5975 東プレ(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 | 1,530 | 1,550 | 1,530 | 1,550 | 61,000 | 1,476.19 |
| 1990-12-27 | 1,690 | 1,690 | 1,600 | 1,650 | 116,000 | 1,571.43 |
| 1990-12-26 | 1,690 | 1,700 | 1,600 | 1,660 | 73,000 | 1,580.95 |
| 1990-12-25 | 1,520 | 1,730 | 1,500 | 1,700 | 150,000 | 1,619.05 |
| 1990-12-21 | 1,540 | 1,570 | 1,500 | 1,550 | 98,000 | 1,476.19 |
| 1990-12-20 | 1,590 | 1,600 | 1,550 | 1,570 | 129,000 | 1,495.24 |
| 1990-12-19 | 1,680 | 1,690 | 1,620 | 1,620 | 110,000 | 1,542.86 |
| 1990-12-18 | 1,710 | 1,740 | 1,650 | 1,650 | 150,000 | 1,571.43 |
| 1990-12-17 | 1,700 | 1,740 | 1,670 | 1,740 | 94,000 | 1,657.14 |
| 1990-12-14 | 1,710 | 1,770 | 1,710 | 1,740 | 49,000 | 1,657.14 |
| 1990-12-13 | 1,790 | 1,790 | 1,730 | 1,770 | 28,000 | 1,685.71 |
| 1990-12-12 | 1,700 | 1,790 | 1,700 | 1,780 | 94,000 | 1,695.24 |
| 1990-12-11 | 1,800 | 1,800 | 1,700 | 1,700 | 33,000 | 1,619.05 |
| 1990-12-10 | 1,810 | 1,820 | 1,750 | 1,800 | 38,000 | 1,714.29 |
| 1990-12-07 | 1,680 | 1,790 | 1,680 | 1,790 | 93,000 | 1,704.76 |
| 1990-12-06 | 1,690 | 1,700 | 1,620 | 1,650 | 144,000 | 1,571.43 |
| 1990-12-05 | 1,700 | 1,720 | 1,610 | 1,630 | 170,000 | 1,552.38 |
| 1990-12-04 | 1,810 | 1,830 | 1,700 | 1,700 | 295,000 | 1,619.05 |
| 1990-12-03 | 1,810 | 1,840 | 1,750 | 1,840 | 132,000 | 1,752.38 |
| 1990-11-30 | 1,750 | 1,750 | 1,700 | 1,700 | 105,000 | 1,619.05 |
| 1990-11-29 | 1,800 | 1,800 | 1,760 | 1,760 | 57,000 | 1,676.19 |
| 1990-11-28 | 1,840 | 1,840 | 1,750 | 1,830 | 117,000 | 1,742.86 |
| 1990-11-27 | 1,800 | 1,870 | 1,790 | 1,870 | 67,000 | 1,780.95 |
| 1990-11-26 | 1,870 | 1,900 | 1,800 | 1,800 | 60,000 | 1,714.29 |
| 1990-11-22 | 1,800 | 1,870 | 1,800 | 1,870 | 147,000 | 1,780.95 |
| 1990-11-21 | 1,850 | 1,890 | 1,760 | 1,830 | 236,000 | 1,742.86 |
| 1990-11-20 | 1,880 | 1,900 | 1,850 | 1,850 | 84,000 | 1,761.90 |
| 1990-11-19 | 1,940 | 1,980 | 1,850 | 1,850 | 127,000 | 1,761.90 |
| 1990-11-16 | 1,960 | 1,980 | 1,900 | 1,960 | 112,000 | 1,866.67 |
| 1990-11-15 | 2,080 | 2,110 | 1,980 | 2,030 | 766,000 | 1,933.33 |
| 1990-11-14 | 1,900 | 2,040 | 1,900 | 2,040 | 658,000 | 1,942.86 |
| 1990-11-13 | 1,850 | 1,920 | 1,840 | 1,880 | 89,000 | 1,790.48 |
| 1990-11-09 | 1,800 | 1,820 | 1,750 | 1,770 | 118,000 | 1,685.71 |
| 1990-11-08 | 1,830 | 1,850 | 1,790 | 1,800 | 134,000 | 1,714.29 |
