5632 三菱製鋼(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 | 1,220 | 1,250 | 1,200 | 1,210 | 155,000 | 12,100 |
| 1990-12-27 | 1,240 | 1,250 | 1,220 | 1,220 | 209,000 | 12,200 |
| 1990-12-26 | 1,240 | 1,250 | 1,220 | 1,220 | 215,000 | 12,200 |
| 1990-12-25 | 1,240 | 1,240 | 1,200 | 1,210 | 169,000 | 12,100 |
| 1990-12-21 | 1,230 | 1,250 | 1,210 | 1,220 | 145,000 | 12,200 |
| 1990-12-20 | 1,290 | 1,290 | 1,240 | 1,250 | 364,000 | 12,500 |
| 1990-12-19 | 1,260 | 1,290 | 1,250 | 1,290 | 489,000 | 12,900 |
| 1990-12-18 | 1,210 | 1,250 | 1,200 | 1,240 | 202,000 | 12,400 |
| 1990-12-17 | 1,170 | 1,200 | 1,170 | 1,180 | 137,000 | 11,800 |
| 1990-12-14 | 1,190 | 1,220 | 1,190 | 1,210 | 1,456,000 | 12,100 |
| 1990-12-13 | 1,250 | 1,280 | 1,230 | 1,270 | 313,000 | 12,700 |
| 1990-12-12 | 1,220 | 1,240 | 1,210 | 1,240 | 155,000 | 12,400 |
| 1990-12-11 | 1,150 | 1,230 | 1,150 | 1,210 | 160,000 | 12,100 |
| 1990-12-10 | 1,220 | 1,230 | 1,150 | 1,170 | 133,000 | 11,700 |
| 1990-12-07 | 1,190 | 1,220 | 1,180 | 1,190 | 353,000 | 11,900 |
| 1990-12-06 | 1,120 | 1,160 | 1,110 | 1,130 | 207,000 | 11,300 |
| 1990-12-05 | 1,140 | 1,150 | 1,060 | 1,100 | 346,000 | 11,000 |
| 1990-12-04 | 1,140 | 1,160 | 1,100 | 1,100 | 189,000 | 11,000 |
| 1990-12-03 | 1,210 | 1,210 | 1,170 | 1,200 | 154,000 | 12,000 |
| 1990-11-30 | 1,130 | 1,170 | 1,130 | 1,170 | 256,000 | 11,700 |
| 1990-11-29 | 1,160 | 1,190 | 1,120 | 1,190 | 269,000 | 11,900 |
| 1990-11-28 | 1,270 | 1,280 | 1,160 | 1,160 | 213,000 | 11,600 |
| 1990-11-27 | 1,240 | 1,270 | 1,230 | 1,250 | 106,000 | 12,500 |
| 1990-11-26 | 1,260 | 1,280 | 1,230 | 1,260 | 187,000 | 12,600 |
| 1990-11-22 | 1,180 | 1,240 | 1,180 | 1,240 | 371,000 | 12,400 |
| 1990-11-21 | 1,170 | 1,200 | 1,150 | 1,190 | 302,000 | 11,900 |
| 1990-11-20 | 1,260 | 1,260 | 1,180 | 1,200 | 169,000 | 12,000 |
| 1990-11-19 | 1,260 | 1,260 | 1,220 | 1,250 | 175,000 | 12,500 |
| 1990-11-16 | 1,180 | 1,220 | 1,160 | 1,220 | 425,000 | 12,200 |
| 1990-11-15 | 1,280 | 1,290 | 1,200 | 1,220 | 321,000 | 12,200 |
| 1990-11-14 | 1,290 | 1,300 | 1,270 | 1,270 | 193,000 | 12,700 |
| 1990-11-13 | 1,270 | 1,350 | 1,270 | 1,350 | 254,000 | 13,500 |
| 1990-11-09 | 1,180 | 1,210 | 1,150 | 1,200 | 304,000 | 12,000 |
| 1990-11-08 | 1,210 | 1,240 | 1,180 | 1,220 | 231,000 | 12,200 |
| 1990-11-07 | 1,250 | 1,290 | 1,230 | 1,250 | 110,000 | 12,500 |
