8802 三菱地所(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 | 1,390 | 1,400 | 1,380 | 1,400 | 1,003,000 | 1,400 |
| 1990-12-27 | 1,320 | 1,400 | 1,320 | 1,390 | 2,384,000 | 1,390 |
| 1990-12-26 | 1,390 | 1,400 | 1,340 | 1,340 | 937,000 | 1,340 |
| 1990-12-25 | 1,400 | 1,410 | 1,390 | 1,400 | 803,000 | 1,400 |
| 1990-12-21 | 1,420 | 1,450 | 1,410 | 1,430 | 2,454,000 | 1,430 |
| 1990-12-20 | 1,450 | 1,460 | 1,430 | 1,460 | 4,915,000 | 1,460 |
| 1990-12-19 | 1,450 | 1,470 | 1,430 | 1,430 | 4,881,000 | 1,430 |
| 1990-12-18 | 1,400 | 1,430 | 1,400 | 1,430 | 1,960,000 | 1,430 |
| 1990-12-17 | 1,390 | 1,420 | 1,390 | 1,400 | 1,110,000 | 1,400 |
| 1990-12-14 | 1,400 | 1,430 | 1,390 | 1,430 | 3,525,000 | 1,430 |
| 1990-12-13 | 1,380 | 1,430 | 1,360 | 1,420 | 6,247,000 | 1,420 |
| 1990-12-12 | 1,330 | 1,370 | 1,320 | 1,360 | 3,869,000 | 1,360 |
| 1990-12-11 | 1,310 | 1,340 | 1,300 | 1,320 | 1,285,000 | 1,320 |
| 1990-12-10 | 1,340 | 1,350 | 1,310 | 1,330 | 2,031,000 | 1,330 |
| 1990-12-07 | 1,300 | 1,320 | 1,280 | 1,320 | 2,641,000 | 1,320 |
| 1990-12-06 | 1,240 | 1,260 | 1,210 | 1,250 | 2,112,000 | 1,250 |
| 1990-12-05 | 1,230 | 1,240 | 1,210 | 1,210 | 884,000 | 1,210 |
| 1990-12-04 | 1,230 | 1,230 | 1,200 | 1,200 | 937,000 | 1,200 |
| 1990-12-03 | 1,230 | 1,250 | 1,220 | 1,240 | 1,152,000 | 1,240 |
| 1990-11-30 | 1,160 | 1,220 | 1,160 | 1,200 | 1,310,000 | 1,200 |
| 1990-11-29 | 1,220 | 1,230 | 1,180 | 1,220 | 1,155,000 | 1,220 |
| 1990-11-28 | 1,240 | 1,260 | 1,220 | 1,240 | 1,301,000 | 1,240 |
| 1990-11-27 | 1,240 | 1,270 | 1,240 | 1,260 | 1,730,000 | 1,260 |
| 1990-11-26 | 1,260 | 1,260 | 1,230 | 1,260 | 949,000 | 1,260 |
| 1990-11-22 | 1,190 | 1,270 | 1,170 | 1,250 | 3,677,000 | 1,250 |
| 1990-11-21 | 1,170 | 1,190 | 1,160 | 1,170 | 1,065,000 | 1,170 |
| 1990-11-20 | 1,200 | 1,200 | 1,150 | 1,150 | 831,000 | 1,150 |
| 1990-11-19 | 1,180 | 1,210 | 1,160 | 1,210 | 1,624,000 | 1,210 |
| 1990-11-16 | 1,110 | 1,140 | 1,110 | 1,140 | 597,000 | 1,140 |
| 1990-11-15 | 1,200 | 1,210 | 1,150 | 1,150 | 1,004,000 | 1,150 |
| 1990-11-14 | 1,200 | 1,200 | 1,170 | 1,190 | 1,140,000 | 1,190 |
| 1990-11-13 | 1,180 | 1,200 | 1,140 | 1,200 | 2,853,000 | 1,200 |
| 1990-11-09 | 1,110 | 1,150 | 1,100 | 1,150 | 796,000 | 1,150 |
| 1990-11-08 | 1,100 | 1,140 | 1,100 | 1,120 | 932,000 | 1,120 |
