6366 千代田化工建設(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 | 1,640 | 1,650 | 1,620 | 1,630 | 1,116,000 | 3,260 |
| 1990-12-27 | 1,650 | 1,690 | 1,620 | 1,660 | 1,519,000 | 3,320 |
| 1990-12-26 | 1,650 | 1,660 | 1,580 | 1,630 | 1,456,000 | 3,260 |
| 1990-12-25 | 1,660 | 1,670 | 1,630 | 1,640 | 780,000 | 3,280 |
| 1990-12-21 | 1,650 | 1,790 | 1,650 | 1,740 | 1,751,000 | 3,480 |
| 1990-12-20 | 1,710 | 1,730 | 1,680 | 1,690 | 884,000 | 3,380 |
| 1990-12-19 | 1,750 | 1,770 | 1,710 | 1,730 | 1,620,000 | 3,460 |
| 1990-12-18 | 1,680 | 1,710 | 1,660 | 1,700 | 2,122,000 | 3,400 |
| 1990-12-17 | 1,700 | 1,730 | 1,680 | 1,700 | 1,679,000 | 3,400 |
| 1990-12-14 | 1,780 | 1,800 | 1,760 | 1,760 | 2,975,000 | 3,520 |
| 1990-12-13 | 1,830 | 1,840 | 1,780 | 1,810 | 2,042,000 | 3,620 |
| 1990-12-12 | 1,840 | 1,890 | 1,770 | 1,780 | 2,901,000 | 3,560 |
| 1990-12-11 | 1,770 | 1,910 | 1,740 | 1,840 | 8,607,000 | 3,680 |
| 1990-12-10 | 1,710 | 1,800 | 1,680 | 1,790 | 5,375,000 | 3,580 |
| 1990-12-07 | 1,560 | 1,650 | 1,550 | 1,650 | 2,351,000 | 3,300 |
| 1990-12-06 | 1,470 | 1,480 | 1,440 | 1,450 | 1,028,000 | 2,900 |
| 1990-12-05 | 1,430 | 1,460 | 1,340 | 1,440 | 1,492,000 | 2,880 |
| 1990-12-04 | 1,440 | 1,450 | 1,390 | 1,390 | 955,000 | 2,780 |
| 1990-12-03 | 1,500 | 1,530 | 1,460 | 1,460 | 1,369,000 | 2,920 |
| 1990-11-30 | 1,400 | 1,420 | 1,360 | 1,420 | 1,838,000 | 2,840 |
| 1990-11-29 | 1,450 | 1,480 | 1,400 | 1,480 | 1,161,000 | 2,960 |
| 1990-11-28 | 1,580 | 1,600 | 1,510 | 1,510 | 1,000,000 | 3,020 |
| 1990-11-27 | 1,600 | 1,630 | 1,590 | 1,600 | 183,000 | 3,200 |
| 1990-11-26 | 1,600 | 1,650 | 1,600 | 1,650 | 411,000 | 3,300 |
| 1990-11-22 | 1,540 | 1,630 | 1,540 | 1,630 | 704,000 | 3,260 |
| 1990-11-21 | 1,560 | 1,600 | 1,510 | 1,540 | 987,000 | 3,080 |
| 1990-11-20 | 1,620 | 1,640 | 1,610 | 1,620 | 461,000 | 3,240 |
| 1990-11-19 | 1,680 | 1,680 | 1,650 | 1,680 | 1,095,000 | 3,360 |
| 1990-11-16 | 1,610 | 1,620 | 1,560 | 1,600 | 608,000 | 3,200 |
| 1990-11-15 | 1,640 | 1,690 | 1,620 | 1,630 | 270,000 | 3,260 |
| 1990-11-14 | 1,700 | 1,720 | 1,660 | 1,660 | 390,000 | 3,320 |
| 1990-11-13 | 1,690 | 1,730 | 1,670 | 1,730 | 711,000 | 3,460 |
| 1990-11-09 | 1,580 | 1,600 | 1,550 | 1,600 | 902,000 | 3,200 |
| 1990-11-08 | 1,640 | 1,660 | 1,620 | 1,650 | 1,019,000 | 3,300 |
| 1990-11-07 | 1,680 | 1,730 | 1,660 | 1,700 | 429,000 | 3,400 |
