | 1,640 | 1,590 | 1,640 | 44,000 | 5,854.11 |
| 1990-04-12 | 1,600 | 1,620 | 1,600 | 1,610 | 43,000 | 5,747.02 |
| 1990-04-11 | 1,650 | 1,660 | 1,610 | 1,610 | 76,000 | 5,747.02 |
| 1990-04-10 | 1,690 | 1,710 | 1,620 | 1,620 | 353,000 | 5,782.72 |
| 1990-04-09 | 1,620 | 1,670 | 1,610 | 1,670 | 243,000 | 5,961.20 |
| 1990-04-06 | 1,620 | 1,670 | 1,570 | 1,590 | 164,000 | 5,675.63 |
| 1990-04-05 | 1,580 | 1,610 | 1,490 | 1,590 | 549,000 | 5,675.63 |
| 1990-04-04 | 1,720 | 1,800 | 1,590 | 1,630 | 848,000 | 5,818.42 |
| 1990-04-03 | 1,670 | 1,740 | 1,650 | 1,720 | 644,000 | 6,139.68 |
| 1990-04-02 | 1,740 | 1,740 | 1,590 | 1,660 | 513,000 | 5,925.50 |
| 1990-03-30 | 1,790 | 1,830 | 1,740 | 1,750 | 1,081,000 | 6,246.77 |
| 1990-03-29 | 1,850 | 1,920 | 1,760 | 1,800 | 1,870,999 | 6,425.24 |
| 1990-03-28 | 1,870 | 1,980 | 1,820 | 1,850 | 6,929,998 | 6,603.72 |
| 1990-03-27 | 1,690 | 1,940 | 1,650 | 1,900 | 6,139,998 | 6,782.20 |
| 1990-03-26 | 1,700 | 1,700 | 1,630 | 1,650 | 374,000 | 5,889.81 |
| 1990-03-23 | 1,590 | 1,700 | 1,550 | 1,650 | 357,000 | 5,889.81 |
| 1990-03-22 | 1,560 | 1,600 | 1,470 | 1,550 | 283,000 | 5,532.85 |
| 1990-03-20 | 1,640 | 1,690 | 1,580 | 1,620 | 534,000 | 5,782.72 |
| 1990-03-19 | 1,700 | 1,720 | 1,560 | 1,640 | 599,000 | 5,854.11 |
| 1990-03-16 | 1,700 | 1,770 | 1,690 | 1,730 | 3,788,999 | 6,175.37 |
| 1990-03-15 | 1,650 | 1,680 | 1,640 | 1,650 | 713,000 | 5,889.81 |
| 1990-03-14 | 1,610 | 1,630 | 1,590 | 1,590 | 237,000 | 5,675.63 |
| 1990-03-13 | 1,590 | 1,630 | 1,570 | 1,580 | 312,000 | 5,639.94 |
| 1990-03-12 | 1,640 | 1,650 | 1,590 | 1,590 | 234,000 | 5,675.63 |
| 1990-03-09 | 1,670 | 1,680 | 1,630 | 1,630 | 326,000 | 5,818.42 |
| 1990-03-08 | 1,630 | 1,680 | 1,600 | 1,670 | 616,000 | 5,961.20 |
| 1990-03-07 | 1,660 | 1,660 | 1,610 | 1,610 | 232,000 | 5,747.02 |
| 1990-03-06 | 1,660 | 1,670 | 1,630 | 1,650 | 756,000 | 5,889.81 |
| 1990-03-05 | 1,670 | 1,690 | 1,630 | 1,630 | 1,255,000 | 5,818.42 |
| 1990-03-02 | 1,570 | 1,680 | 1,560 | 1,670 | 1,048,000 | 5,961.20 |
| 1990-03-01 | 1,610 | 1,620 | 1,560 | 1,600 | 647,000 | 5,711.33 |
| 1990-02-28 | 1,560 | 1,610 | 1,550 | 1,590 | 691,000 | 5,675.63 |
| 1990-02-27 | 1,500 | 1,580 | 1,480 | 1,580 | 259,000 | 5,639.94 |
| 1990-02-26 | 1,570 | 1,570 | 1,420 | 1,420 | 142,000 | 5,068.80 |
| 1990-02-23 | 1,600 | 1,600 | 1,540 | 1,580 | 265,000 | 5,639.94 |