| 1990-11-07 | 1,830 | 1,850 | 1,800 | 1,830 | 127,000 | 1,742.86 |
| 1990-11-06 | 1,900 | 1,900 | 1,820 | 1,820 | 131,000 | 1,733.33 |
| 1990-11-05 | 1,850 | 1,950 | 1,850 | 1,860 | 85,000 | 1,771.43 |
| 1990-11-02 | 1,780 | 1,890 | 1,750 | 1,840 | 153,000 | 1,752.38 |
| 1990-11-01 | 1,920 | 1,940 | 1,810 | 1,810 | 236,000 | 1,723.81 |
| 1990-10-31 | 1,990 | 2,020 | 1,950 | 1,960 | 182,000 | 1,866.67 |
| 1990-10-30 | 2,100 | 2,110 | 1,910 | 2,030 | 648,000 | 1,933.33 |
| 1990-10-29 | 2,040 | 2,150 | 2,020 | 2,110 | 2,652,000 | 2,009.52 |
| 1990-10-26 | 1,950 | 1,950 | 1,900 | 1,940 | 599,000 | 1,847.62 |
| 1990-10-25 | 1,850 | 1,940 | 1,850 | 1,930 | 616,000 | 1,838.10 |
| 1990-10-24 | 1,800 | 1,850 | 1,800 | 1,830 | 186,000 | 1,742.86 |
| 1990-10-23 | 1,730 | 1,820 | 1,730 | 1,810 | 285,000 | 1,723.81 |
| 1990-10-22 | 1,800 | 1,830 | 1,730 | 1,730 | 104,000 | 1,647.62 |
| 1990-10-19 | 1,770 | 1,870 | 1,760 | 1,790 | 832,000 | 1,704.76 |
| 1990-10-18 | 1,620 | 1,800 | 1,610 | 1,770 | 325,000 | 1,685.71 |
| 1990-10-17 | 1,640 | 1,650 | 1,590 | 1,590 | 75,000 | 1,514.29 |
| 1990-10-16 | 1,680 | 1,680 | 1,610 | 1,660 | 48,000 | 1,580.95 |
| 1990-10-15 | 1,720 | 1,720 | 1,640 | 1,650 | 97,000 | 1,571.43 |
| 1990-10-12 | 1,690 | 1,700 | 1,620 | 1,660 | 122,000 | 1,580.95 |
| 1990-10-11 | 1,610 | 1,720 | 1,610 | 1,690 | 87,000 | 1,609.52 |
| 1990-10-09 | 1,650 | 1,680 | 1,590 | 1,620 | 113,000 | 1,542.86 |
| 1990-10-08 | 1,720 | 1,740 | 1,650 | 1,650 | 71,000 | 1,571.43 |
| 1990-10-05 | 1,660 | 1,800 | 1,660 | 1,750 | 461,000 | 1,666.67 |
| 1990-10-04 | 1,630 | 1,690 | 1,600 | 1,600 | 54,000 | 1,523.81 |
| 1990-10-03 | 1,720 | 1,750 | 1,660 | 1,660 | 227,000 | 1,580.95 |
| 1990-10-02 | 1,600 | 1,690 | 1,550 | 1,690 | 113,000 | 1,609.52 |
| 1990-10-01 | 1,570 | 1,640 | 1,440 | 1,510 | 161,000 | 1,438.10 |
| 1990-09-28 | 1,670 | 1,760 | 1,550 | 1,600 | 113,000 | 1,523.81 |
| 1990-09-27 | 1,820 | 1,880 | 1,700 | 1,700 | 258,000 | 1,619.05 |
| 1990-09-26 | 1,950 | 1,980 | 1,900 | 1,940 | 415,000 | 1,847.62 |
| 1990-09-25 | 1,740 | 1,920 | 1,690 | 1,920 | 785,000 | 1,828.57 |
| 1990-09-21 | 1,530 | 1,710 | 1,510 | 1,710 | 653,000 | 1,628.57 |
| 1990-09-20 | 1,570 | 1,600 | 1,510 | 1,570 | 303,000 | 1,495.24 |
| 1990-09-19 | 1,640 | 1,670 | 1,590 | 1,600 | 204,000 | 1,523.81 |
| 1990-09-18 | 1,700 | 1,710 | 1,600 | 1,670 | 193,000 | 1,590.48 |