| 1990-11-06 | 1,760 | 1,780 | 1,680 | 1,720 | 369,000 | 3,440 |
| 1990-11-05 | 1,790 | 1,820 | 1,750 | 1,750 | 616,000 | 3,500 |
| 1990-11-02 | 1,680 | 1,740 | 1,650 | 1,740 | 1,482,000 | 3,480 |
| 1990-11-01 | 1,750 | 1,750 | 1,660 | 1,660 | 1,220,000 | 3,320 |
| 1990-10-31 | 1,850 | 1,850 | 1,770 | 1,780 | 1,176,000 | 3,560 |
| 1990-10-30 | 1,840 | 1,890 | 1,820 | 1,840 | 1,624,000 | 3,680 |
| 1990-10-29 | 1,840 | 1,920 | 1,840 | 1,860 | 1,371,000 | 3,720 |
| 1990-10-26 | 1,850 | 1,880 | 1,800 | 1,810 | 1,159,000 | 3,620 |
| 1990-10-25 | 1,930 | 1,940 | 1,880 | 1,900 | 1,063,000 | 3,800 |
| 1990-10-24 | 1,830 | 1,920 | 1,830 | 1,920 | 2,568,000 | 3,840 |
| 1990-10-23 | 1,950 | 1,960 | 1,880 | 1,890 | 3,682,000 | 3,780 |
| 1990-10-22 | 1,880 | 1,960 | 1,880 | 1,910 | 6,544,000 | 3,820 |
| 1990-10-19 | 1,760 | 1,920 | 1,740 | 1,820 | 12,809,000 | 3,640 |
| 1990-10-18 | 1,650 | 1,710 | 1,610 | 1,700 | 6,415,000 | 3,400 |
| 1990-10-17 | 1,590 | 1,650 | 1,560 | 1,630 | 2,677,000 | 3,260 |
| 1990-10-16 | 1,620 | 1,620 | 1,580 | 1,590 | 2,076,000 | 3,180 |
| 1990-10-15 | 1,570 | 1,600 | 1,530 | 1,570 | 2,288,000 | 3,140 |
| 1990-10-12 | 1,440 | 1,560 | 1,440 | 1,540 | 3,034,000 | 3,080 |
| 1990-10-11 | 1,450 | 1,510 | 1,450 | 1,460 | 1,663,000 | 2,920 |
| 1990-10-09 | 1,560 | 1,620 | 1,510 | 1,530 | 1,805,000 | 3,060 |
| 1990-10-08 | 1,470 | 1,580 | 1,470 | 1,540 | 2,063,000 | 3,080 |
| 1990-10-05 | 1,520 | 1,560 | 1,460 | 1,490 | 3,142,000 | 2,980 |
| 1990-10-04 | 1,250 | 1,480 | 1,250 | 1,440 | 3,217,000 | 2,880 |
| 1990-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,049,000 | 2,580 |
| 1990-10-02 | 1,090 | 1,090 | 1,090 | 1,090 | 409,000 | 2,180 |
| 1990-10-01 | 1,040 | 1,050 | 950 | 981 | 794,000 | 1,962 |
| 1990-09-28 | 1,040 | 1,100 | 950 | 1,000 | 1,713,000 | 2,000 |
| 1990-09-27 | 1,220 | 1,220 | 1,060 | 1,060 | 856,000 | 2,120 |
| 1990-09-26 | 1,440 | 1,450 | 1,250 | 1,270 | 509,000 | 2,540 |
| 1990-09-25 | 1,440 | 1,470 | 1,410 | 1,420 | 274,000 | 2,840 |
| 1990-09-21 | 1,460 | 1,470 | 1,430 | 1,460 | 542,000 | 2,920 |
| 1990-09-20 | 1,490 | 1,500 | 1,450 | 1,500 | 660,000 | 3,000 |
| 1990-09-19 | 1,480 | 1,500 | 1,470 | 1,470 | 499,000 | 2,940 |
| 1990-09-18 | 1,460 | 1,500 | 1,440 | 1,480 | 799,000 | 2,960 |
| 1990-09-17 | 1,500 | 1,520 | 1,470 | 1,470 | 252,000 | 2,940 |
