9005 東急(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 | 1,120 | 1,140 | 1,100 | 1,130 | 553,000 | 2,260 |
| 1990-12-27 | 1,120 | 1,140 | 1,110 | 1,120 | 730,000 | 2,240 |
| 1990-12-26 | 1,100 | 1,110 | 1,090 | 1,100 | 708,000 | 2,200 |
| 1990-12-25 | 1,120 | 1,120 | 1,080 | 1,080 | 491,000 | 2,160 |
| 1990-12-21 | 1,140 | 1,150 | 1,120 | 1,140 | 928,000 | 2,280 |
| 1990-12-20 | 1,160 | 1,190 | 1,160 | 1,170 | 1,096,000 | 2,340 |
| 1990-12-19 | 1,240 | 1,240 | 1,200 | 1,200 | 1,363,000 | 2,400 |
| 1990-12-18 | 1,180 | 1,200 | 1,180 | 1,200 | 812,000 | 2,400 |
| 1990-12-17 | 1,210 | 1,210 | 1,180 | 1,180 | 563,000 | 2,360 |
| 1990-12-14 | 1,210 | 1,240 | 1,210 | 1,240 | 2,625,000 | 2,480 |
| 1990-12-13 | 1,220 | 1,250 | 1,210 | 1,250 | 1,228,000 | 2,500 |
| 1990-12-12 | 1,200 | 1,250 | 1,200 | 1,200 | 3,104,000 | 2,400 |
| 1990-12-11 | 1,190 | 1,220 | 1,170 | 1,220 | 1,422,000 | 2,440 |
| 1990-12-10 | 1,180 | 1,200 | 1,170 | 1,200 | 1,965,000 | 2,400 |
| 1990-12-07 | 1,110 | 1,170 | 1,100 | 1,170 | 1,734,000 | 2,340 |
| 1990-12-06 | 1,080 | 1,080 | 1,050 | 1,070 | 1,128,000 | 2,140 |
| 1990-12-05 | 1,020 | 1,040 | 1,000 | 1,040 | 1,361,000 | 2,080 |
| 1990-12-04 | 1,030 | 1,040 | 1,000 | 1,000 | 1,100,000 | 2,000 |
| 1990-12-03 | 1,080 | 1,100 | 1,040 | 1,050 | 1,748,000 | 2,100 |
| 1990-11-30 | 1,010 | 1,030 | 1,000 | 1,000 | 2,597,000 | 2,000 |
| 1990-11-29 | 1,100 | 1,100 | 1,040 | 1,070 | 1,507,000 | 2,140 |
| 1990-11-28 | 1,170 | 1,190 | 1,120 | 1,140 | 1,090,000 | 2,280 |
| 1990-11-27 | 1,220 | 1,220 | 1,170 | 1,190 | 955,000 | 2,380 |
| 1990-11-26 | 1,220 | 1,240 | 1,190 | 1,240 | 884,000 | 2,480 |
| 1990-11-22 | 1,190 | 1,220 | 1,150 | 1,180 | 806,000 | 2,360 |
| 1990-11-21 | 1,130 | 1,170 | 1,110 | 1,170 | 731,000 | 2,340 |
| 1990-11-20 | 1,180 | 1,180 | 1,150 | 1,170 | 336,000 | 2,340 |
| 1990-11-19 | 1,180 | 1,180 | 1,150 | 1,180 | 761,000 | 2,360 |
| 1990-11-16 | 1,170 | 1,200 | 1,140 | 1,140 | 1,018,000 | 2,280 |
| 1990-11-15 | 1,230 | 1,230 | 1,170 | 1,180 | 478,000 | 2,360 |
| 1990-11-14 | 1,210 | 1,240 | 1,200 | 1,230 | 494,000 | 2,460 |
| 1990-11-13 | 1,250 | 1,250 | 1,230 | 1,250 | 557,000 | 2,500 |
| 1990-11-09 | 1,170 | 1,210 | 1,150 | 1,210 | 724,000 | 2,420 |
| 1990-11-08 | 1,190 | 1,220 | 1,170 | 1,180 | 973,000 | 2,360 |
| 1990-11-07 | 1,210 | 1,240 | 1,200 | 1,210 | 361,000 | 2,420 |
| 1990-11-06 | 1,290 | 1,300 | 1,230 | 1,250 | 827,000 | 2,500 |