| 1990-11-07 | 1,120 | 1,160 | 1,110 | 1,140 | 689,000 | 1,140 |
| 1990-11-06 | 1,210 | 1,230 | 1,160 | 1,160 | 877,000 | 1,160 |
| 1990-11-05 | 1,210 | 1,240 | 1,200 | 1,200 | 346,000 | 1,200 |
| 1990-11-02 | 1,200 | 1,230 | 1,160 | 1,200 | 1,075,000 | 1,200 |
| 1990-11-01 | 1,250 | 1,260 | 1,240 | 1,240 | 977,000 | 1,240 |
| 1990-10-31 | 1,280 | 1,290 | 1,260 | 1,260 | 534,000 | 1,260 |
| 1990-10-30 | 1,290 | 1,300 | 1,270 | 1,280 | 799,000 | 1,280 |
| 1990-10-29 | 1,300 | 1,310 | 1,300 | 1,300 | 759,000 | 1,300 |
| 1990-10-26 | 1,280 | 1,310 | 1,280 | 1,310 | 980,000 | 1,310 |
| 1990-10-25 | 1,270 | 1,300 | 1,270 | 1,300 | 2,846,000 | 1,300 |
| 1990-10-24 | 1,280 | 1,280 | 1,250 | 1,270 | 1,044,000 | 1,270 |
| 1990-10-23 | 1,310 | 1,320 | 1,290 | 1,300 | 1,528,000 | 1,300 |
| 1990-10-22 | 1,300 | 1,330 | 1,290 | 1,290 | 1,557,000 | 1,290 |
| 1990-10-19 | 1,290 | 1,330 | 1,280 | 1,300 | 2,721,000 | 1,300 |
| 1990-10-18 | 1,260 | 1,280 | 1,250 | 1,270 | 2,287,000 | 1,270 |
| 1990-10-17 | 1,210 | 1,260 | 1,200 | 1,250 | 3,330,000 | 1,250 |
| 1990-10-16 | 1,210 | 1,240 | 1,180 | 1,220 | 2,091,000 | 1,220 |
| 1990-10-15 | 1,140 | 1,190 | 1,140 | 1,190 | 942,000 | 1,190 |
| 1990-10-12 | 1,140 | 1,160 | 1,130 | 1,130 | 728,000 | 1,130 |
| 1990-10-11 | 1,170 | 1,170 | 1,140 | 1,140 | 1,522,000 | 1,140 |
| 1990-10-09 | 1,180 | 1,220 | 1,180 | 1,200 | 1,505,000 | 1,200 |
| 1990-10-08 | 1,130 | 1,200 | 1,130 | 1,170 | 1,282,000 | 1,170 |
| 1990-10-05 | 1,150 | 1,160 | 1,130 | 1,150 | 1,485,000 | 1,150 |
| 1990-10-04 | 1,130 | 1,150 | 1,120 | 1,150 | 921,000 | 1,150 |
| 1990-10-03 | 1,160 | 1,190 | 1,120 | 1,170 | 2,382,000 | 1,170 |
| 1990-10-02 | 1,110 | 1,170 | 1,100 | 1,170 | 2,418,000 | 1,170 |
| 1990-10-01 | 1,060 | 1,110 | 995 | 1,050 | 1,483,000 | 1,050 |
| 1990-09-28 | 1,070 | 1,120 | 995 | 1,120 | 2,210,000 | 1,120 |
| 1990-09-27 | 1,060 | 1,140 | 1,040 | 1,110 | 2,080,000 | 1,110 |
| 1990-09-26 | 1,150 | 1,170 | 1,070 | 1,080 | 986,000 | 1,080 |
| 1990-09-25 | 1,160 | 1,160 | 1,130 | 1,150 | 646,000 | 1,150 |
| 1990-09-21 | 1,120 | 1,200 | 1,110 | 1,200 | 1,279,000 | 1,200 |
| 1990-09-20 | 1,200 | 1,210 | 1,140 | 1,140 | 1,031,000 | 1,140 |
| 1990-09-19 | 1,220 | 1,240 | 1,210 | 1,210 | 831,000 | 1,210 |
| 1990-09-18 | 1,240 | 1,250 | 1,190 | 1,220 | 1,322,000 | 1,220 |
| 1990-09-17 | 1,270 | 1,300 | 1,250 | 1,260 | 1,291,000 | 1,260 |