| 1990-09-14 | 1,530 | 1,550 | 1,510 | 1,510 | 993,000 | 3,020 |
| 1990-09-13 | 1,550 | 1,590 | 1,540 | 1,590 | 380,000 | 3,180 |
| 1990-09-12 | 1,510 | 1,580 | 1,510 | 1,550 | 362,000 | 3,100 |
| 1990-09-11 | 1,600 | 1,600 | 1,510 | 1,540 | 413,000 | 3,080 |
| 1990-09-10 | 1,580 | 1,610 | 1,580 | 1,580 | 772,000 | 3,160 |
| 1990-09-07 | 1,470 | 1,630 | 1,440 | 1,540 | 822,000 | 3,080 |
| 1990-09-06 | 1,530 | 1,550 | 1,450 | 1,460 | 671,000 | 2,920 |
| 1990-09-05 | 1,520 | 1,550 | 1,460 | 1,500 | 468,000 | 3,000 |
| 1990-09-04 | 1,560 | 1,580 | 1,480 | 1,550 | 435,000 | 3,100 |
| 1990-09-03 | 1,660 | 1,670 | 1,550 | 1,590 | 258,000 | 3,180 |
| 1990-08-31 | 1,640 | 1,650 | 1,590 | 1,650 | 376,000 | 3,300 |
| 1990-08-30 | 1,610 | 1,670 | 1,560 | 1,660 | 941,000 | 3,320 |
| 1990-08-29 | 1,640 | 1,640 | 1,550 | 1,580 | 650,000 | 3,160 |
| 1990-08-28 | 1,640 | 1,640 | 1,600 | 1,610 | 831,000 | 3,220 |
| 1990-08-27 | 1,570 | 1,610 | 1,500 | 1,560 | 698,000 | 3,120 |
| 1990-08-24 | 1,460 | 1,610 | 1,440 | 1,540 | 1,465,000 | 3,080 |
| 1990-08-23 | 1,490 | 1,570 | 1,450 | 1,480 | 1,550,000 | 2,960 |
| 1990-08-22 | 1,500 | 1,560 | 1,460 | 1,510 | 912,000 | 3,020 |
| 1990-08-21 | 1,590 | 1,610 | 1,560 | 1,560 | 706,000 | 3,120 |
| 1990-08-20 | 1,580 | 1,630 | 1,560 | 1,560 | 616,000 | 3,120 |
| 1990-08-17 | 1,640 | 1,670 | 1,570 | 1,640 | 1,391,000 | 3,280 |
| 1990-08-16 | 1,720 | 1,790 | 1,650 | 1,730 | 2,488,000 | 3,460 |
| 1990-08-15 | 1,600 | 1,690 | 1,580 | 1,690 | 1,754,000 | 3,380 |
| 1990-08-14 | 1,450 | 1,530 | 1,310 | 1,490 | 2,093,000 | 2,980 |
| 1990-08-13 | 1,610 | 1,610 | 1,380 | 1,410 | 1,326,000 | 2,820 |
| 1990-08-10 | 1,780 | 1,790 | 1,560 | 1,660 | 1,418,000 | 3,320 |
| 1990-08-09 | 1,890 | 1,890 | 1,810 | 1,810 | 522,000 | 3,620 |
| 1990-08-08 | 1,910 | 1,950 | 1,810 | 1,890 | 862,000 | 3,780 |
| 1990-08-07 | 1,810 | 1,970 | 1,810 | 1,880 | 1,098,000 | 3,760 |
| 1990-08-06 | 2,030 | 2,050 | 1,980 | 2,030 | 1,111,000 | 4,060 |
| 1990-08-03 | 2,140 | 2,210 | 2,130 | 2,150 | 1,160,000 | 4,300 |
| 1990-08-02 | 2,320 | 2,320 | 2,130 | 2,210 | 705,000 | 4,420 |
| 1990-08-01 | 2,400 | 2,400 | 2,330 | 2,330 | 328,000 | 4,660 |
| 1990-07-31 | 2,390 | 2,420 | 2,340 | 2,410 | 211,000 | 4,820 |
| 1990-07-30 | 2,340 | 2,380 | 2,320 | 2,360 | 227,000 | 4,720 |