| 1990-09-17 | 1,810 | 1,830 | 1,700 | 1,730 | 146,000 | 1,647.62 |
| 1990-09-14 | 1,810 | 1,840 | 1,770 | 1,810 | 207,000 | 1,723.81 |
| 1990-09-13 | 1,740 | 1,810 | 1,740 | 1,780 | 180,000 | 1,695.24 |
| 1990-09-12 | 1,710 | 1,750 | 1,690 | 1,750 | 108,000 | 1,666.67 |
| 1990-09-11 | 1,750 | 1,750 | 1,650 | 1,740 | 104,000 | 1,657.14 |
| 1990-09-10 | 1,700 | 1,750 | 1,700 | 1,740 | 62,000 | 1,657.14 |
| 1990-09-07 | 1,680 | 1,720 | 1,600 | 1,690 | 132,000 | 1,609.52 |
| 1990-09-06 | 1,680 | 1,690 | 1,600 | 1,680 | 128,000 | 1,600 |
| 1990-09-05 | 1,750 | 1,760 | 1,600 | 1,650 | 143,000 | 1,571.43 |
| 1990-09-04 | 1,810 | 1,860 | 1,750 | 1,750 | 71,000 | 1,666.67 |
| 1990-09-03 | 1,870 | 1,870 | 1,780 | 1,810 | 65,000 | 1,723.81 |
| 1990-08-31 | 1,870 | 1,880 | 1,780 | 1,850 | 132,000 | 1,761.90 |
| 1990-08-30 | 1,900 | 1,900 | 1,800 | 1,900 | 161,000 | 1,809.52 |
| 1990-08-29 | 1,880 | 1,910 | 1,850 | 1,890 | 106,000 | 1,800 |
| 1990-08-28 | 1,960 | 2,030 | 1,850 | 1,850 | 147,000 | 1,761.90 |
| 1990-08-27 | 1,730 | 1,900 | 1,730 | 1,900 | 198,000 | 1,809.52 |
| 1990-08-24 | 1,720 | 1,800 | 1,640 | 1,730 | 214,000 | 1,647.62 |
| 1990-08-23 | 1,770 | 1,850 | 1,670 | 1,750 | 153,000 | 1,666.67 |
| 1990-08-22 | 1,810 | 1,880 | 1,810 | 1,860 | 55,000 | 1,771.43 |
| 1990-08-21 | 2,070 | 2,070 | 1,950 | 1,990 | 283,000 | 1,895.24 |
| 1990-08-20 | 2,100 | 2,170 | 2,000 | 2,030 | 310,000 | 1,933.33 |
| 1990-08-17 | 1,920 | 2,160 | 1,900 | 2,150 | 442,000 | 2,047.62 |
| 1990-08-16 | 1,870 | 1,980 | 1,780 | 1,980 | 367,000 | 1,885.71 |
| 1990-08-15 | 1,700 | 1,840 | 1,700 | 1,840 | 165,000 | 1,752.38 |
| 1990-08-14 | 1,740 | 1,740 | 1,630 | 1,680 | 113,000 | 1,600 |
| 1990-08-13 | 1,760 | 1,790 | 1,650 | 1,700 | 147,000 | 1,619.05 |
| 1990-08-10 | 1,590 | 1,750 | 1,590 | 1,700 | 353,000 | 1,619.05 |
| 1990-08-09 | 1,760 | 1,780 | 1,580 | 1,580 | 388,000 | 1,504.76 |
| 1990-08-08 | 1,820 | 1,870 | 1,750 | 1,750 | 218,000 | 1,666.67 |
| 1990-08-07 | 1,780 | 1,870 | 1,780 | 1,830 | 100,000 | 1,742.86 |
| 1990-08-06 | 1,950 | 1,960 | 1,850 | 1,900 | 95,000 | 1,809.52 |
| 1990-08-03 | 2,030 | 2,100 | 1,920 | 1,930 | 202,000 | 1,838.10 |
| 1990-08-02 | 2,100 | 2,120 | 2,030 | 2,050 | 77,000 | 1,952.38 |
| 1990-08-01 | 2,100 | 2,160 | 2,080 | 2,140 | 133,000 | 2,038.10 |
| 1990-07-31 | 2,150 | 2,150 | 2,080 | 2,100 | 158,000 | 2,000 |
| 1990-07-30 | 2,150 | 2,160 | 2,100 | 2,150 | 89,000 | 2,047.62 |