| 1990-11-06 | 1,340 | 1,340 | 1,260 | 1,270 | 199,000 | 12,700 |
| 1990-11-05 | 1,340 | 1,350 | 1,320 | 1,320 | 105,000 | 13,200 |
| 1990-11-02 | 1,280 | 1,350 | 1,260 | 1,300 | 234,000 | 13,000 |
| 1990-11-01 | 1,330 | 1,350 | 1,280 | 1,280 | 359,000 | 12,800 |
| 1990-10-31 | 1,400 | 1,400 | 1,350 | 1,350 | 247,000 | 13,500 |
| 1990-10-30 | 1,440 | 1,440 | 1,350 | 1,400 | 328,000 | 14,000 |
| 1990-10-29 | 1,440 | 1,470 | 1,420 | 1,420 | 452,000 | 14,200 |
| 1990-10-26 | 1,450 | 1,500 | 1,410 | 1,420 | 961,000 | 14,200 |
| 1990-10-25 | 1,400 | 1,510 | 1,360 | 1,470 | 3,201,000 | 14,700 |
| 1990-10-24 | 1,350 | 1,390 | 1,320 | 1,380 | 839,000 | 13,800 |
| 1990-10-23 | 1,430 | 1,430 | 1,360 | 1,380 | 1,666,000 | 13,800 |
| 1990-10-22 | 1,370 | 1,410 | 1,360 | 1,390 | 2,114,000 | 13,900 |
| 1990-10-19 | 1,280 | 1,400 | 1,280 | 1,350 | 2,223,000 | 13,500 |
| 1990-10-18 | 1,200 | 1,220 | 1,160 | 1,220 | 326,000 | 12,200 |
| 1990-10-17 | 1,180 | 1,190 | 1,140 | 1,190 | 181,000 | 11,900 |
| 1990-10-16 | 1,190 | 1,200 | 1,150 | 1,160 | 307,000 | 11,600 |
| 1990-10-15 | 1,170 | 1,180 | 1,150 | 1,170 | 140,000 | 11,700 |
| 1990-10-12 | 1,060 | 1,160 | 1,060 | 1,150 | 178,000 | 11,500 |
| 1990-10-11 | 1,100 | 1,140 | 1,100 | 1,100 | 152,000 | 11,000 |
| 1990-10-09 | 1,190 | 1,210 | 1,140 | 1,140 | 175,000 | 11,400 |
| 1990-10-08 | 1,110 | 1,210 | 1,110 | 1,210 | 231,000 | 12,100 |
| 1990-10-05 | 1,150 | 1,180 | 1,100 | 1,100 | 242,000 | 11,000 |
| 1990-10-04 | 1,140 | 1,150 | 1,100 | 1,100 | 177,000 | 11,000 |
| 1990-10-03 | 1,210 | 1,300 | 1,170 | 1,180 | 662,000 | 11,800 |
| 1990-10-02 | 1,130 | 1,230 | 1,100 | 1,230 | 762,000 | 12,300 |
| 1990-10-01 | 1,020 | 1,050 | 950 | 1,030 | 341,000 | 10,300 |
| 1990-09-28 | 1,060 | 1,090 | 1,000 | 1,010 | 462,000 | 10,100 |
| 1990-09-27 | 1,060 | 1,140 | 1,020 | 1,080 | 248,000 | 10,800 |
| 1990-09-26 | 1,180 | 1,210 | 1,070 | 1,080 | 267,000 | 10,800 |
| 1990-09-25 | 1,150 | 1,190 | 1,150 | 1,190 | 137,000 | 11,900 |
| 1990-09-21 | 1,150 | 1,190 | 1,140 | 1,190 | 312,000 | 11,900 |
| 1990-09-20 | 1,200 | 1,220 | 1,150 | 1,190 | 191,000 | 11,900 |
| 1990-09-19 | 1,210 | 1,250 | 1,180 | 1,190 | 174,000 | 11,900 |
| 1990-09-18 | 1,200 | 1,200 | 1,110 | 1,190 | 235,000 | 11,900 |
| 1990-09-17 | 1,270 | 1,280 | 1,200 | 1,200 | 471,000 | 12,000 |
