8830 住友不動産(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 | 948 | 955 | 943 | 950 | 172,000 | 863.64 |
| 1990-12-27 | 955 | 955 | 931 | 948 | 910,000 | 861.82 |
| 1990-12-26 | 950 | 960 | 950 | 955 | 235,000 | 868.18 |
| 1990-12-25 | 960 | 965 | 929 | 945 | 196,000 | 859.09 |
| 1990-12-21 | 980 | 990 | 970 | 975 | 394,000 | 886.36 |
| 1990-12-20 | 1,030 | 1,030 | 1,000 | 1,010 | 332,000 | 918.18 |
| 1990-12-19 | 1,010 | 1,040 | 1,010 | 1,030 | 623,000 | 936.36 |
| 1990-12-18 | 1,000 | 1,020 | 990 | 996 | 453,000 | 905.46 |
| 1990-12-17 | 1,020 | 1,020 | 995 | 1,000 | 190,000 | 909.09 |
| 1990-12-14 | 1,040 | 1,050 | 1,020 | 1,020 | 609,000 | 927.27 |
| 1990-12-13 | 1,010 | 1,040 | 1,000 | 1,040 | 836,000 | 945.46 |
| 1990-12-12 | 990 | 1,020 | 982 | 1,010 | 1,386,000 | 918.18 |
| 1990-12-11 | 1,000 | 1,000 | 975 | 990 | 834,000 | 900 |
| 1990-12-10 | 969 | 1,020 | 960 | 993 | 943,000 | 902.73 |
| 1990-12-07 | 950 | 960 | 931 | 960 | 574,000 | 872.73 |
| 1990-12-06 | 909 | 915 | 903 | 910 | 532,000 | 827.27 |
| 1990-12-05 | 882 | 884 | 870 | 884 | 471,000 | 803.64 |
| 1990-12-04 | 900 | 900 | 872 | 872 | 277,000 | 792.73 |
| 1990-12-03 | 920 | 920 | 901 | 905 | 261,000 | 822.73 |
| 1990-11-30 | 891 | 909 | 890 | 900 | 306,000 | 818.18 |
| 1990-11-29 | 935 | 935 | 906 | 920 | 528,000 | 836.36 |
| 1990-11-28 | 970 | 970 | 945 | 945 | 386,000 | 859.09 |
| 1990-11-27 | 965 | 965 | 940 | 960 | 584,000 | 872.73 |
| 1990-11-26 | 930 | 972 | 930 | 955 | 481,000 | 868.18 |
| 1990-11-22 | 920 | 940 | 906 | 930 | 918,000 | 845.46 |
| 1990-11-21 | 941 | 941 | 910 | 920 | 490,000 | 836.36 |
| 1990-11-20 | 990 | 990 | 950 | 950 | 381,000 | 863.64 |
| 1990-11-19 | 980 | 985 | 971 | 985 | 585,000 | 895.46 |
| 1990-11-16 | 971 | 990 | 958 | 979 | 1,040,000 | 890 |
| 1990-11-15 | 995 | 995 | 960 | 961 | 314,000 | 873.64 |
| 1990-11-14 | 990 | 1,010 | 990 | 995 | 109,000 | 904.55 |
| 1990-11-13 | 1,030 | 1,030 | 991 | 1,030 | 493,000 | 936.36 |
| 1990-11-09 | 975 | 985 | 965 | 985 | 396,000 | 895.46 |
| 1990-11-08 | 990 | 990 | 970 | 985 | 755,000 | 895.46 |
| 1990-11-07 | 995 | 1,000 | 975 | 990 | 387,000 | 900 |
| 1990-11-06 | 1,010 | 1,030 | 985 | 985 | 530,000 | 895.46 |
| 1990-11-05 | 1,030 | 1,030 | 995 | 1,010 | 356,000 | 918.18 |
| 1990-11-02 | 995 | 1,010 | 990 | 1,000 | 387,000 | 909.09 |