| 1990-02-22 | 1,600 | 1,610 | 1,520 | 1,610 | 729,000 | 5,747.02 |
| 1990-02-21 | 1,670 | 1,680 | 1,550 | 1,560 | 1,790,999 | 5,568.54 |
| 1990-02-20 | 1,610 | 1,650 | 1,600 | 1,640 | 1,397,000 | 5,854.11 |
| 1990-02-19 | 1,610 | 1,620 | 1,580 | 1,620 | 284,000 | 5,782.72 |
| 1990-02-16 | 1,590 | 1,590 | 1,570 | 1,590 | 245,000 | 5,675.63 |
| 1990-02-15 | 1,570 | 1,590 | 1,560 | 1,570 | 244,000 | 5,604.24 |
| 1990-02-14 | 1,560 | 1,570 | 1,550 | 1,560 | 61,000 | 5,568.54 |
| 1990-02-13 | 1,550 | 1,570 | 1,550 | 1,570 | 123,000 | 5,604.24 |
| 1990-02-09 | 1,570 | 1,570 | 1,550 | 1,550 | 153,000 | 5,532.85 |
| 1990-02-08 | 1,570 | 1,580 | 1,560 | 1,580 | 168,000 | 5,639.94 |
| 1990-02-07 | 1,570 | 1,580 | 1,560 | 1,570 | 141,000 | 5,604.24 |
| 1990-02-06 | 1,590 | 1,590 | 1,570 | 1,590 | 164,000 | 5,675.63 |
| 1990-02-05 | 1,600 | 1,610 | 1,560 | 1,590 | 295,000 | 5,675.63 |
| 1990-02-02 | 1,550 | 1,630 | 1,550 | 1,610 | 949,000 | 5,747.02 |
| 1990-02-01 | 1,550 | 1,560 | 1,520 | 1,560 | 330,000 | 5,568.54 |
| 1990-01-31 | 1,520 | 1,560 | 1,510 | 1,550 | 491,000 | 5,532.85 |
| 1990-01-30 | 1,510 | 1,560 | 1,510 | 1,550 | 544,000 | 5,532.85 |
| 1990-01-29 | 1,510 | 1,520 | 1,480 | 1,500 | 149,000 | 5,354.37 |
| 1990-01-26 | 1,510 | 1,520 | 1,480 | 1,500 | 94,000 | 5,354.37 |
| 1990-01-25 | 1,480 | 1,530 | 1,470 | 1,520 | 139,000 | 5,425.76 |
| 1990-01-24 | 1,460 | 1,490 | 1,450 | 1,460 | 147,000 | 5,211.59 |
| 1990-01-23 | 1,450 | 1,460 | 1,430 | 1,450 | 111,000 | 5,175.89 |
| 1990-01-22 | 1,470 | 1,490 | 1,460 | 1,470 | 70,000 | 5,247.28 |
| 1990-01-19 | 1,420 | 1,460 | 1,410 | 1,450 | 193,000 | 5,175.89 |
| 1990-01-18 | 1,460 | 1,460 | 1,410 | 1,410 | 63,000 | 5,033.11 |
| 1990-01-17 | 1,450 | 1,460 | 1,450 | 1,460 | 40,000 | 5,211.59 |
| 1990-01-16 | 1,470 | 1,470 | 1,440 | 1,450 | 47,000 | 5,175.89 |
| 1990-01-12 | 1,490 | 1,500 | 1,480 | 1,480 | 61,000 | 5,282.98 |
| 1990-01-11 | 1,490 | 1,500 | 1,460 | 1,490 | 92,000 | 5,318.67 |
| 1990-01-10 | 1,500 | 1,500 | 1,460 | 1,500 | 77,000 | 5,354.37 |
| 1990-01-09 | 1,510 | 1,530 | 1,500 | 1,500 | 172,000 | 5,354.37 |
| 1990-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 57,000 | 5,354.37 |
| 1990-01-05 | 1,500 | 1,510 | 1,490 | 1,490 | 119,000 | 5,318.67 |
| 1990-01-04 | 1,510 | 1,510 | 1,500 | 1,500 | 20,000 | 5,354.37 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株