| 1990-09-14 | 1,320 | 1,420 | 1,270 | 1,280 | 2,507,000 | 12,800 |
| 1990-09-13 | 1,150 | 1,340 | 1,100 | 1,340 | 1,648,000 | 13,400 |
| 1990-09-12 | 1,090 | 1,170 | 1,060 | 1,140 | 287,000 | 11,400 |
| 1990-09-11 | 1,100 | 1,120 | 1,070 | 1,100 | 137,000 | 11,000 |
| 1990-09-10 | 1,110 | 1,140 | 1,100 | 1,140 | 183,000 | 11,400 |
| 1990-09-07 | 1,020 | 1,090 | 1,000 | 1,090 | 261,000 | 10,900 |
| 1990-09-06 | 1,050 | 1,080 | 1,010 | 1,010 | 204,000 | 10,100 |
| 1990-09-05 | 1,070 | 1,090 | 1,000 | 1,090 | 202,000 | 10,900 |
| 1990-09-04 | 1,090 | 1,100 | 1,090 | 1,090 | 107,000 | 10,900 |
| 1990-09-03 | 1,150 | 1,150 | 1,110 | 1,110 | 129,000 | 11,100 |
| 1990-08-31 | 1,110 | 1,180 | 1,110 | 1,170 | 235,000 | 11,700 |
| 1990-08-30 | 1,160 | 1,160 | 1,080 | 1,130 | 162,000 | 11,300 |
| 1990-08-29 | 1,140 | 1,160 | 1,100 | 1,120 | 226,000 | 11,200 |
| 1990-08-28 | 1,190 | 1,190 | 1,120 | 1,160 | 426,000 | 11,600 |
| 1990-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 104,000 | 10,900 |
| 1990-08-24 | 1,000 | 1,100 | 970 | 970 | 356,000 | 9,700 |
| 1990-08-23 | 1,050 | 1,080 | 990 | 1,000 | 607,000 | 10,000 |
| 1990-08-22 | 1,140 | 1,160 | 1,050 | 1,090 | 575,000 | 10,900 |
| 1990-08-21 | 1,230 | 1,250 | 1,180 | 1,180 | 239,000 | 11,800 |
| 1990-08-20 | 1,210 | 1,290 | 1,190 | 1,190 | 345,000 | 11,900 |
| 1990-08-17 | 1,210 | 1,250 | 1,210 | 1,210 | 201,000 | 12,100 |
| 1990-08-16 | 1,260 | 1,280 | 1,230 | 1,260 | 145,000 | 12,600 |
| 1990-08-15 | 1,280 | 1,320 | 1,250 | 1,310 | 293,000 | 13,100 |
| 1990-08-14 | 1,150 | 1,240 | 1,150 | 1,200 | 287,000 | 12,000 |
| 1990-08-13 | 1,230 | 1,240 | 1,100 | 1,150 | 398,000 | 11,500 |
| 1990-08-10 | 1,270 | 1,270 | 1,220 | 1,230 | 515,000 | 12,300 |
| 1990-08-09 | 1,370 | 1,370 | 1,210 | 1,210 | 333,000 | 12,100 |
| 1990-08-08 | 1,290 | 1,360 | 1,200 | 1,360 | 363,000 | 13,600 |
| 1990-08-07 | 1,190 | 1,320 | 1,190 | 1,300 | 273,000 | 13,000 |
| 1990-08-06 | 1,270 | 1,290 | 1,250 | 1,270 | 262,000 | 12,700 |
| 1990-08-03 | 1,350 | 1,380 | 1,350 | 1,350 | 235,000 | 13,500 |
| 1990-08-02 | 1,430 | 1,450 | 1,370 | 1,400 | 107,000 | 14,000 |
| 1990-08-01 | 1,480 | 1,500 | 1,450 | 1,450 | 133,000 | 14,500 |
| 1990-07-31 | 1,410 | 1,500 | 1,410 | 1,500 | 141,000 | 15,000 |
| 1990-07-30 | 1,450 | 1,450 | 1,360 | 1,390 | 95,000 | 13,900 |