| 1990-11-01 | 1,020 | 1,020 | 995 | 1,010 | 527,000 | 918.18 |
| 1990-10-31 | 1,030 | 1,030 | 1,010 | 1,030 | 408,000 | 936.36 |
| 1990-10-30 | 1,020 | 1,030 | 1,000 | 1,030 | 464,000 | 936.36 |
| 1990-10-29 | 1,050 | 1,050 | 1,020 | 1,030 | 661,000 | 936.36 |
| 1990-10-26 | 1,070 | 1,070 | 1,020 | 1,030 | 1,204,000 | 936.36 |
| 1990-10-25 | 1,060 | 1,100 | 1,050 | 1,090 | 1,331,000 | 990.91 |
| 1990-10-24 | 1,030 | 1,080 | 1,030 | 1,060 | 250,000 | 963.64 |
| 1990-10-23 | 1,100 | 1,100 | 1,070 | 1,090 | 1,033,000 | 990.91 |
| 1990-10-22 | 1,090 | 1,110 | 1,090 | 1,090 | 1,572,000 | 990.91 |
| 1990-10-19 | 1,060 | 1,110 | 1,050 | 1,060 | 2,680,000 | 963.64 |
| 1990-10-18 | 1,000 | 1,030 | 995 | 1,020 | 1,703,000 | 927.27 |
| 1990-10-17 | 965 | 1,010 | 958 | 990 | 1,306,000 | 900 |
| 1990-10-16 | 935 | 960 | 926 | 955 | 1,452,000 | 868.18 |
| 1990-10-15 | 902 | 920 | 895 | 915 | 780,000 | 831.82 |
| 1990-10-12 | 910 | 920 | 880 | 895 | 299,000 | 813.64 |
| 1990-10-11 | 945 | 945 | 920 | 930 | 297,000 | 845.46 |
| 1990-10-09 | 990 | 1,000 | 975 | 975 | 440,000 | 886.36 |
| 1990-10-08 | 970 | 1,000 | 951 | 990 | 473,000 | 900 |
| 1990-10-05 | 940 | 974 | 940 | 970 | 799,000 | 881.82 |
| 1990-10-04 | 945 | 955 | 940 | 940 | 311,000 | 854.55 |
| 1990-10-03 | 989 | 993 | 965 | 965 | 579,000 | 877.27 |
| 1990-10-02 | 951 | 1,000 | 940 | 990 | 830,000 | 900 |
| 1990-10-01 | 950 | 970 | 870 | 920 | 503,000 | 836.36 |
| 1990-09-28 | 935 | 960 | 901 | 960 | 604,000 | 872.73 |
| 1990-09-27 | 991 | 1,000 | 931 | 931 | 637,000 | 846.36 |
| 1990-09-26 | 1,060 | 1,070 | 990 | 990 | 560,000 | 900 |
| 1990-09-25 | 1,030 | 1,030 | 1,010 | 1,020 | 211,000 | 927.27 |
| 1990-09-21 | 1,070 | 1,070 | 1,020 | 1,050 | 647,000 | 954.55 |
| 1990-09-20 | 1,100 | 1,110 | 1,060 | 1,060 | 525,000 | 963.64 |
| 1990-09-19 | 1,110 | 1,130 | 1,090 | 1,090 | 880,000 | 990.91 |
| 1990-09-18 | 1,150 | 1,150 | 1,110 | 1,130 | 1,357,000 | 1,027.27 |
| 1990-09-17 | 1,180 | 1,200 | 1,160 | 1,170 | 307,000 | 1,063.64 |
| 1990-09-14 | 1,260 | 1,270 | 1,220 | 1,220 | 648,000 | 1,109.09 |
| 1990-09-13 | 1,250 | 1,280 | 1,230 | 1,240 | 1,193,000 | 1,127.27 |
| 1990-09-12 | 1,160 | 1,230 | 1,160 | 1,230 | 665,000 | 1,118.18 |
| 1990-09-11 | 1,170 | 1,180 | 1,160 | 1,160 | 131,000 | 1,054.55 |
| 1990-09-10 | 1,170 | 1,190 | 1,160 | 1,180 | 121,000 | 1,072.73 |