| 1990-09-14 | 1,280 | 1,300 | 1,270 | 1,280 | 2,231,000 | 1,280 |
| 1990-09-13 | 1,370 | 1,380 | 1,300 | 1,300 | 2,720,000 | 1,300 |
| 1990-09-12 | 1,270 | 1,350 | 1,270 | 1,350 | 3,343,000 | 1,350 |
| 1990-09-11 | 1,280 | 1,300 | 1,250 | 1,290 | 2,574,000 | 1,290 |
| 1990-09-10 | 1,270 | 1,310 | 1,270 | 1,310 | 2,563,000 | 1,310 |
| 1990-09-07 | 1,250 | 1,290 | 1,240 | 1,290 | 1,602,000 | 1,290 |
| 1990-09-06 | 1,270 | 1,280 | 1,260 | 1,270 | 709,000 | 1,270 |
| 1990-09-05 | 1,290 | 1,310 | 1,240 | 1,280 | 1,523,000 | 1,280 |
| 1990-09-04 | 1,290 | 1,310 | 1,290 | 1,300 | 379,000 | 1,300 |
| 1990-09-03 | 1,330 | 1,340 | 1,290 | 1,310 | 1,079,000 | 1,310 |
| 1990-08-31 | 1,310 | 1,340 | 1,310 | 1,330 | 995,000 | 1,330 |
| 1990-08-30 | 1,340 | 1,360 | 1,300 | 1,330 | 1,182,000 | 1,330 |
| 1990-08-29 | 1,340 | 1,340 | 1,310 | 1,320 | 1,161,000 | 1,320 |
| 1990-08-28 | 1,370 | 1,390 | 1,330 | 1,340 | 2,136,000 | 1,340 |
| 1990-08-27 | 1,260 | 1,330 | 1,260 | 1,330 | 1,181,000 | 1,330 |
| 1990-08-24 | 1,220 | 1,290 | 1,210 | 1,260 | 2,112,000 | 1,260 |
| 1990-08-23 | 1,250 | 1,270 | 1,210 | 1,240 | 2,160,000 | 1,240 |
| 1990-08-22 | 1,300 | 1,300 | 1,260 | 1,270 | 1,329,000 | 1,270 |
| 1990-08-21 | 1,320 | 1,330 | 1,310 | 1,310 | 1,261,000 | 1,310 |
| 1990-08-20 | 1,310 | 1,330 | 1,300 | 1,310 | 936,000 | 1,310 |
| 1990-08-17 | 1,310 | 1,340 | 1,310 | 1,320 | 818,000 | 1,320 |
| 1990-08-16 | 1,350 | 1,350 | 1,340 | 1,350 | 792,000 | 1,350 |
| 1990-08-15 | 1,330 | 1,370 | 1,330 | 1,350 | 2,352,000 | 1,350 |
| 1990-08-14 | 1,300 | 1,330 | 1,290 | 1,330 | 1,147,000 | 1,330 |
| 1990-08-13 | 1,280 | 1,300 | 1,280 | 1,280 | 938,000 | 1,280 |
| 1990-08-10 | 1,300 | 1,330 | 1,300 | 1,300 | 886,000 | 1,300 |
| 1990-08-09 | 1,320 | 1,330 | 1,300 | 1,300 | 1,701,000 | 1,300 |
| 1990-08-08 | 1,320 | 1,340 | 1,290 | 1,320 | 2,686,000 | 1,320 |
| 1990-08-07 | 1,300 | 1,310 | 1,230 | 1,300 | 3,334,000 | 1,300 |
| 1990-08-06 | 1,280 | 1,340 | 1,280 | 1,340 | 2,227,000 | 1,340 |
| 1990-08-03 | 1,340 | 1,360 | 1,320 | 1,320 | 1,268,000 | 1,320 |
| 1990-08-02 | 1,360 | 1,370 | 1,340 | 1,360 | 898,000 | 1,360 |
| 1990-08-01 | 1,380 | 1,400 | 1,370 | 1,380 | 1,307,000 | 1,380 |
| 1990-07-31 | 1,360 | 1,380 | 1,350 | 1,360 | 1,296,000 | 1,360 |
| 1990-07-30 | 1,360 | 1,360 | 1,340 | 1,340 | 824,000 | 1,340 |