| 1990-07-27 | 1,480 | 1,480 | 1,440 | 1,460 | 196,000 | 14,600 |
| 1990-07-26 | 1,520 | 1,520 | 1,480 | 1,480 | 117,000 | 14,800 |
| 1990-07-25 | 1,520 | 1,530 | 1,480 | 1,500 | 98,000 | 15,000 |
| 1990-07-24 | 1,520 | 1,550 | 1,510 | 1,550 | 92,000 | 15,500 |
| 1990-07-23 | 1,560 | 1,570 | 1,520 | 1,520 | 98,000 | 15,200 |
| 1990-07-20 | 1,580 | 1,620 | 1,570 | 1,570 | 94,000 | 15,700 |
| 1990-07-19 | 1,610 | 1,640 | 1,590 | 1,640 | 105,000 | 16,400 |
| 1990-07-18 | 1,610 | 1,640 | 1,590 | 1,640 | 109,000 | 16,400 |
| 1990-07-17 | 1,640 | 1,650 | 1,610 | 1,640 | 61,000 | 16,400 |
| 1990-07-16 | 1,620 | 1,680 | 1,620 | 1,650 | 64,000 | 16,500 |
| 1990-07-13 | 1,650 | 1,690 | 1,620 | 1,650 | 223,000 | 16,500 |
| 1990-07-12 | 1,610 | 1,650 | 1,610 | 1,650 | 261,000 | 16,500 |
| 1990-07-11 | 1,570 | 1,600 | 1,570 | 1,580 | 150,000 | 15,800 |
| 1990-07-10 | 1,580 | 1,600 | 1,560 | 1,590 | 76,000 | 15,900 |
| 1990-07-09 | 1,570 | 1,610 | 1,570 | 1,610 | 149,000 | 16,100 |
| 1990-07-06 | 1,580 | 1,620 | 1,560 | 1,620 | 126,000 | 16,200 |
| 1990-07-05 | 1,610 | 1,630 | 1,580 | 1,590 | 122,000 | 15,900 |
| 1990-07-04 | 1,580 | 1,630 | 1,580 | 1,610 | 130,000 | 16,100 |
| 1990-07-03 | 1,560 | 1,600 | 1,550 | 1,600 | 107,000 | 16,000 |
| 1990-07-02 | 1,550 | 1,570 | 1,540 | 1,550 | 108,000 | 15,500 |
| 1990-06-29 | 1,590 | 1,620 | 1,570 | 1,580 | 75,000 | 15,800 |
| 1990-06-28 | 1,600 | 1,640 | 1,580 | 1,620 | 133,000 | 16,200 |
| 1990-06-27 | 1,600 | 1,650 | 1,600 | 1,650 | 224,000 | 16,500 |
| 1990-06-26 | 1,460 | 1,580 | 1,460 | 1,580 | 158,000 | 15,800 |
| 1990-06-25 | 1,490 | 1,520 | 1,460 | 1,480 | 244,000 | 14,800 |
| 1990-06-22 | 1,560 | 1,580 | 1,530 | 1,550 | 105,000 | 15,500 |
| 1990-06-21 | 1,610 | 1,650 | 1,560 | 1,600 | 143,000 | 16,000 |
| 1990-06-20 | 1,660 | 1,660 | 1,620 | 1,620 | 79,000 | 16,200 |
| 1990-06-19 | 1,680 | 1,680 | 1,650 | 1,650 | 116,000 | 16,500 |
| 1990-06-18 | 1,670 | 1,680 | 1,670 | 1,670 | 119,000 | 16,700 |
| 1990-06-15 | 1,690 | 1,710 | 1,670 | 1,670 | 98,000 | 16,700 |
| 1990-06-14 | 1,730 | 1,730 | 1,690 | 1,710 | 99,000 | 17,100 |
| 1990-06-13 | 1,710 | 1,710 | 1,670 | 1,670 | 119,000 | 16,700 |
| 1990-06-12 | 1,690 | 1,710 | 1,680 | 1,680 | 130,000 | 16,800 |
| 1990-06-11 | 1,770 | 1,770 | 1,700 | 1,710 | 59,000 | 17,100 |
| 1990-06-08 | 1,790 | 1,800 | 1,740 | 1,760 | 478,000 | 17,600 |