| 1990-09-07 | 1,150 | 1,190 | 1,130 | 1,150 | 334,000 | 1,045.45 |
| 1990-09-06 | 1,200 | 1,200 | 1,160 | 1,170 | 302,000 | 1,063.64 |
| 1990-09-05 | 1,170 | 1,220 | 1,140 | 1,220 | 528,000 | 1,109.09 |
| 1990-09-04 | 1,180 | 1,200 | 1,160 | 1,180 | 202,000 | 1,072.73 |
| 1990-09-03 | 1,260 | 1,260 | 1,190 | 1,200 | 587,000 | 1,090.91 |
| 1990-08-31 | 1,190 | 1,240 | 1,180 | 1,240 | 296,000 | 1,127.27 |
| 1990-08-30 | 1,190 | 1,200 | 1,170 | 1,200 | 313,000 | 1,090.91 |
| 1990-08-29 | 1,200 | 1,200 | 1,160 | 1,160 | 341,000 | 1,054.55 |
| 1990-08-28 | 1,210 | 1,230 | 1,200 | 1,200 | 583,000 | 1,090.91 |
| 1990-08-27 | 1,140 | 1,160 | 1,130 | 1,140 | 528,000 | 1,036.36 |
| 1990-08-24 | 1,110 | 1,170 | 1,100 | 1,100 | 953,000 | 1,000 |
| 1990-08-23 | 1,170 | 1,200 | 1,130 | 1,130 | 1,188,000 | 1,027.27 |
| 1990-08-22 | 1,230 | 1,240 | 1,180 | 1,210 | 814,000 | 1,100 |
| 1990-08-21 | 1,260 | 1,270 | 1,250 | 1,250 | 363,000 | 1,136.36 |
| 1990-08-20 | 1,250 | 1,290 | 1,250 | 1,260 | 206,000 | 1,145.45 |
| 1990-08-17 | 1,270 | 1,270 | 1,220 | 1,260 | 440,000 | 1,145.45 |
| 1990-08-16 | 1,300 | 1,300 | 1,250 | 1,290 | 567,000 | 1,172.73 |
| 1990-08-15 | 1,280 | 1,340 | 1,280 | 1,340 | 923,000 | 1,218.18 |
| 1990-08-14 | 1,240 | 1,270 | 1,240 | 1,260 | 724,000 | 1,145.45 |
| 1990-08-13 | 1,300 | 1,300 | 1,240 | 1,260 | 541,000 | 1,145.45 |
| 1990-08-10 | 1,300 | 1,320 | 1,260 | 1,300 | 482,000 | 1,181.82 |
| 1990-08-09 | 1,350 | 1,350 | 1,300 | 1,300 | 274,000 | 1,181.82 |
| 1990-08-08 | 1,310 | 1,350 | 1,300 | 1,350 | 501,000 | 1,227.27 |
| 1990-08-07 | 1,310 | 1,330 | 1,240 | 1,290 | 1,202,000 | 1,172.73 |
| 1990-08-06 | 1,390 | 1,390 | 1,360 | 1,370 | 490,000 | 1,245.45 |
| 1990-08-03 | 1,430 | 1,450 | 1,400 | 1,410 | 881,000 | 1,281.82 |
| 1990-08-02 | 1,450 | 1,450 | 1,400 | 1,430 | 653,000 | 1,300 |
| 1990-08-01 | 1,470 | 1,500 | 1,430 | 1,450 | 657,000 | 1,318.18 |
| 1990-07-31 | 1,470 | 1,490 | 1,450 | 1,450 | 720,000 | 1,318.18 |
| 1990-07-30 | 1,500 | 1,500 | 1,460 | 1,470 | 200,000 | 1,336.36 |
| 1990-07-27 | 1,450 | 1,530 | 1,410 | 1,530 | 706,000 | 1,390.91 |
| 1990-07-26 | 1,500 | 1,500 | 1,450 | 1,470 | 707,000 | 1,336.36 |
| 1990-07-25 | 1,570 | 1,570 | 1,500 | 1,510 | 476,000 | 1,372.73 |
| 1990-07-24 | 1,540 | 1,540 | 1,510 | 1,510 | 369,000 | 1,372.73 |
| 1990-07-23 | 1,550 | 1,570 | 1,520 | 1,540 | 549,000 | 1,400 |