| 1990-07-27 | 1,380 | 1,380 | 1,360 | 1,360 | 1,317,000 | 1,360 |
| 1990-07-26 | 1,400 | 1,410 | 1,380 | 1,380 | 864,000 | 1,380 |
| 1990-07-25 | 1,400 | 1,420 | 1,400 | 1,410 | 959,000 | 1,410 |
| 1990-07-24 | 1,390 | 1,410 | 1,380 | 1,400 | 1,156,000 | 1,400 |
| 1990-07-23 | 1,450 | 1,450 | 1,410 | 1,410 | 1,230,000 | 1,410 |
| 1990-07-20 | 1,480 | 1,480 | 1,450 | 1,450 | 1,211,000 | 1,450 |
| 1990-07-19 | 1,490 | 1,500 | 1,480 | 1,480 | 781,000 | 1,480 |
| 1990-07-18 | 1,510 | 1,510 | 1,490 | 1,490 | 750,000 | 1,490 |
| 1990-07-17 | 1,510 | 1,520 | 1,490 | 1,510 | 813,000 | 1,510 |
| 1990-07-16 | 1,500 | 1,520 | 1,490 | 1,510 | 891,000 | 1,510 |
| 1990-07-13 | 1,500 | 1,510 | 1,490 | 1,500 | 644,000 | 1,500 |
| 1990-07-12 | 1,500 | 1,500 | 1,480 | 1,490 | 718,000 | 1,490 |
| 1990-07-11 | 1,480 | 1,510 | 1,480 | 1,500 | 1,018,000 | 1,500 |
| 1990-07-10 | 1,520 | 1,530 | 1,490 | 1,490 | 729,000 | 1,490 |
| 1990-07-09 | 1,530 | 1,540 | 1,520 | 1,530 | 805,000 | 1,530 |
| 1990-07-06 | 1,550 | 1,550 | 1,530 | 1,540 | 465,000 | 1,540 |
| 1990-07-05 | 1,560 | 1,570 | 1,540 | 1,550 | 836,000 | 1,550 |
| 1990-07-04 | 1,520 | 1,550 | 1,520 | 1,550 | 979,000 | 1,550 |
| 1990-07-03 | 1,560 | 1,560 | 1,520 | 1,520 | 617,000 | 1,520 |
| 1990-07-02 | 1,500 | 1,550 | 1,490 | 1,540 | 816,000 | 1,540 |
| 1990-06-29 | 1,520 | 1,530 | 1,490 | 1,490 | 1,530,000 | 1,490 |
| 1990-06-28 | 1,530 | 1,540 | 1,490 | 1,500 | 909,000 | 1,500 |
| 1990-06-27 | 1,510 | 1,590 | 1,490 | 1,550 | 2,274,000 | 1,550 |
| 1990-06-26 | 1,500 | 1,510 | 1,470 | 1,500 | 1,371,000 | 1,500 |
| 1990-06-25 | 1,510 | 1,510 | 1,480 | 1,490 | 868,000 | 1,490 |
| 1990-06-22 | 1,520 | 1,530 | 1,500 | 1,500 | 1,035,000 | 1,500 |
| 1990-06-21 | 1,520 | 1,540 | 1,520 | 1,530 | 826,000 | 1,530 |
| 1990-06-20 | 1,520 | 1,540 | 1,510 | 1,520 | 1,275,000 | 1,520 |
| 1990-06-19 | 1,550 | 1,550 | 1,520 | 1,520 | 850,000 | 1,520 |
| 1990-06-18 | 1,570 | 1,580 | 1,540 | 1,550 | 1,938,000 | 1,550 |
| 1990-06-15 | 1,600 | 1,600 | 1,570 | 1,580 | 814,000 | 1,580 |
| 1990-06-14 | 1,580 | 1,600 | 1,580 | 1,600 | 1,098,000 | 1,600 |
| 1990-06-13 | 1,600 | 1,610 | 1,570 | 1,570 | 860,000 | 1,570 |
| 1990-06-12 | 1,600 | 1,620 | 1,590 | 1,590 | 771,000 | 1,590 |
| 1990-06-11 | 1,650 | 1,650 | 1,610 | 1,610 | 509,000 | 1,610 |
| 1990-06-08 | 1,650 | 1,670 | 1,640 | 1,660 | 1,967,000 | 1,660 |