| 1990-06-07 | 1,710 | 1,730 | 1,700 | 1,700 | 167,000 | 17,000 |
| 1990-06-06 | 1,670 | 1,710 | 1,660 | 1,700 | 221,000 | 17,000 |
| 1990-06-05 | 1,700 | 1,710 | 1,680 | 1,680 | 115,000 | 16,800 |
| 1990-06-04 | 1,680 | 1,710 | 1,660 | 1,700 | 242,000 | 17,000 |
| 1990-06-01 | 1,760 | 1,790 | 1,690 | 1,710 | 478,000 | 17,100 |
| 1990-05-31 | 1,800 | 1,810 | 1,740 | 1,760 | 137,000 | 17,600 |
| 1990-05-30 | 1,780 | 1,810 | 1,750 | 1,780 | 373,000 | 17,800 |
| 1990-05-29 | 1,860 | 1,860 | 1,790 | 1,840 | 267,000 | 18,400 |
| 1990-05-28 | 1,850 | 1,880 | 1,840 | 1,840 | 477,000 | 18,400 |
| 1990-05-25 | 1,800 | 1,830 | 1,770 | 1,830 | 365,000 | 18,300 |
| 1990-05-24 | 1,780 | 1,800 | 1,760 | 1,800 | 164,000 | 18,000 |
| 1990-05-23 | 1,780 | 1,800 | 1,750 | 1,780 | 275,000 | 17,800 |
| 1990-05-22 | 1,750 | 1,750 | 1,730 | 1,750 | 265,000 | 17,500 |
| 1990-05-21 | 1,790 | 1,790 | 1,730 | 1,770 | 199,000 | 17,700 |
| 1990-05-18 | 1,780 | 1,800 | 1,760 | 1,790 | 230,000 | 17,900 |
| 1990-05-17 | 1,840 | 1,860 | 1,760 | 1,810 | 640,000 | 18,100 |
| 1990-05-16 | 1,720 | 1,840 | 1,700 | 1,830 | 1,265,000 | 18,300 |
| 1990-05-15 | 1,650 | 1,760 | 1,610 | 1,720 | 1,083,000 | 17,200 |
| 1990-05-14 | 1,640 | 1,650 | 1,610 | 1,650 | 457,000 | 16,500 |
| 1990-05-11 | 1,590 | 1,590 | 1,540 | 1,550 | 301,000 | 15,500 |
| 1990-05-10 | 1,600 | 1,610 | 1,550 | 1,600 | 1,069,000 | 16,000 |
| 1990-05-09 | 1,580 | 1,680 | 1,580 | 1,610 | 1,295,000 | 16,100 |
| 1990-05-08 | 1,390 | 1,570 | 1,350 | 1,570 | 1,252,000 | 15,700 |
| 1990-05-07 | 1,310 | 1,380 | 1,300 | 1,370 | 294,000 | 13,700 |
| 1990-05-02 | 1,240 | 1,290 | 1,240 | 1,290 | 186,000 | 12,900 |
| 1990-05-01 | 1,250 | 1,250 | 1,220 | 1,220 | 145,000 | 12,200 |
| 1990-04-27 | 1,240 | 1,250 | 1,230 | 1,230 | 257,000 | 12,300 |
| 1990-04-26 | 1,280 | 1,280 | 1,230 | 1,230 | 234,000 | 12,300 |
| 1990-04-25 | 1,330 | 1,330 | 1,260 | 1,280 | 291,000 | 12,800 |
| 1990-04-24 | 1,340 | 1,340 | 1,290 | 1,330 | 157,000 | 13,300 |
| 1990-04-23 | 1,380 | 1,380 | 1,320 | 1,350 | 89,000 | 13,500 |
| 1990-04-20 | 1,340 | 1,350 | 1,310 | 1,340 | 235,000 | 13,400 |
| 1990-04-19 | 1,270 | 1,330 | 1,270 | 1,310 | 455,000 | 13,100 |
| 1990-04-18 | 1,240 | 1,270 | 1,220 | 1,250 | 171,000 | 12,500 |
| 1990-04-17 | 1,230 | 1,270 | 1,220 | 1,250 | 320,000 | 12,500 |