| 1990-11-05 | 1,290 | 1,290 | 1,250 | 1,270 | 198,000 | 2,540 |
| 1990-11-02 | 1,210 | 1,290 | 1,210 | 1,250 | 353,000 | 2,500 |
| 1990-11-01 | 1,260 | 1,260 | 1,230 | 1,230 | 723,000 | 2,460 |
| 1990-10-31 | 1,310 | 1,330 | 1,270 | 1,280 | 443,000 | 2,560 |
| 1990-10-30 | 1,310 | 1,330 | 1,290 | 1,300 | 393,000 | 2,600 |
| 1990-10-29 | 1,330 | 1,380 | 1,310 | 1,330 | 657,000 | 2,660 |
| 1990-10-26 | 1,320 | 1,360 | 1,320 | 1,340 | 803,000 | 2,680 |
| 1990-10-25 | 1,390 | 1,400 | 1,360 | 1,360 | 1,175,000 | 2,720 |
| 1990-10-24 | 1,320 | 1,370 | 1,300 | 1,350 | 1,409,000 | 2,700 |
| 1990-10-23 | 1,420 | 1,420 | 1,330 | 1,330 | 2,041,000 | 2,660 |
| 1990-10-22 | 1,420 | 1,440 | 1,390 | 1,400 | 2,625,000 | 2,800 |
| 1990-10-19 | 1,350 | 1,430 | 1,340 | 1,370 | 3,771,000 | 2,740 |
| 1990-10-18 | 1,240 | 1,310 | 1,240 | 1,300 | 4,156,000 | 2,600 |
| 1990-10-17 | 1,210 | 1,240 | 1,190 | 1,220 | 1,484,000 | 2,440 |
| 1990-10-16 | 1,220 | 1,220 | 1,180 | 1,190 | 1,408,000 | 2,380 |
| 1990-10-15 | 1,240 | 1,240 | 1,180 | 1,180 | 590,000 | 2,360 |
| 1990-10-12 | 1,140 | 1,180 | 1,140 | 1,180 | 385,000 | 2,360 |
| 1990-10-11 | 1,160 | 1,190 | 1,150 | 1,160 | 768,000 | 2,320 |
| 1990-10-09 | 1,230 | 1,260 | 1,200 | 1,200 | 888,000 | 2,400 |
| 1990-10-08 | 1,180 | 1,250 | 1,180 | 1,250 | 724,000 | 2,500 |
| 1990-10-05 | 1,200 | 1,250 | 1,180 | 1,200 | 1,896,000 | 2,400 |
| 1990-10-04 | 1,180 | 1,220 | 1,150 | 1,180 | 798,000 | 2,360 |
| 1990-10-03 | 1,290 | 1,300 | 1,180 | 1,200 | 1,645,000 | 2,400 |
| 1990-10-02 | 1,300 | 1,330 | 1,200 | 1,290 | 2,461,000 | 2,580 |
| 1990-10-01 | 1,190 | 1,240 | 980 | 1,240 | 2,324,000 | 2,480 |
| 1990-09-28 | 1,240 | 1,260 | 1,110 | 1,170 | 2,020,000 | 2,340 |
| 1990-09-27 | 1,240 | 1,300 | 1,190 | 1,280 | 1,782,000 | 2,560 |
| 1990-09-26 | 1,370 | 1,370 | 1,240 | 1,240 | 1,188,000 | 2,480 |
| 1990-09-25 | 1,360 | 1,390 | 1,320 | 1,330 | 1,192,000 | 2,660 |
| 1990-09-21 | 1,380 | 1,400 | 1,330 | 1,400 | 1,434,000 | 2,800 |
| 1990-09-20 | 1,370 | 1,410 | 1,370 | 1,400 | 2,846,000 | 2,800 |
| 1990-09-19 | 1,400 | 1,420 | 1,350 | 1,380 | 2,586,000 | 2,760 |
| 1990-09-18 | 1,420 | 1,440 | 1,330 | 1,390 | 2,531,000 | 2,780 |
| 1990-09-17 | 1,490 | 1,500 | 1,420 | 1,440 | 1,934,000 | 2,880 |
| 1990-09-14 | 1,470 | 1,530 | 1,470 | 1,520 | 9,281,000 | 3,040 |
| 1990-09-13 | 1,440 | 1,520 | 1,390 | 1,490 | 8,303,000 | 2,980 |
| 1990-09-12 | 1,350 | 1,410 | 1,340 | 1,400 | 2,434,000 | 2,800 |