| 1990-07-20 | 1,580 | 1,600 | 1,550 | 1,550 | 658,000 | 1,409.09 |
| 1990-07-19 | 1,620 | 1,630 | 1,600 | 1,600 | 379,000 | 1,454.55 |
| 1990-07-18 | 1,630 | 1,640 | 1,610 | 1,620 | 530,000 | 1,472.73 |
| 1990-07-17 | 1,610 | 1,630 | 1,590 | 1,620 | 817,000 | 1,472.73 |
| 1990-07-16 | 1,570 | 1,600 | 1,570 | 1,580 | 382,000 | 1,436.36 |
| 1990-07-13 | 1,570 | 1,570 | 1,550 | 1,570 | 481,000 | 1,427.27 |
| 1990-07-12 | 1,570 | 1,570 | 1,550 | 1,550 | 419,000 | 1,409.09 |
| 1990-07-11 | 1,550 | 1,580 | 1,550 | 1,580 | 635,000 | 1,436.36 |
| 1990-07-10 | 1,590 | 1,590 | 1,540 | 1,550 | 398,000 | 1,409.09 |
| 1990-07-09 | 1,600 | 1,610 | 1,570 | 1,600 | 608,000 | 1,454.55 |
| 1990-07-06 | 1,600 | 1,600 | 1,550 | 1,590 | 376,000 | 1,445.45 |
| 1990-07-05 | 1,620 | 1,620 | 1,570 | 1,600 | 468,000 | 1,454.55 |
| 1990-07-04 | 1,590 | 1,620 | 1,580 | 1,610 | 753,000 | 1,463.64 |
| 1990-07-03 | 1,600 | 1,600 | 1,570 | 1,570 | 291,000 | 1,427.27 |
| 1990-07-02 | 1,510 | 1,590 | 1,510 | 1,570 | 350,000 | 1,427.27 |
| 1990-06-29 | 1,560 | 1,570 | 1,510 | 1,510 | 812,000 | 1,372.73 |
| 1990-06-28 | 1,550 | 1,550 | 1,500 | 1,500 | 802,000 | 1,363.64 |
| 1990-06-27 | 1,530 | 1,540 | 1,520 | 1,530 | 1,027,000 | 1,390.91 |
| 1990-06-26 | 1,540 | 1,540 | 1,500 | 1,530 | 991,000 | 1,390.91 |
| 1990-06-25 | 1,560 | 1,570 | 1,540 | 1,540 | 463,000 | 1,400 |
| 1990-06-22 | 1,580 | 1,600 | 1,570 | 1,590 | 298,000 | 1,445.45 |
| 1990-06-21 | 1,620 | 1,630 | 1,590 | 1,610 | 299,000 | 1,463.64 |
| 1990-06-20 | 1,630 | 1,630 | 1,610 | 1,630 | 556,000 | 1,481.82 |
| 1990-06-19 | 1,630 | 1,630 | 1,600 | 1,630 | 544,000 | 1,481.82 |
| 1990-06-18 | 1,650 | 1,650 | 1,630 | 1,630 | 215,000 | 1,481.82 |
| 1990-06-15 | 1,650 | 1,670 | 1,640 | 1,650 | 718,000 | 1,500 |
| 1990-06-14 | 1,630 | 1,680 | 1,630 | 1,680 | 807,000 | 1,527.27 |
| 1990-06-13 | 1,660 | 1,660 | 1,610 | 1,620 | 812,000 | 1,472.73 |
| 1990-06-12 | 1,660 | 1,660 | 1,640 | 1,660 | 461,000 | 1,509.09 |
| 1990-06-11 | 1,670 | 1,690 | 1,650 | 1,660 | 478,000 | 1,509.09 |
| 1990-06-08 | 1,700 | 1,710 | 1,690 | 1,690 | 587,000 | 1,536.36 |
| 1990-06-07 | 1,680 | 1,700 | 1,670 | 1,690 | 1,130,000 | 1,536.36 |
| 1990-06-06 | 1,680 | 1,700 | 1,670 | 1,670 | 706,000 | 1,518.18 |
| 1990-06-05 | 1,720 | 1,740 | 1,700 | 1,710 | 878,000 | 1,554.55 |