| 1990-07-27 | 2,190 | 2,200 | 2,140 | 2,150 | 213,000 | 2,047.62 |
| 1990-07-26 | 2,130 | 2,180 | 2,100 | 2,170 | 156,000 | 2,066.67 |
| 1990-07-25 | 2,140 | 2,180 | 2,100 | 2,100 | 122,000 | 2,000 |
| 1990-07-24 | 2,180 | 2,180 | 2,140 | 2,170 | 77,000 | 2,066.67 |
| 1990-07-23 | 2,180 | 2,190 | 2,150 | 2,190 | 69,000 | 2,085.71 |
| 1990-07-20 | 2,200 | 2,200 | 2,160 | 2,160 | 153,000 | 2,057.14 |
| 1990-07-19 | 2,240 | 2,240 | 2,180 | 2,230 | 102,000 | 2,123.81 |
| 1990-07-18 | 2,140 | 2,250 | 2,140 | 2,250 | 187,000 | 2,142.86 |
| 1990-07-17 | 2,190 | 2,200 | 2,130 | 2,140 | 138,000 | 2,038.10 |
| 1990-07-16 | 2,160 | 2,200 | 2,120 | 2,150 | 161,000 | 2,047.62 |
| 1990-07-13 | 2,290 | 2,290 | 2,210 | 2,230 | 185,000 | 2,123.81 |
| 1990-07-12 | 2,250 | 2,300 | 2,210 | 2,290 | 230,000 | 2,180.95 |
| 1990-07-11 | 2,240 | 2,270 | 2,140 | 2,220 | 217,000 | 2,114.29 |
| 1990-07-10 | 2,300 | 2,320 | 2,250 | 2,250 | 155,000 | 2,142.86 |
| 1990-07-09 | 2,300 | 2,350 | 2,290 | 2,320 | 474,000 | 2,209.52 |
| 1990-07-06 | 2,200 | 2,300 | 2,200 | 2,260 | 540,000 | 2,152.38 |
| 1990-07-05 | 2,150 | 2,200 | 2,150 | 2,200 | 226,000 | 2,095.24 |
| 1990-07-04 | 2,160 | 2,200 | 2,150 | 2,190 | 330,000 | 2,085.71 |
| 1990-07-03 | 2,090 | 2,210 | 2,050 | 2,110 | 345,000 | 2,009.52 |
| 1990-07-02 | 2,210 | 2,210 | 2,130 | 2,130 | 174,000 | 2,028.57 |
| 1990-06-29 | 2,320 | 2,320 | 2,220 | 2,220 | 589,000 | 2,114.29 |
| 1990-06-28 | 2,070 | 2,330 | 2,010 | 2,200 | 1,530,000 | 2,095.24 |
| 1990-06-27 | 2,230 | 2,240 | 2,050 | 2,080 | 1,329,000 | 1,980.95 |
| 1990-06-26 | 2,300 | 2,340 | 2,260 | 2,270 | 859,000 | 2,161.90 |
| 1990-06-25 | 2,390 | 2,470 | 2,290 | 2,330 | 1,587,000 | 2,219.05 |
| 1990-06-22 | 2,260 | 2,430 | 2,250 | 2,350 | 2,653,000 | 2,238.10 |
| 1990-06-21 | 2,050 | 2,180 | 2,040 | 2,160 | 2,563,000 | 2,057.14 |
| 1990-06-20 | 1,990 | 2,000 | 1,950 | 2,000 | 723,000 | 1,904.76 |
| 1990-06-19 | 1,990 | 2,010 | 1,960 | 1,990 | 794,000 | 1,895.24 |
| 1990-06-18 | 1,920 | 2,030 | 1,890 | 1,960 | 1,230,000 | 1,866.67 |
| 1990-06-15 | 1,820 | 1,920 | 1,820 | 1,890 | 1,634,000 | 1,800 |
| 1990-06-14 | 1,800 | 1,810 | 1,780 | 1,800 | 298,000 | 1,714.29 |
| 1990-06-13 | 1,780 | 1,820 | 1,770 | 1,800 | 661,000 | 1,714.29 |
| 1990-06-12 | 1,790 | 1,820 | 1,780 | 1,800 | 477,000 | 1,714.29 |
| 1990-06-11 | 1,790 | 1,820 | 1,770 | 1,810 | 792,000 | 1,723.81 |