| 1990-04-16 | 1,280 | 1,280 | 1,220 | 1,250 | 163,000 | 12,500 |
| 1990-04-13 | 1,300 | 1,320 | 1,290 | 1,300 | 249,000 | 13,000 |
| 1990-04-12 | 1,260 | 1,340 | 1,240 | 1,340 | 341,000 | 13,400 |
| 1990-04-11 | 1,350 | 1,380 | 1,260 | 1,260 | 312,000 | 12,600 |
| 1990-04-10 | 1,370 | 1,400 | 1,350 | 1,350 | 461,000 | 13,500 |
| 1990-04-09 | 1,270 | 1,430 | 1,270 | 1,430 | 677,000 | 14,300 |
| 1990-04-06 | 1,200 | 1,260 | 1,170 | 1,230 | 828,000 | 12,300 |
| 1990-04-05 | 1,120 | 1,150 | 990 | 1,150 | 1,242,000 | 11,500 |
| 1990-04-04 | 1,200 | 1,200 | 1,120 | 1,160 | 519,000 | 11,600 |
| 1990-04-03 | 1,230 | 1,250 | 1,060 | 1,100 | 1,401,000 | 11,000 |
| 1990-04-02 | 1,310 | 1,330 | 1,280 | 1,280 | 692,000 | 12,800 |
| 1990-03-30 | 1,610 | 1,650 | 1,450 | 1,450 | 622,000 | 14,500 |
| 1990-03-29 | 1,760 | 1,790 | 1,600 | 1,600 | 423,000 | 16,000 |
| 1990-03-28 | 1,760 | 1,820 | 1,750 | 1,790 | 272,000 | 17,900 |
| 1990-03-27 | 1,770 | 1,880 | 1,770 | 1,820 | 264,000 | 18,200 |
| 1990-03-26 | 1,830 | 1,890 | 1,790 | 1,890 | 213,000 | 18,900 |
| 1990-03-23 | 1,890 | 1,890 | 1,750 | 1,890 | 197,000 | 18,900 |
| 1990-03-22 | 1,750 | 1,890 | 1,720 | 1,890 | 323,000 | 18,900 |
| 1990-03-20 | 1,910 | 1,920 | 1,810 | 1,850 | 380,000 | 18,500 |
| 1990-03-19 | 2,000 | 2,000 | 1,790 | 1,820 | 241,000 | 18,200 |
| 1990-03-16 | 2,000 | 2,050 | 2,000 | 2,050 | 110,000 | 20,500 |
| 1990-03-15 | 1,990 | 2,020 | 1,960 | 2,020 | 135,000 | 20,200 |
| 1990-03-14 | 1,980 | 2,020 | 1,910 | 1,930 | 286,000 | 19,300 |
| 1990-03-13 | 1,980 | 2,080 | 1,980 | 1,980 | 243,000 | 19,800 |
| 1990-03-12 | 2,110 | 2,110 | 2,020 | 2,020 | 167,000 | 20,200 |
| 1990-03-09 | 2,180 | 2,190 | 2,100 | 2,100 | 434,000 | 21,000 |
| 1990-03-08 | 2,010 | 2,150 | 2,010 | 2,140 | 1,261,000 | 21,400 |
| 1990-03-07 | 2,120 | 2,120 | 2,020 | 2,030 | 313,000 | 20,300 |
| 1990-03-06 | 2,130 | 2,170 | 2,130 | 2,130 | 77,000 | 21,300 |
| 1990-03-05 | 2,150 | 2,200 | 2,090 | 2,200 | 116,000 | 22,000 |
| 1990-03-02 | 2,170 | 2,200 | 2,100 | 2,200 | 108,000 | 22,000 |
| 1990-03-01 | 2,250 | 2,250 | 2,070 | 2,180 | 189,000 | 21,800 |
| 1990-02-28 | 2,240 | 2,240 | 2,160 | 2,210 | 108,000 | 22,100 |
| 1990-02-27 | 2,130 | 2,210 | 2,070 | 2,200 | 197,000 | 22,000 |
| 1990-02-26 | 2,060 | 2,180 | 2,000 | 2,170 | 90,000 | 21,700 |