| 1990-06-04 | 1,710 | 1,720 | 1,700 | 1,710 | 901,000 | 1,554.55 |
| 1990-06-01 | 1,690 | 1,740 | 1,690 | 1,710 | 1,683,000 | 1,554.55 |
| 1990-05-31 | 1,670 | 1,720 | 1,670 | 1,690 | 2,554,000 | 1,536.36 |
| 1990-05-30 | 1,630 | 1,670 | 1,620 | 1,670 | 1,444,000 | 1,518.18 |
| 1990-05-29 | 1,680 | 1,680 | 1,640 | 1,640 | 1,799,000 | 1,490.91 |
| 1990-05-28 | 1,680 | 1,680 | 1,650 | 1,660 | 1,192,000 | 1,509.09 |
| 1990-05-25 | 1,590 | 1,630 | 1,590 | 1,620 | 1,089,000 | 1,472.73 |
| 1990-05-24 | 1,610 | 1,610 | 1,580 | 1,580 | 280,000 | 1,436.36 |
| 1990-05-23 | 1,600 | 1,600 | 1,580 | 1,590 | 310,000 | 1,445.45 |
| 1990-05-22 | 1,560 | 1,600 | 1,560 | 1,600 | 560,000 | 1,454.55 |
| 1990-05-21 | 1,580 | 1,590 | 1,560 | 1,570 | 510,000 | 1,427.27 |
| 1990-05-18 | 1,550 | 1,560 | 1,540 | 1,550 | 592,000 | 1,409.09 |
| 1990-05-17 | 1,610 | 1,610 | 1,560 | 1,560 | 690,000 | 1,418.18 |
| 1990-05-16 | 1,630 | 1,640 | 1,580 | 1,590 | 1,598,000 | 1,445.45 |
| 1990-05-15 | 1,640 | 1,680 | 1,640 | 1,660 | 2,450,000 | 1,509.09 |
| 1990-05-14 | 1,650 | 1,660 | 1,630 | 1,630 | 1,643,000 | 1,481.82 |
| 1990-05-11 | 1,610 | 1,620 | 1,570 | 1,620 | 1,376,000 | 1,472.73 |
| 1990-05-10 | 1,610 | 1,620 | 1,590 | 1,590 | 2,042,000 | 1,445.45 |
| 1990-05-09 | 1,590 | 1,620 | 1,570 | 1,590 | 2,559,000 | 1,445.45 |
| 1990-05-08 | 1,540 | 1,590 | 1,530 | 1,570 | 2,718,000 | 1,427.27 |
| 1990-05-07 | 1,510 | 1,540 | 1,500 | 1,520 | 1,513,000 | 1,381.82 |
| 1990-05-02 | 1,500 | 1,510 | 1,480 | 1,480 | 812,000 | 1,345.45 |
| 1990-05-01 | 1,470 | 1,480 | 1,460 | 1,480 | 275,000 | 1,345.45 |
| 1990-04-27 | 1,460 | 1,490 | 1,440 | 1,450 | 685,000 | 1,318.18 |
| 1990-04-26 | 1,450 | 1,480 | 1,430 | 1,440 | 978,000 | 1,309.09 |
| 1990-04-25 | 1,470 | 1,470 | 1,430 | 1,440 | 659,000 | 1,309.09 |
| 1990-04-24 | 1,480 | 1,490 | 1,460 | 1,490 | 482,000 | 1,354.55 |
| 1990-04-23 | 1,500 | 1,500 | 1,440 | 1,480 | 417,000 | 1,345.45 |
| 1990-04-20 | 1,520 | 1,530 | 1,480 | 1,510 | 2,342,000 | 1,372.73 |
| 1990-04-19 | 1,500 | 1,530 | 1,480 | 1,500 | 1,226,000 | 1,363.64 |
| 1990-04-18 | 1,440 | 1,460 | 1,420 | 1,460 | 635,000 | 1,327.27 |
| 1990-04-17 | 1,450 | 1,480 | 1,420 | 1,420 | 521,000 | 1,290.91 |
| 1990-04-16 | 1,450 | 1,450 | 1,410 | 1,440 | 206,000 | 1,309.09 |
| 1990-04-13 | 1,470 | 1,470 | 1,430 | 1,430 | 279,000 | 1,300 |
| 1990-04-12 | 1,470 | 1,490 | 1,430 | 1,460 | 738,000 | 1,327.27 |