| 1990-06-08 | 1,760 | 1,800 | 1,750 | 1,790 | 1,113,000 | 1,704.76 |
| 1990-06-07 | 1,710 | 1,770 | 1,690 | 1,760 | 1,067,000 | 1,676.19 |
| 1990-06-06 | 1,640 | 1,700 | 1,630 | 1,700 | 561,000 | 1,619.05 |
| 1990-06-05 | 1,630 | 1,660 | 1,610 | 1,610 | 608,000 | 1,533.33 |
| 1990-06-04 | 1,650 | 1,680 | 1,620 | 1,660 | 635,000 | 1,580.95 |
| 1990-06-01 | 1,590 | 1,680 | 1,580 | 1,610 | 1,518,000 | 1,533.33 |
| 1990-05-31 | 1,490 | 1,580 | 1,490 | 1,580 | 916,000 | 1,504.76 |
| 1990-05-30 | 1,470 | 1,490 | 1,460 | 1,490 | 271,000 | 1,419.05 |
| 1990-05-29 | 1,460 | 1,460 | 1,430 | 1,460 | 215,000 | 1,390.48 |
| 1990-05-28 | 1,480 | 1,480 | 1,440 | 1,440 | 163,000 | 1,371.43 |
| 1990-05-25 | 1,450 | 1,480 | 1,410 | 1,460 | 248,000 | 1,390.48 |
| 1990-05-24 | 1,500 | 1,510 | 1,430 | 1,450 | 552,000 | 1,380.95 |
| 1990-05-23 | 1,380 | 1,500 | 1,380 | 1,500 | 1,110,000 | 1,428.57 |
| 1990-05-22 | 1,310 | 1,390 | 1,310 | 1,360 | 209,000 | 1,295.24 |
| 1990-05-21 | 1,340 | 1,340 | 1,300 | 1,300 | 97,000 | 1,238.10 |
| 1990-05-18 | 1,340 | 1,340 | 1,300 | 1,340 | 124,000 | 1,276.19 |
| 1990-05-17 | 1,310 | 1,330 | 1,290 | 1,330 | 49,000 | 1,266.67 |
| 1990-05-16 | 1,300 | 1,300 | 1,280 | 1,290 | 47,000 | 1,228.57 |
| 1990-05-15 | 1,280 | 1,310 | 1,260 | 1,300 | 75,000 | 1,238.10 |
| 1990-05-14 | 1,320 | 1,320 | 1,270 | 1,300 | 42,000 | 1,238.10 |
| 1990-05-11 | 1,290 | 1,300 | 1,270 | 1,300 | 60,000 | 1,238.10 |
| 1990-05-10 | 1,280 | 1,320 | 1,280 | 1,290 | 15,000 | 1,228.57 |
| 1990-05-09 | 1,260 | 1,310 | 1,260 | 1,270 | 44,000 | 1,209.52 |
| 1990-05-08 | 1,310 | 1,330 | 1,260 | 1,260 | 26,000 | 1,200 |
| 1990-05-07 | 1,320 | 1,340 | 1,320 | 1,330 | 40,000 | 1,266.67 |
| 1990-05-02 | 1,250 | 1,270 | 1,230 | 1,270 | 10,000 | 1,209.52 |
| 1990-05-01 | 1,240 | 1,270 | 1,220 | 1,270 | 17,000 | 1,209.52 |
| 1990-04-27 | 1,270 | 1,280 | 1,250 | 1,280 | 43,000 | 1,219.05 |
| 1990-04-26 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,219.05 |
| 1990-04-25 | 1,280 | 1,320 | 1,260 | 1,300 | 61,000 | 1,238.10 |
| 1990-04-24 | 1,330 | 1,330 | 1,290 | 1,300 | 48,000 | 1,238.10 |
| 1990-04-20 | 1,340 | 1,350 | 1,290 | 1,350 | 89,000 | 1,285.71 |
| 1990-04-19 | 1,390 | 1,400 | 1,350 | 1,370 | 350,000 | 1,304.76 |
| 1990-04-18 | 1,280 | 1,410 | 1,280 | 1,380 | 626,000 | 1,314.29 |
| 1990-04-17 | 1,260 | 1,280 | 1,260 | 1,280 | 23,000 | 1,219.05 |