| 1990-09-11 | 1,370 | 1,380 | 1,320 | 1,350 | 1,506,000 | 2,700 |
| 1990-09-10 | 1,370 | 1,380 | 1,330 | 1,380 | 1,334,000 | 2,760 |
| 1990-09-07 | 1,370 | 1,410 | 1,310 | 1,310 | 5,103,000 | 2,620 |
| 1990-09-06 | 1,370 | 1,390 | 1,310 | 1,360 | 4,879,000 | 2,720 |
| 1990-09-05 | 1,350 | 1,430 | 1,290 | 1,330 | 5,370,000 | 2,660 |
| 1990-09-04 | 1,300 | 1,350 | 1,290 | 1,330 | 1,178,000 | 2,660 |
| 1990-09-03 | 1,360 | 1,360 | 1,290 | 1,320 | 683,000 | 2,640 |
| 1990-08-31 | 1,310 | 1,350 | 1,310 | 1,340 | 1,437,000 | 2,680 |
| 1990-08-30 | 1,260 | 1,350 | 1,240 | 1,350 | 1,144,000 | 2,700 |
| 1990-08-29 | 1,290 | 1,290 | 1,230 | 1,250 | 928,000 | 2,500 |
| 1990-08-28 | 1,350 | 1,350 | 1,290 | 1,290 | 955,000 | 2,580 |
| 1990-08-27 | 1,250 | 1,290 | 1,250 | 1,290 | 430,000 | 2,580 |
| 1990-08-24 | 1,220 | 1,350 | 1,210 | 1,230 | 1,656,000 | 2,460 |
| 1990-08-23 | 1,260 | 1,280 | 1,200 | 1,260 | 1,666,000 | 2,520 |
| 1990-08-22 | 1,260 | 1,290 | 1,250 | 1,280 | 1,068,000 | 2,560 |
| 1990-08-21 | 1,360 | 1,360 | 1,290 | 1,290 | 502,000 | 2,580 |
| 1990-08-20 | 1,320 | 1,350 | 1,310 | 1,320 | 496,000 | 2,640 |
| 1990-08-17 | 1,310 | 1,340 | 1,300 | 1,340 | 857,000 | 2,680 |
| 1990-08-16 | 1,390 | 1,420 | 1,360 | 1,370 | 615,000 | 2,740 |
| 1990-08-15 | 1,330 | 1,450 | 1,300 | 1,450 | 1,082,000 | 2,900 |
| 1990-08-14 | 1,290 | 1,310 | 1,230 | 1,290 | 757,000 | 2,580 |
| 1990-08-13 | 1,300 | 1,300 | 1,230 | 1,260 | 711,000 | 2,520 |
| 1990-08-10 | 1,300 | 1,320 | 1,280 | 1,280 | 754,000 | 2,560 |
| 1990-08-09 | 1,330 | 1,330 | 1,280 | 1,280 | 969,000 | 2,560 |
| 1990-08-08 | 1,300 | 1,320 | 1,280 | 1,310 | 1,100,000 | 2,620 |
| 1990-08-07 | 1,280 | 1,310 | 1,260 | 1,260 | 2,833,000 | 2,520 |
| 1990-08-06 | 1,320 | 1,340 | 1,310 | 1,340 | 1,018,000 | 2,680 |
| 1990-08-03 | 1,380 | 1,400 | 1,360 | 1,360 | 1,500,000 | 2,720 |
| 1990-08-02 | 1,450 | 1,460 | 1,350 | 1,400 | 1,988,000 | 2,800 |
| 1990-08-01 | 1,500 | 1,520 | 1,450 | 1,460 | 1,150,000 | 2,920 |
| 1990-07-31 | 1,480 | 1,510 | 1,480 | 1,480 | 821,000 | 2,960 |
| 1990-07-30 | 1,490 | 1,490 | 1,460 | 1,490 | 431,000 | 2,980 |
| 1990-07-27 | 1,510 | 1,510 | 1,470 | 1,480 | 1,553,000 | 2,960 |
| 1990-07-26 | 1,550 | 1,580 | 1,500 | 1,540 | 902,000 | 3,080 |
| 1990-07-25 | 1,630 | 1,630 | 1,550 | 1,550 | 1,514,000 | 3,100 |
| 1990-07-24 | 1,650 | 1,650 | 1,620 | 1,620 | 609,000 | 3,240 |