| 1990-07-27 | 2,320 | 2,400 | 2,320 | 2,400 | 533,000 | 4,800 |
| 1990-07-26 | 2,410 | 2,410 | 2,350 | 2,350 | 577,000 | 4,700 |
| 1990-07-25 | 2,410 | 2,420 | 2,400 | 2,400 | 464,000 | 4,800 |
| 1990-07-24 | 2,410 | 2,480 | 2,390 | 2,410 | 329,000 | 4,820 |
| 1990-07-23 | 2,460 | 2,490 | 2,440 | 2,450 | 324,000 | 4,900 |
| 1990-07-20 | 2,520 | 2,540 | 2,490 | 2,500 | 603,000 | 5,000 |
| 1990-07-19 | 2,590 | 2,590 | 2,520 | 2,560 | 285,000 | 5,120 |
| 1990-07-18 | 2,580 | 2,580 | 2,550 | 2,570 | 342,000 | 5,140 |
| 1990-07-17 | 2,600 | 2,600 | 2,550 | 2,590 | 311,000 | 5,180 |
| 1990-07-16 | 2,580 | 2,600 | 2,560 | 2,590 | 345,000 | 5,180 |
| 1990-07-13 | 2,600 | 2,600 | 2,550 | 2,560 | 442,000 | 5,120 |
| 1990-07-12 | 2,600 | 2,600 | 2,570 | 2,600 | 439,000 | 5,200 |
| 1990-07-11 | 2,580 | 2,620 | 2,560 | 2,600 | 529,000 | 5,200 |
| 1990-07-10 | 2,600 | 2,620 | 2,560 | 2,580 | 736,000 | 5,160 |
| 1990-07-09 | 2,630 | 2,670 | 2,600 | 2,600 | 534,000 | 5,200 |
| 1990-07-06 | 2,620 | 2,650 | 2,610 | 2,630 | 616,000 | 5,260 |
| 1990-07-05 | 2,650 | 2,680 | 2,610 | 2,630 | 978,000 | 5,260 |
| 1990-07-04 | 2,700 | 2,710 | 2,650 | 2,670 | 2,236,000 | 5,340 |
| 1990-07-03 | 2,650 | 2,730 | 2,640 | 2,690 | 9,491,000 | 5,380 |
| 1990-07-02 | 2,590 | 2,640 | 2,580 | 2,640 | 1,161,000 | 5,280 |
| 1990-06-29 | 2,610 | 2,610 | 2,560 | 2,560 | 623,000 | 5,120 |
| 1990-06-28 | 2,590 | 2,630 | 2,560 | 2,610 | 1,860,000 | 5,220 |
| 1990-06-27 | 2,550 | 2,600 | 2,540 | 2,590 | 1,505,000 | 5,180 |
| 1990-06-26 | 2,530 | 2,560 | 2,520 | 2,520 | 713,000 | 5,040 |
| 1990-06-25 | 2,560 | 2,570 | 2,520 | 2,530 | 443,000 | 5,060 |
| 1990-06-22 | 2,580 | 2,600 | 2,550 | 2,600 | 729,000 | 5,200 |
| 1990-06-21 | 2,640 | 2,650 | 2,580 | 2,600 | 963,000 | 5,200 |
| 1990-06-20 | 2,620 | 2,660 | 2,610 | 2,650 | 1,874,000 | 5,300 |
| 1990-06-19 | 2,650 | 2,680 | 2,610 | 2,610 | 3,901,000 | 5,220 |
| 1990-06-18 | 2,610 | 2,710 | 2,600 | 2,660 | 6,546,000 | 5,320 |
| 1990-06-15 | 2,590 | 2,610 | 2,570 | 2,580 | 1,180,000 | 5,160 |
| 1990-06-14 | 2,550 | 2,620 | 2,550 | 2,570 | 2,422,000 | 5,140 |
| 1990-06-13 | 2,580 | 2,590 | 2,530 | 2,540 | 1,005,000 | 5,080 |
| 1990-06-12 | 2,580 | 2,620 | 2,540 | 2,580 | 1,149,000 | 5,160 |
| 1990-06-11 | 2,580 | 2,580 | 2,550 | 2,580 | 491,000 | 5,160 |
| 1990-06-08 | 2,620 | 2,620 | 2,570 | 2,590 | 1,081,000 | 5,180 |