| 1990-04-16 | 1,280 | 1,300 | 1,260 | 1,280 | 48,000 | 1,219.05 |
| 1990-04-13 | 1,260 | 1,300 | 1,260 | 1,300 | 39,000 | 1,238.10 |
| 1990-04-12 | 1,320 | 1,350 | 1,280 | 1,300 | 99,000 | 1,238.10 |
| 1990-04-11 | 1,300 | 1,340 | 1,290 | 1,340 | 109,000 | 1,276.19 |
| 1990-04-10 | 1,340 | 1,340 | 1,290 | 1,300 | 42,000 | 1,238.10 |
| 1990-04-09 | 1,350 | 1,380 | 1,300 | 1,350 | 155,000 | 1,285.71 |
| 1990-04-06 | 1,140 | 1,330 | 1,140 | 1,330 | 302,000 | 1,266.67 |
| 1990-04-04 | 1,250 | 1,250 | 1,170 | 1,250 | 229,000 | 1,190.48 |
| 1990-04-03 | 1,300 | 1,350 | 1,260 | 1,300 | 224,000 | 1,238.10 |
| 1990-04-02 | 1,370 | 1,370 | 1,250 | 1,300 | 160,000 | 1,238.10 |
| 1990-03-30 | 1,350 | 1,400 | 1,350 | 1,370 | 77,000 | 1,304.76 |
| 1990-03-29 | 1,380 | 1,400 | 1,370 | 1,370 | 87,000 | 1,304.76 |
| 1990-03-28 | 1,400 | 1,430 | 1,380 | 1,400 | 126,000 | 1,333.33 |
| 1990-03-27 | 1,380 | 1,450 | 1,380 | 1,420 | 315,000 | 1,352.38 |
| 1990-03-26 | 1,280 | 1,410 | 1,250 | 1,400 | 502,000 | 1,333.33 |
| 1990-03-23 | 1,300 | 1,310 | 1,250 | 1,260 | 180,000 | 1,200 |
| 1990-03-22 | 1,270 | 1,320 | 1,160 | 1,320 | 333,000 | 1,257.14 |
| 1990-03-20 | 1,280 | 1,320 | 1,280 | 1,300 | 214,000 | 1,238.10 |
| 1990-03-19 | 1,380 | 1,380 | 1,280 | 1,280 | 371,000 | 1,219.05 |
| 1990-03-16 | 1,400 | 1,420 | 1,360 | 1,380 | 514,000 | 1,314.29 |
| 1990-03-15 | 1,370 | 1,420 | 1,370 | 1,380 | 882,000 | 1,314.29 |
| 1990-03-14 | 1,330 | 1,380 | 1,330 | 1,380 | 370,000 | 1,314.29 |
| 1990-03-13 | 1,340 | 1,360 | 1,330 | 1,340 | 147,000 | 1,276.19 |
| 1990-03-12 | 1,360 | 1,360 | 1,340 | 1,360 | 142,000 | 1,295.24 |
| 1990-03-09 | 1,360 | 1,380 | 1,340 | 1,360 | 95,000 | 1,295.24 |
| 1990-03-08 | 1,340 | 1,360 | 1,320 | 1,350 | 114,000 | 1,285.71 |
| 1990-03-07 | 1,360 | 1,380 | 1,330 | 1,340 | 225,000 | 1,276.19 |
| 1990-03-06 | 1,390 | 1,400 | 1,350 | 1,380 | 513,000 | 1,314.29 |
| 1990-03-05 | 1,390 | 1,420 | 1,370 | 1,400 | 1,004,000 | 1,333.33 |
| 1990-03-02 | 1,240 | 1,380 | 1,240 | 1,370 | 1,188,000 | 1,304.76 |
| 1990-03-01 | 1,240 | 1,240 | 1,210 | 1,240 | 103,000 | 1,180.95 |
| 1990-02-28 | 1,220 | 1,250 | 1,200 | 1,240 | 148,000 | 1,180.95 |
| 1990-02-27 | 1,260 | 1,260 | 1,210 | 1,230 | 209,000 | 1,171.43 |
| 1990-02-26 | 1,210 | 1,270 | 1,080 | 1,260 | 231,000 | 1,200 |
| 1990-02-23 | 1,230 | 1,270 | 1,230 | 1,230 | 328,000 | 1,171.43 |