| 1990-07-23 | 1,670 | 1,680 | 1,650 | 1,650 | 434,000 | 3,300 |
| 1990-07-20 | 1,680 | 1,690 | 1,670 | 1,670 | 686,000 | 3,340 |
| 1990-07-19 | 1,680 | 1,700 | 1,670 | 1,680 | 626,000 | 3,360 |
| 1990-07-18 | 1,700 | 1,710 | 1,670 | 1,670 | 891,000 | 3,340 |
| 1990-07-17 | 1,680 | 1,700 | 1,680 | 1,690 | 1,005,000 | 3,380 |
| 1990-07-16 | 1,690 | 1,720 | 1,670 | 1,670 | 745,000 | 3,340 |
| 1990-07-13 | 1,700 | 1,730 | 1,680 | 1,680 | 1,038,000 | 3,360 |
| 1990-07-12 | 1,690 | 1,710 | 1,680 | 1,710 | 1,141,000 | 3,420 |
| 1990-07-11 | 1,680 | 1,710 | 1,680 | 1,700 | 1,147,000 | 3,400 |
| 1990-07-10 | 1,700 | 1,700 | 1,680 | 1,690 | 820,000 | 3,380 |
| 1990-07-09 | 1,710 | 1,720 | 1,690 | 1,690 | 1,006,000 | 3,380 |
| 1990-07-06 | 1,730 | 1,740 | 1,710 | 1,720 | 598,000 | 3,440 |
| 1990-07-05 | 1,770 | 1,790 | 1,730 | 1,730 | 714,000 | 3,460 |
| 1990-07-04 | 1,750 | 1,810 | 1,750 | 1,780 | 2,015,000 | 3,560 |
| 1990-07-03 | 1,730 | 1,760 | 1,730 | 1,750 | 849,000 | 3,500 |
| 1990-07-02 | 1,730 | 1,730 | 1,700 | 1,730 | 593,000 | 3,460 |
| 1990-06-29 | 1,740 | 1,740 | 1,700 | 1,700 | 1,114,000 | 3,400 |
| 1990-06-28 | 1,750 | 1,770 | 1,700 | 1,710 | 820,000 | 3,420 |
| 1990-06-27 | 1,730 | 1,780 | 1,720 | 1,780 | 1,247,000 | 3,560 |
| 1990-06-26 | 1,690 | 1,750 | 1,690 | 1,750 | 1,183,000 | 3,500 |
| 1990-06-25 | 1,730 | 1,740 | 1,690 | 1,690 | 1,289,000 | 3,380 |
| 1990-06-22 | 1,780 | 1,800 | 1,750 | 1,760 | 1,460,000 | 3,520 |
| 1990-06-21 | 1,810 | 1,830 | 1,780 | 1,780 | 1,563,000 | 3,560 |
| 1990-06-20 | 1,840 | 1,850 | 1,810 | 1,820 | 1,686,000 | 3,640 |
| 1990-06-19 | 1,860 | 1,870 | 1,840 | 1,840 | 1,037,000 | 3,680 |
| 1990-06-18 | 1,900 | 1,910 | 1,880 | 1,890 | 1,264,000 | 3,780 |
| 1990-06-15 | 1,910 | 1,940 | 1,900 | 1,900 | 2,363,000 | 3,800 |
| 1990-06-14 | 1,880 | 1,930 | 1,880 | 1,910 | 3,985,000 | 3,820 |
| 1990-06-13 | 1,880 | 1,890 | 1,860 | 1,880 | 1,073,000 | 3,760 |
| 1990-06-12 | 1,880 | 1,910 | 1,880 | 1,880 | 1,878,000 | 3,760 |
| 1990-06-11 | 1,920 | 1,930 | 1,860 | 1,910 | 2,391,000 | 3,820 |
| 1990-06-08 | 1,980 | 1,980 | 1,920 | 1,920 | 1,838,000 | 3,840 |
| 1990-06-07 | 1,940 | 2,010 | 1,920 | 1,970 | 2,626,000 | 3,940 |
| 1990-06-06 | 1,950 | 1,960 | 1,920 | 1,950 | 2,657,000 | 3,900 |
| 1990-06-05 | 2,030 | 2,030 | 1,950 | 1,960 | 3,436,000 | 3,920 |
| 1990-06-04 | 2,030 | 2,070 | 2,000 | 2,000 | 8,189,000 | 4,000 |
| 1990-06-01 | 1,980 | 2,060 | 1,960 | 2,020 | 15,215,000 | 4,040 |