| 1990-06-07 | 2,570 | 2,620 | 2,570 | 2,590 | 1,475,000 | 5,180 |
| 1990-06-06 | 2,570 | 2,610 | 2,560 | 2,580 | 2,587,000 | 5,160 |
| 1990-06-05 | 2,610 | 2,660 | 2,580 | 2,580 | 3,031,000 | 5,160 |
| 1990-06-04 | 2,670 | 2,670 | 2,610 | 2,610 | 1,739,000 | 5,220 |
| 1990-06-01 | 2,670 | 2,670 | 2,620 | 2,650 | 2,033,000 | 5,300 |
| 1990-05-31 | 2,690 | 2,710 | 2,660 | 2,680 | 6,759,000 | 5,360 |
| 1990-05-30 | 2,580 | 2,720 | 2,570 | 2,690 | 18,286,000 | 5,380 |
| 1990-05-29 | 2,580 | 2,580 | 2,540 | 2,540 | 5,497,000 | 5,080 |
| 1990-05-28 | 2,540 | 2,590 | 2,520 | 2,580 | 5,574,000 | 5,160 |
| 1990-05-25 | 2,520 | 2,590 | 2,490 | 2,540 | 4,716,000 | 5,080 |
| 1990-05-24 | 2,530 | 2,540 | 2,500 | 2,520 | 1,845,000 | 5,040 |
| 1990-05-23 | 2,570 | 2,580 | 2,520 | 2,530 | 5,085,000 | 5,060 |
| 1990-05-22 | 2,540 | 2,590 | 2,520 | 2,570 | 12,986,000 | 5,140 |
| 1990-05-21 | 2,420 | 2,520 | 2,400 | 2,520 | 7,242,000 | 5,040 |
| 1990-05-18 | 2,440 | 2,460 | 2,390 | 2,400 | 2,027,000 | 4,800 |
| 1990-05-17 | 2,360 | 2,450 | 2,350 | 2,420 | 6,134,000 | 4,840 |
| 1990-05-16 | 2,360 | 2,380 | 2,330 | 2,360 | 2,411,000 | 4,720 |
| 1990-05-15 | 2,270 | 2,380 | 2,270 | 2,330 | 3,591,000 | 4,660 |
| 1990-05-14 | 2,280 | 2,310 | 2,250 | 2,280 | 659,000 | 4,560 |
| 1990-05-11 | 2,240 | 2,280 | 2,200 | 2,280 | 819,000 | 4,560 |
| 1990-05-10 | 2,240 | 2,240 | 2,200 | 2,210 | 611,000 | 4,420 |
| 1990-05-09 | 2,300 | 2,310 | 2,240 | 2,250 | 588,000 | 4,500 |
| 1990-05-08 | 2,300 | 2,320 | 2,260 | 2,270 | 848,000 | 4,540 |
| 1990-05-07 | 2,360 | 2,360 | 2,300 | 2,340 | 961,000 | 4,680 |
| 1990-05-02 | 2,350 | 2,370 | 2,310 | 2,340 | 2,647,000 | 4,680 |
| 1990-05-01 | 2,240 | 2,330 | 2,240 | 2,330 | 730,000 | 4,660 |
| 1990-04-27 | 2,240 | 2,300 | 2,220 | 2,280 | 2,613,000 | 4,560 |
| 1990-04-26 | 2,150 | 2,200 | 2,140 | 2,160 | 961,000 | 4,320 |
| 1990-04-25 | 2,180 | 2,200 | 2,130 | 2,160 | 2,055,000 | 4,320 |
| 1990-04-24 | 2,240 | 2,270 | 2,200 | 2,210 | 1,088,000 | 4,420 |
| 1990-04-23 | 2,350 | 2,350 | 2,270 | 2,280 | 1,566,000 | 4,560 |
| 1990-04-20 | 2,370 | 2,380 | 2,310 | 2,350 | 5,959,000 | 4,700 |
| 1990-04-19 | 2,320 | 2,360 | 2,260 | 2,360 | 2,347,000 | 4,720 |
| 1990-04-18 | 2,330 | 2,360 | 2,290 | 2,290 | 1,882,000 | 4,580 |
| 1990-04-17 | 2,400 | 2,410 | 2,320 | 2,330 | 3,903,000 | 4,660 |