| 1990-04-11 | 1,470 | 1,480 | 1,430 | 1,460 | 489,000 | 1,327.27 |
| 1990-04-10 | 1,480 | 1,490 | 1,450 | 1,460 | 859,000 | 1,327.27 |
| 1990-04-09 | 1,560 | 1,570 | 1,510 | 1,520 | 2,681,000 | 1,381.82 |
| 1990-04-06 | 1,490 | 1,520 | 1,460 | 1,520 | 2,400,000 | 1,381.82 |
| 1990-04-05 | 1,350 | 1,440 | 1,320 | 1,430 | 1,174,000 | 1,300 |
| 1990-04-04 | 1,330 | 1,380 | 1,330 | 1,350 | 1,235,000 | 1,227.27 |
| 1990-04-03 | 1,250 | 1,330 | 1,210 | 1,310 | 1,833,000 | 1,190.91 |
| 1990-04-02 | 1,300 | 1,300 | 1,210 | 1,270 | 1,261,000 | 1,154.55 |
| 1990-03-30 | 1,400 | 1,400 | 1,370 | 1,380 | 1,327,000 | 1,254.55 |
| 1990-03-29 | 1,410 | 1,430 | 1,380 | 1,390 | 1,614,000 | 1,263.64 |
| 1990-03-28 | 1,460 | 1,500 | 1,440 | 1,450 | 1,034,000 | 1,318.18 |
| 1990-03-27 | 1,550 | 1,580 | 1,510 | 1,510 | 1,280,000 | 1,372.73 |
| 1990-03-26 | 1,480 | 1,550 | 1,480 | 1,530 | 5,439,999 | 1,390.91 |
| 1990-03-23 | 1,500 | 1,530 | 1,440 | 1,500 | 3,114,000 | 1,363.64 |
| 1990-03-22 | 1,430 | 1,550 | 1,420 | 1,500 | 856,000 | 1,363.64 |
| 1990-03-20 | 1,610 | 1,660 | 1,550 | 1,560 | 934,000 | 1,418.18 |
| 1990-03-19 | 1,710 | 1,710 | 1,600 | 1,600 | 647,000 | 1,454.55 |
| 1990-03-16 | 1,750 | 1,770 | 1,700 | 1,710 | 749,000 | 1,554.55 |
| 1990-03-15 | 1,730 | 1,760 | 1,730 | 1,740 | 985,000 | 1,581.82 |
| 1990-03-14 | 1,760 | 1,780 | 1,710 | 1,730 | 956,000 | 1,572.73 |
| 1990-03-13 | 1,820 | 1,820 | 1,770 | 1,770 | 759,000 | 1,609.09 |
| 1990-03-12 | 1,870 | 1,870 | 1,830 | 1,860 | 872,000 | 1,690.91 |
| 1990-03-09 | 1,880 | 1,930 | 1,850 | 1,860 | 2,828,000 | 1,690.91 |
| 1990-03-08 | 1,800 | 1,890 | 1,800 | 1,880 | 1,700,000 | 1,709.09 |
| 1990-03-07 | 1,810 | 1,810 | 1,770 | 1,810 | 800,000 | 1,645.45 |
| 1990-03-06 | 1,770 | 1,830 | 1,770 | 1,810 | 1,267,000 | 1,645.45 |
| 1990-03-05 | 1,730 | 1,760 | 1,710 | 1,740 | 1,206,000 | 1,581.82 |
| 1990-03-02 | 1,760 | 1,770 | 1,710 | 1,710 | 1,456,000 | 1,554.55 |
| 1990-03-01 | 1,820 | 1,820 | 1,730 | 1,730 | 1,152,000 | 1,572.73 |
| 1990-02-28 | 1,780 | 1,840 | 1,770 | 1,840 | 1,205,000 | 1,672.73 |
| 1990-02-27 | 1,780 | 1,780 | 1,700 | 1,750 | 590,000 | 1,590.91 |
| 1990-02-26 | 1,770 | 1,770 | 1,660 | 1,720 | 754,000 | 1,563.64 |
| 1990-02-23 | 1,830 | 1,830 | 1,780 | 1,800 | 755,000 | 1,636.36 |
| 1990-02-22 | 1,880 | 1,890 | 1,820 | 1,840 | 1,509,000 | 1,672.73 |