| 1990-02-23 | 2,230 | 2,270 | 2,200 | 2,240 | 101,000 | 22,400 |
| 1990-02-22 | 2,340 | 2,350 | 2,200 | 2,270 | 197,000 | 22,700 |
| 1990-02-21 | 2,310 | 2,390 | 2,250 | 2,300 | 140,000 | 23,000 |
| 1990-02-20 | 2,320 | 2,380 | 2,310 | 2,350 | 127,000 | 23,500 |
| 1990-02-19 | 2,350 | 2,390 | 2,310 | 2,370 | 103,000 | 23,700 |
| 1990-02-16 | 2,350 | 2,350 | 2,310 | 2,340 | 104,000 | 23,400 |
| 1990-02-15 | 2,380 | 2,380 | 2,300 | 2,350 | 137,000 | 23,500 |
| 1990-02-14 | 2,340 | 2,380 | 2,340 | 2,340 | 42,000 | 23,400 |
| 1990-02-13 | 2,390 | 2,400 | 2,340 | 2,340 | 78,000 | 23,400 |
| 1990-02-09 | 2,390 | 2,390 | 2,290 | 2,370 | 201,000 | 23,700 |
| 1990-02-08 | 2,310 | 2,390 | 2,310 | 2,390 | 212,000 | 23,900 |
| 1990-02-07 | 2,350 | 2,380 | 2,310 | 2,310 | 196,000 | 23,100 |
| 1990-02-06 | 2,370 | 2,400 | 2,330 | 2,340 | 173,000 | 23,400 |
| 1990-02-05 | 2,370 | 2,370 | 2,330 | 2,330 | 126,000 | 23,300 |
| 1990-02-02 | 2,390 | 2,390 | 2,330 | 2,370 | 214,000 | 23,700 |
| 1990-02-01 | 2,400 | 2,400 | 2,320 | 2,350 | 123,000 | 23,500 |
| 1990-01-31 | 2,360 | 2,400 | 2,360 | 2,370 | 168,000 | 23,700 |
| 1990-01-30 | 2,400 | 2,400 | 2,360 | 2,390 | 149,000 | 23,900 |
| 1990-01-29 | 2,370 | 2,400 | 2,360 | 2,360 | 96,000 | 23,600 |
| 1990-01-26 | 2,400 | 2,400 | 2,350 | 2,350 | 83,000 | 23,500 |
| 1990-01-25 | 2,410 | 2,410 | 2,360 | 2,400 | 110,000 | 24,000 |
| 1990-01-24 | 2,410 | 2,410 | 2,360 | 2,360 | 146,000 | 23,600 |
| 1990-01-23 | 2,390 | 2,430 | 2,350 | 2,410 | 185,000 | 24,100 |
| 1990-01-22 | 2,370 | 2,440 | 2,350 | 2,400 | 145,000 | 24,000 |
| 1990-01-19 | 2,360 | 2,390 | 2,320 | 2,350 | 155,000 | 23,500 |
| 1990-01-18 | 2,380 | 2,400 | 2,360 | 2,390 | 91,000 | 23,900 |
| 1990-01-17 | 2,440 | 2,440 | 2,360 | 2,430 | 222,000 | 24,300 |
| 1990-01-16 | 2,370 | 2,450 | 2,350 | 2,400 | 115,000 | 24,000 |
| 1990-01-12 | 2,470 | 2,470 | 2,370 | 2,380 | 143,000 | 23,800 |
| 1990-01-11 | 2,360 | 2,510 | 2,350 | 2,510 | 203,000 | 25,100 |
| 1990-01-10 | 2,390 | 2,410 | 2,350 | 2,400 | 130,000 | 24,000 |
| 1990-01-09 | 2,410 | 2,430 | 2,390 | 2,410 | 160,000 | 24,100 |
| 1990-01-08 | 2,430 | 2,430 | 2,410 | 2,410 | 141,000 | 24,100 |
| 1990-01-05 | 2,440 | 2,440 | 2,410 | 2,410 | 93,000 | 24,100 |
| 1990-01-04 | 2,460 | 2,460 | 2,410 | 2,410 | 91,000 | 24,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