| 1990-04-16 | 2,300 | 2,390 | 2,290 | 2,380 | 3,580,000 | 4,760 |
| 1990-04-13 | 2,250 | 2,340 | 2,210 | 2,290 | 3,962,000 | 4,580 |
| 1990-04-12 | 2,290 | 2,300 | 2,210 | 2,250 | 1,747,000 | 4,500 |
| 1990-04-11 | 2,320 | 2,320 | 2,250 | 2,250 | 2,848,000 | 4,500 |
| 1990-04-10 | 2,320 | 2,370 | 2,260 | 2,260 | 4,855,000 | 4,520 |
| 1990-04-09 | 2,230 | 2,300 | 2,200 | 2,280 | 1,942,000 | 4,560 |
| 1990-04-06 | 2,350 | 2,350 | 2,190 | 2,190 | 3,146,000 | 4,380 |
| 1990-04-05 | 2,290 | 2,360 | 2,120 | 2,270 | 7,106,000 | 4,540 |
| 1990-04-04 | 2,370 | 2,470 | 2,300 | 2,330 | 5,824,000 | 4,660 |
| 1990-04-03 | 2,400 | 2,400 | 2,260 | 2,340 | 2,919,000 | 4,680 |
| 1990-04-02 | 2,390 | 2,450 | 2,290 | 2,320 | 5,385,000 | 4,640 |
| 1990-03-30 | 2,520 | 2,560 | 2,450 | 2,470 | 7,175,000 | 4,940 |
| 1990-03-29 | 2,510 | 2,570 | 2,440 | 2,480 | 7,369,000 | 4,960 |
| 1990-03-28 | 2,580 | 2,670 | 2,520 | 2,540 | 14,460,000 | 5,080 |
| 1990-03-27 | 2,410 | 2,630 | 2,330 | 2,620 | 15,579,000 | 5,240 |
| 1990-03-26 | 2,330 | 2,410 | 2,320 | 2,400 | 7,504,000 | 4,800 |
| 1990-03-23 | 2,150 | 2,260 | 2,120 | 2,250 | 10,040,000 | 4,500 |
| 1990-03-22 | 2,010 | 2,100 | 1,970 | 2,090 | 6,425,000 | 4,180 |
| 1990-03-20 | 1,960 | 2,060 | 1,910 | 2,030 | 5,154,000 | 4,060 |
| 1990-03-19 | 2,030 | 2,040 | 1,900 | 1,930 | 1,696,000 | 3,860 |
| 1990-03-16 | 2,030 | 2,070 | 2,020 | 2,040 | 3,767,000 | 4,080 |
| 1990-03-15 | 2,030 | 2,060 | 2,000 | 2,020 | 2,697,000 | 4,040 |
| 1990-03-14 | 2,010 | 2,070 | 1,980 | 2,000 | 5,259,000 | 4,000 |
| 1990-03-13 | 2,010 | 2,080 | 2,000 | 2,010 | 7,428,000 | 4,020 |
| 1990-03-12 | 1,980 | 2,040 | 1,980 | 1,980 | 2,386,000 | 3,960 |
| 1990-03-09 | 2,040 | 2,050 | 1,960 | 1,970 | 4,119,000 | 3,940 |
| 1990-03-08 | 1,890 | 2,030 | 1,880 | 2,010 | 10,755,000 | 4,020 |
| 1990-03-07 | 1,920 | 1,920 | 1,870 | 1,890 | 1,339,000 | 3,780 |
| 1990-03-06 | 1,860 | 1,920 | 1,850 | 1,920 | 2,411,000 | 3,840 |
| 1990-03-05 | 1,860 | 1,880 | 1,840 | 1,840 | 643,000 | 3,680 |
| 1990-03-02 | 1,890 | 1,900 | 1,850 | 1,850 | 1,980,000 | 3,700 |
| 1990-03-01 | 1,910 | 1,950 | 1,870 | 1,870 | 8,637,000 | 3,740 |
| 1990-02-28 | 1,840 | 1,940 | 1,820 | 1,940 | 11,294,000 | 3,880 |
| 1990-02-27 | 1,750 | 1,790 | 1,680 | 1,780 | 3,143,000 | 3,560 |
| 1990-02-26 | 1,680 | 1,720 | 1,600 | 1,690 | 2,219,000 | 3,380 |