| 1990-02-21 | 1,930 | 1,930 | 1,850 | 1,870 | 912,000 | 1,700 |
| 1990-02-20 | 1,960 | 1,970 | 1,930 | 1,940 | 727,000 | 1,763.64 |
| 1990-02-19 | 2,000 | 2,020 | 1,960 | 1,960 | 628,000 | 1,781.82 |
| 1990-02-16 | 2,010 | 2,020 | 1,990 | 2,000 | 701,000 | 1,818.18 |
| 1990-02-15 | 2,000 | 2,040 | 1,990 | 2,000 | 960,000 | 1,818.18 |
| 1990-02-14 | 2,000 | 2,000 | 1,980 | 1,980 | 830,000 | 1,800 |
| 1990-02-13 | 2,000 | 2,030 | 2,000 | 2,000 | 323,000 | 1,818.18 |
| 1990-02-09 | 2,010 | 2,010 | 1,990 | 2,000 | 813,000 | 1,818.18 |
| 1990-02-08 | 2,030 | 2,040 | 2,000 | 2,010 | 640,000 | 1,827.27 |
| 1990-02-07 | 2,040 | 2,050 | 2,030 | 2,030 | 450,000 | 1,845.45 |
| 1990-02-06 | 2,070 | 2,070 | 2,040 | 2,040 | 875,000 | 1,854.55 |
| 1990-02-05 | 2,070 | 2,070 | 2,030 | 2,040 | 305,000 | 1,854.55 |
| 1990-02-02 | 2,070 | 2,080 | 2,040 | 2,040 | 1,060,000 | 1,854.55 |
| 1990-02-01 | 2,060 | 2,070 | 2,040 | 2,050 | 685,000 | 1,863.64 |
| 1990-01-31 | 2,040 | 2,040 | 2,010 | 2,030 | 824,000 | 1,845.45 |
| 1990-01-30 | 2,040 | 2,050 | 2,010 | 2,020 | 1,638,000 | 1,836.36 |
| 1990-01-29 | 2,010 | 2,040 | 2,010 | 2,020 | 1,040,000 | 1,836.36 |
| 1990-01-26 | 2,030 | 2,040 | 2,000 | 2,000 | 675,000 | 1,818.18 |
| 1990-01-25 | 2,030 | 2,050 | 2,030 | 2,050 | 1,060,000 | 1,863.64 |
| 1990-01-24 | 2,060 | 2,060 | 2,030 | 2,040 | 1,166,000 | 1,854.55 |
| 1990-01-23 | 2,020 | 2,070 | 2,020 | 2,070 | 1,919,000 | 1,881.82 |
| 1990-01-22 | 2,050 | 2,080 | 2,020 | 2,060 | 1,791,000 | 1,872.73 |
| 1990-01-19 | 1,950 | 2,010 | 1,940 | 1,990 | 1,518,000 | 1,809.09 |
| 1990-01-18 | 1,980 | 1,980 | 1,940 | 1,940 | 1,198,000 | 1,763.64 |
| 1990-01-17 | 2,010 | 2,020 | 1,970 | 1,980 | 1,078,000 | 1,800 |
| 1990-01-16 | 2,000 | 2,020 | 1,980 | 1,990 | 1,170,000 | 1,809.09 |
| 1990-01-12 | 2,020 | 2,040 | 2,000 | 2,040 | 1,072,000 | 1,854.55 |
| 1990-01-11 | 2,020 | 2,020 | 2,000 | 2,020 | 1,047,000 | 1,836.36 |
| 1990-01-10 | 2,050 | 2,050 | 1,990 | 2,000 | 1,438,000 | 1,818.18 |
| 1990-01-09 | 2,090 | 2,090 | 2,030 | 2,040 | 1,069,000 | 1,854.55 |
| 1990-01-08 | 2,090 | 2,110 | 2,060 | 2,060 | 1,003,000 | 1,872.73 |
| 1990-01-05 | 2,100 | 2,110 | 2,050 | 2,060 | 1,301,000 | 1,872.73 |
| 1990-01-04 | 2,160 | 2,170 | 2,100 | 2,110 | 560,000 | 1,918.18 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