| 1990-06-07 | 1,660 | 1,680 | 1,650 | 1,680 | 805,000 | 1,680 |
| 1990-06-06 | 1,670 | 1,680 | 1,650 | 1,650 | 1,147,000 | 1,650 |
| 1990-06-05 | 1,710 | 1,710 | 1,660 | 1,700 | 1,061,000 | 1,700 |
| 1990-06-04 | 1,700 | 1,710 | 1,690 | 1,710 | 697,000 | 1,710 |
| 1990-06-01 | 1,700 | 1,710 | 1,680 | 1,700 | 1,450,000 | 1,700 |
| 1990-05-31 | 1,680 | 1,710 | 1,650 | 1,700 | 2,168,000 | 1,700 |
| 1990-05-30 | 1,670 | 1,690 | 1,640 | 1,660 | 1,440,000 | 1,660 |
| 1990-05-29 | 1,710 | 1,720 | 1,680 | 1,680 | 1,354,000 | 1,680 |
| 1990-05-28 | 1,700 | 1,720 | 1,690 | 1,710 | 1,861,000 | 1,710 |
| 1990-05-25 | 1,650 | 1,670 | 1,630 | 1,670 | 1,078,000 | 1,670 |
| 1990-05-24 | 1,640 | 1,660 | 1,620 | 1,630 | 435,000 | 1,630 |
| 1990-05-23 | 1,610 | 1,640 | 1,610 | 1,640 | 827,000 | 1,640 |
| 1990-05-22 | 1,590 | 1,620 | 1,570 | 1,620 | 1,493,000 | 1,620 |
| 1990-05-21 | 1,610 | 1,610 | 1,590 | 1,590 | 718,000 | 1,590 |
| 1990-05-18 | 1,640 | 1,640 | 1,610 | 1,610 | 1,001,000 | 1,610 |
| 1990-05-17 | 1,650 | 1,660 | 1,640 | 1,640 | 915,000 | 1,640 |
| 1990-05-16 | 1,700 | 1,720 | 1,660 | 1,660 | 1,768,000 | 1,660 |
| 1990-05-15 | 1,720 | 1,740 | 1,700 | 1,710 | 3,013,000 | 1,710 |
| 1990-05-14 | 1,720 | 1,740 | 1,700 | 1,700 | 1,807,000 | 1,700 |
| 1990-05-11 | 1,680 | 1,690 | 1,660 | 1,690 | 1,303,000 | 1,690 |
| 1990-05-10 | 1,700 | 1,710 | 1,660 | 1,670 | 1,751,000 | 1,670 |
| 1990-05-09 | 1,720 | 1,720 | 1,670 | 1,700 | 1,749,000 | 1,700 |
| 1990-05-08 | 1,670 | 1,710 | 1,650 | 1,700 | 2,158,000 | 1,700 |
| 1990-05-07 | 1,610 | 1,660 | 1,610 | 1,660 | 1,830,000 | 1,660 |
| 1990-05-02 | 1,560 | 1,610 | 1,560 | 1,610 | 802,000 | 1,610 |
| 1990-05-01 | 1,590 | 1,590 | 1,570 | 1,590 | 541,000 | 1,590 |
| 1990-04-27 | 1,600 | 1,600 | 1,560 | 1,560 | 2,035,000 | 1,560 |
| 1990-04-26 | 1,570 | 1,610 | 1,570 | 1,590 | 1,495,000 | 1,590 |
| 1990-04-25 | 1,600 | 1,600 | 1,570 | 1,570 | 563,000 | 1,570 |
| 1990-04-24 | 1,580 | 1,610 | 1,580 | 1,590 | 566,000 | 1,590 |
| 1990-04-23 | 1,620 | 1,630 | 1,590 | 1,600 | 677,000 | 1,600 |
| 1990-04-20 | 1,650 | 1,660 | 1,620 | 1,620 | 1,594,000 | 1,620 |
| 1990-04-19 | 1,650 | 1,660 | 1,620 | 1,620 | 2,007,000 | 1,620 |
| 1990-04-18 | 1,550 | 1,590 | 1,550 | 1,590 | 1,349,000 | 1,590 |
| 1990-04-17 | 1,540 | 1,570 | 1,540 | 1,540 | 1,092,000 | 1,540 |