| 1990-02-23 | 1,820 | 1,820 | 1,670 | 1,670 | 2,927,000 | 3,340 |
| 1990-02-22 | 1,800 | 1,820 | 1,720 | 1,810 | 4,750,000 | 3,620 |
| 1990-02-21 | 1,770 | 1,810 | 1,730 | 1,770 | 3,945,000 | 3,540 |
| 1990-02-20 | 1,720 | 1,770 | 1,690 | 1,750 | 1,549,000 | 3,500 |
| 1990-02-19 | 1,730 | 1,750 | 1,700 | 1,710 | 369,000 | 3,420 |
| 1990-02-16 | 1,780 | 1,780 | 1,720 | 1,740 | 762,000 | 3,480 |
| 1990-02-15 | 1,770 | 1,780 | 1,740 | 1,760 | 1,152,000 | 3,520 |
| 1990-02-14 | 1,770 | 1,770 | 1,740 | 1,760 | 1,410,000 | 3,520 |
| 1990-02-13 | 1,730 | 1,770 | 1,700 | 1,770 | 2,054,000 | 3,540 |
| 1990-02-09 | 1,680 | 1,710 | 1,650 | 1,700 | 1,245,000 | 3,400 |
| 1990-02-08 | 1,630 | 1,680 | 1,630 | 1,660 | 455,000 | 3,320 |
| 1990-02-07 | 1,650 | 1,680 | 1,600 | 1,600 | 217,000 | 3,200 |
| 1990-02-06 | 1,690 | 1,700 | 1,670 | 1,680 | 792,000 | 3,360 |
| 1990-02-05 | 1,680 | 1,700 | 1,670 | 1,700 | 808,000 | 3,400 |
| 1990-02-02 | 1,650 | 1,690 | 1,640 | 1,680 | 1,830,000 | 3,360 |
| 1990-02-01 | 1,560 | 1,650 | 1,560 | 1,620 | 1,983,000 | 3,240 |
| 1990-01-31 | 1,520 | 1,610 | 1,520 | 1,560 | 735,000 | 3,120 |
| 1990-01-30 | 1,520 | 1,540 | 1,510 | 1,510 | 146,000 | 3,020 |
| 1990-01-29 | 1,510 | 1,540 | 1,510 | 1,540 | 317,000 | 3,080 |
| 1990-01-26 | 1,510 | 1,540 | 1,500 | 1,500 | 135,000 | 3,000 |
| 1990-01-25 | 1,590 | 1,590 | 1,540 | 1,540 | 201,000 | 3,080 |
| 1990-01-24 | 1,520 | 1,540 | 1,520 | 1,530 | 201,000 | 3,060 |
| 1990-01-23 | 1,550 | 1,580 | 1,540 | 1,540 | 255,000 | 3,080 |
| 1990-01-22 | 1,560 | 1,590 | 1,550 | 1,590 | 246,000 | 3,180 |
| 1990-01-19 | 1,560 | 1,600 | 1,560 | 1,600 | 156,000 | 3,200 |
| 1990-01-18 | 1,600 | 1,620 | 1,550 | 1,620 | 358,000 | 3,240 |
| 1990-01-17 | 1,630 | 1,630 | 1,570 | 1,630 | 274,000 | 3,260 |
| 1990-01-16 | 1,580 | 1,630 | 1,570 | 1,600 | 156,000 | 3,200 |
| 1990-01-12 | 1,640 | 1,640 | 1,600 | 1,640 | 224,000 | 3,280 |
| 1990-01-11 | 1,620 | 1,660 | 1,600 | 1,650 | 275,000 | 3,300 |
| 1990-01-10 | 1,600 | 1,630 | 1,580 | 1,630 | 219,000 | 3,260 |
| 1990-01-09 | 1,660 | 1,670 | 1,610 | 1,610 | 238,000 | 3,220 |
| 1990-01-08 | 1,680 | 1,690 | 1,640 | 1,660 | 362,000 | 3,320 |
| 1990-01-05 | 1,740 | 1,740 | 1,660 | 1,680 | 249,000 | 3,360 |
| 1990-01-04 | 1,760 | 1,760 | 1,700 | 1,750 | 89,000 | 3,500 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