| 1990-02-22 | 1,230 | 1,270 | 1,210 | 1,260 | 141,000 | 1,200 |
| 1990-02-21 | 1,240 | 1,250 | 1,220 | 1,250 | 72,000 | 1,190.48 |
| 1990-02-20 | 1,230 | 1,250 | 1,230 | 1,250 | 51,000 | 1,190.48 |
| 1990-02-19 | 1,290 | 1,290 | 1,240 | 1,240 | 102,000 | 1,180.95 |
| 1990-02-16 | 1,240 | 1,280 | 1,240 | 1,280 | 76,000 | 1,219.05 |
| 1990-02-15 | 1,250 | 1,260 | 1,240 | 1,260 | 140,000 | 1,200 |
| 1990-02-14 | 1,250 | 1,260 | 1,250 | 1,250 | 37,000 | 1,190.48 |
| 1990-02-13 | 1,270 | 1,280 | 1,240 | 1,260 | 129,000 | 1,200 |
| 1990-02-09 | 1,250 | 1,280 | 1,250 | 1,280 | 165,000 | 1,219.05 |
| 1990-02-08 | 1,260 | 1,270 | 1,240 | 1,250 | 112,000 | 1,190.48 |
| 1990-02-07 | 1,260 | 1,270 | 1,250 | 1,270 | 120,000 | 1,209.52 |
| 1990-02-06 | 1,290 | 1,290 | 1,250 | 1,270 | 235,000 | 1,209.52 |
| 1990-02-05 | 1,300 | 1,320 | 1,280 | 1,280 | 632,000 | 1,219.05 |
| 1990-02-02 | 1,260 | 1,320 | 1,250 | 1,280 | 1,903,000 | 1,219.05 |
| 1990-02-01 | 1,200 | 1,260 | 1,200 | 1,240 | 459,000 | 1,180.95 |
| 1990-01-31 | 1,200 | 1,200 | 1,160 | 1,190 | 151,000 | 1,133.33 |
| 1990-01-30 | 1,180 | 1,220 | 1,170 | 1,200 | 270,000 | 1,142.86 |
| 1990-01-29 | 1,150 | 1,190 | 1,130 | 1,180 | 115,000 | 1,123.81 |
| 1990-01-26 | 1,120 | 1,140 | 1,100 | 1,140 | 66,000 | 1,085.71 |
| 1990-01-25 | 1,140 | 1,140 | 1,100 | 1,100 | 43,000 | 1,047.62 |
| 1990-01-24 | 1,150 | 1,160 | 1,100 | 1,100 | 68,000 | 1,047.62 |
| 1990-01-23 | 1,120 | 1,150 | 1,120 | 1,150 | 83,000 | 1,095.24 |
| 1990-01-22 | 1,060 | 1,100 | 1,060 | 1,100 | 55,000 | 1,047.62 |
| 1990-01-19 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 1,009.52 |
| 1990-01-18 | 1,080 | 1,100 | 1,070 | 1,070 | 23,000 | 1,019.05 |
| 1990-01-17 | 1,100 | 1,100 | 1,080 | 1,100 | 45,000 | 1,047.62 |
| 1990-01-16 | 1,100 | 1,110 | 1,090 | 1,100 | 32,000 | 1,047.62 |
| 1990-01-12 | 1,150 | 1,150 | 1,090 | 1,100 | 88,000 | 1,047.62 |
| 1990-01-11 | 1,150 | 1,160 | 1,100 | 1,150 | 91,000 | 1,095.24 |
| 1990-01-10 | 1,160 | 1,160 | 1,120 | 1,150 | 18,000 | 1,095.24 |
| 1990-01-09 | 1,150 | 1,150 | 1,140 | 1,140 | 72,000 | 1,085.71 |
| 1990-01-08 | 1,170 | 1,170 | 1,140 | 1,140 | 43,000 | 1,085.71 |
| 1990-01-05 | 1,140 | 1,160 | 1,120 | 1,150 | 58,000 | 1,095.24 |
| 1990-01-04 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 | 1,104.76 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