| 1990-04-16 | 1,580 | 1,580 | 1,540 | 1,540 | 598,000 | 1,540 |
| 1990-04-13 | 1,580 | 1,620 | 1,560 | 1,570 | 970,000 | 1,570 |
| 1990-04-12 | 1,580 | 1,610 | 1,560 | 1,580 | 1,251,000 | 1,580 |
| 1990-04-11 | 1,630 | 1,640 | 1,560 | 1,580 | 1,230,000 | 1,580 |
| 1990-04-10 | 1,650 | 1,650 | 1,610 | 1,610 | 1,545,000 | 1,610 |
| 1990-04-09 | 1,720 | 1,730 | 1,670 | 1,680 | 2,653,000 | 1,680 |
| 1990-04-06 | 1,700 | 1,730 | 1,660 | 1,710 | 4,089,000 | 1,710 |
| 1990-04-05 | 1,490 | 1,650 | 1,470 | 1,640 | 1,943,000 | 1,640 |
| 1990-04-04 | 1,520 | 1,550 | 1,470 | 1,520 | 1,408,000 | 1,520 |
| 1990-04-03 | 1,480 | 1,530 | 1,390 | 1,520 | 2,679,000 | 1,520 |
| 1990-04-02 | 1,430 | 1,460 | 1,360 | 1,440 | 2,454,000 | 1,440 |
| 1990-03-30 | 1,590 | 1,610 | 1,520 | 1,530 | 2,053,000 | 1,530 |
| 1990-03-29 | 1,600 | 1,630 | 1,590 | 1,610 | 1,695,000 | 1,610 |
| 1990-03-28 | 1,660 | 1,680 | 1,610 | 1,630 | 1,430,000 | 1,630 |
| 1990-03-27 | 1,800 | 1,820 | 1,720 | 1,720 | 1,628,000 | 1,720 |
| 1990-03-26 | 1,740 | 1,790 | 1,730 | 1,790 | 1,570,000 | 1,790 |
| 1990-03-23 | 1,710 | 1,740 | 1,650 | 1,720 | 2,283,000 | 1,720 |
| 1990-03-22 | 1,590 | 1,720 | 1,590 | 1,680 | 1,462,000 | 1,680 |
| 1990-03-20 | 1,770 | 1,800 | 1,700 | 1,770 | 6,677,000 | 1,770 |
| 1990-03-19 | 1,870 | 1,890 | 1,790 | 1,790 | 1,411,000 | 1,790 |
| 1990-03-16 | 1,870 | 1,900 | 1,860 | 1,880 | 2,443,000 | 1,880 |
| 1990-03-15 | 1,860 | 1,880 | 1,850 | 1,860 | 1,337,000 | 1,860 |
| 1990-03-14 | 1,870 | 1,880 | 1,830 | 1,870 | 1,338,000 | 1,870 |
| 1990-03-13 | 1,910 | 1,930 | 1,890 | 1,890 | 835,000 | 1,890 |
| 1990-03-12 | 1,970 | 1,990 | 1,920 | 1,920 | 1,168,000 | 1,920 |
| 1990-03-09 | 1,980 | 2,020 | 1,960 | 1,990 | 2,084,000 | 1,990 |
| 1990-03-08 | 1,920 | 1,990 | 1,910 | 1,960 | 1,602,000 | 1,960 |
| 1990-03-07 | 1,970 | 1,990 | 1,940 | 1,950 | 1,131,000 | 1,950 |
| 1990-03-06 | 1,980 | 2,010 | 1,970 | 1,990 | 1,953,000 | 1,990 |
| 1990-03-05 | 1,980 | 1,990 | 1,960 | 1,980 | 1,071,000 | 1,980 |
| 1990-03-02 | 2,000 | 2,000 | 1,970 | 2,000 | 1,233,000 | 2,000 |
| 1990-03-01 | 2,050 | 2,050 | 2,000 | 2,000 | 1,703,000 | 2,000 |
| 1990-02-28 | 2,030 | 2,080 | 2,010 | 2,050 | 1,830,000 | 2,050 |
| 1990-02-27 | 2,030 | 2,080 | 1,970 | 2,040 | 1,999,000 | 2,040 |
| 1990-02-26 | 1,960 | 2,050 | 1,880 | 2,050 | 1,617,000 | 2,050 |
| 1990-02-23 | 2,170 | 2,180 | 2,110 | 2,110 | 1,208,000 | 2,110 |
| 1990-02-22 | 2,200 | 2,220 | 2,170 | 2,180 | 1,777,000 | 2,180 |
| 1990-02-21 | 2,240 | 2,240 | 2,190 | 2,190 | 1,264,000 | 2,190 |
| 1990-02-20 | 2,270 | 2,290 | 2,260 | 2,260 | 542,000 | 2,260 |
| 1990-02-19 | 2,350 | 2,370 | 2,280 | 2,300 | 1,132,000 | 2,300 |
| 1990-02-16 | 2,350 | 2,350 | 2,320 | 2,340 | 1,150,000 | 2,340 |
| 1990-02-15 | 2,290 | 2,320 | 2,290 | 2,310 | 1,305,000 | 2,310 |
| 1990-02-14 | 2,290 | 2,310 | 2,280 | 2,290 | 923,000 | 2,290 |
| 1990-02-13 | 2,300 | 2,300 | 2,280 | 2,290 | 859,000 | 2,290 |
| 1990-02-09 | 2,320 | 2,320 | 2,290 | 2,290 | 671,000 | 2,290 |
| 1990-02-08 | 2,320 | 2,320 | 2,280 | 2,310 | 835,000 | 2,310 |
| 1990-02-07 | 2,320 | 2,330 | 2,300 | 2,310 | 571,000 | 2,310 |
| 1990-02-06 | 2,350 | 2,360 | 2,320 | 2,320 | 705,000 | 2,320 |
| 1990-02-05 | 2,340 | 2,360 | 2,320 | 2,340 | 855,000 | 2,340 |
| 1990-02-02 | 2,340 | 2,360 | 2,330 | 2,360 | 774,000 | 2,360 |
| 1990-02-01 | 2,330 | 2,340 | 2,310 | 2,340 | 907,000 | 2,340 |
| 1990-01-31 | 2,310 | 2,330 | 2,300 | 2,310 | 563,000 | 2,310 |
| 1990-01-30 | 2,330 | 2,340 | 2,310 | 2,330 | 748,000 | 2,330 |
| 1990-01-29 | 2,300 | 2,340 | 2,290 | 2,320 | 760,000 | 2,320 |
| 1990-01-26 | 2,300 | 2,310 | 2,290 | 2,290 | 466,000 | 2,290 |
| 1990-01-25 | 2,300 | 2,320 | 2,280 | 2,280 | 1,059,000 | 2,280 |
| 1990-01-24 | 2,320 | 2,330 | 2,260 | 2,290 | 1,315,000 | 2,290 |
| 1990-01-23 | 2,340 | 2,350 | 2,320 | 2,330 | 1,382,000 | 2,330 |
| 1990-01-22 | 2,350 | 2,360 | 2,330 | 2,360 | 1,064,000 | 2,360 |
| 1990-01-19 | 2,260 | 2,320 | 2,250 | 2,300 | 2,328,000 | 2,300 |
| 1990-01-18 | 2,260 | 2,270 | 2,230 | 2,270 | 1,908,000 | 2,270 |
| 1990-01-17 | 2,320 | 2,340 | 2,270 | 2,270 | 1,751,000 | 2,270 |
| 1990-01-16 | 2,290 | 2,330 | 2,290 | 2,290 | 825,000 | 2,290 |
| 1990-01-12 | 2,350 | 2,370 | 2,340 | 2,340 | 1,084,000 | 2,340 |
| 1990-01-11 | 2,340 | 2,370 | 2,340 | 2,360 | 1,471,000 | 2,360 |
| 1990-01-10 | 2,380 | 2,390 | 2,330 | 2,370 | 1,102,000 | 2,370 |
| 1990-01-09 | 2,440 | 2,440 | 2,390 | 2,390 | 955,000 | 2,390 |
| 1990-01-08 | 2,440 | 2,440 | 2,410 | 2,440 | 661,000 | 2,440 |
| 1990-01-05 | 2,440 | 2,470 | 2,420 | 2,430 | 904,000 | 2,430 |
| 1990-01-04 | 2,500 | 2,500 | 2,450 | 2,470 | 682,000 | 2,470 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