| 1990-05-31 | 1,880 | 2,000 | 1,870 | 1,970 | 21,491,000 | 3,940 |
| 1990-05-30 | 1,840 | 1,860 | 1,820 | 1,850 | 3,622,000 | 3,700 |
| 1990-05-29 | 1,810 | 1,880 | 1,800 | 1,850 | 9,168,000 | 3,700 |
| 1990-05-28 | 1,800 | 1,830 | 1,800 | 1,810 | 3,171,000 | 3,620 |
| 1990-05-25 | 1,720 | 1,780 | 1,720 | 1,780 | 2,398,000 | 3,560 |
| 1990-05-24 | 1,720 | 1,730 | 1,710 | 1,710 | 916,000 | 3,420 |
| 1990-05-23 | 1,730 | 1,740 | 1,710 | 1,720 | 2,251,000 | 3,440 |
| 1990-05-22 | 1,690 | 1,720 | 1,690 | 1,720 | 1,289,000 | 3,440 |
| 1990-05-21 | 1,730 | 1,730 | 1,680 | 1,720 | 1,434,000 | 3,440 |
| 1990-05-18 | 1,750 | 1,750 | 1,680 | 1,740 | 2,027,000 | 3,480 |
| 1990-05-17 | 1,770 | 1,780 | 1,740 | 1,750 | 2,544,000 | 3,500 |
| 1990-05-16 | 1,760 | 1,770 | 1,750 | 1,770 | 2,075,000 | 3,540 |
| 1990-05-15 | 1,770 | 1,790 | 1,760 | 1,760 | 3,264,000 | 3,520 |
| 1990-05-14 | 1,780 | 1,810 | 1,760 | 1,760 | 3,039,000 | 3,520 |
| 1990-05-11 | 1,760 | 1,770 | 1,720 | 1,760 | 2,518,000 | 3,520 |
| 1990-05-10 | 1,760 | 1,810 | 1,760 | 1,760 | 4,851,000 | 3,520 |
| 1990-05-09 | 1,750 | 1,790 | 1,740 | 1,760 | 3,477,000 | 3,520 |
| 1990-05-08 | 1,670 | 1,770 | 1,660 | 1,740 | 7,481,000 | 3,480 |
| 1990-05-07 | 1,620 | 1,670 | 1,610 | 1,650 | 2,791,000 | 3,300 |
| 1990-05-02 | 1,550 | 1,600 | 1,550 | 1,600 | 1,793,000 | 3,200 |
| 1990-05-01 | 1,570 | 1,570 | 1,550 | 1,560 | 973,000 | 3,120 |
| 1990-04-27 | 1,540 | 1,570 | 1,540 | 1,570 | 1,933,000 | 3,140 |
| 1990-04-26 | 1,540 | 1,570 | 1,540 | 1,570 | 1,554,000 | 3,140 |
| 1990-04-25 | 1,560 | 1,580 | 1,520 | 1,530 | 1,719,000 | 3,060 |
| 1990-04-24 | 1,560 | 1,600 | 1,560 | 1,570 | 731,000 | 3,140 |
| 1990-04-23 | 1,600 | 1,630 | 1,570 | 1,610 | 1,415,000 | 3,220 |
| 1990-04-20 | 1,660 | 1,680 | 1,630 | 1,630 | 2,160,000 | 3,260 |
| 1990-04-19 | 1,610 | 1,650 | 1,600 | 1,630 | 3,570,000 | 3,260 |
| 1990-04-18 | 1,500 | 1,600 | 1,500 | 1,580 | 1,158,000 | 3,160 |
| 1990-04-17 | 1,490 | 1,520 | 1,490 | 1,500 | 614,000 | 3,000 |
| 1990-04-16 | 1,510 | 1,530 | 1,490 | 1,530 | 718,000 | 3,060 |
| 1990-04-13 | 1,540 | 1,560 | 1,530 | 1,540 | 1,179,000 | 3,080 |
| 1990-04-12 | 1,540 | 1,570 | 1,510 | 1,550 | 1,316,000 | 3,100 |
| 1990-04-11 | 1,590 | 1,600 | 1,530 | 1,560 | 1,150,000 | 3,120 |
| 1990-04-10 | 1,570 | 1,600 | 1,570 | 1,580 | 1,264,000 | 3,160 |
| 1990-04-09 | 1,640 | 1,660 | 1,630 | 1,630 | 3,325,000 | 3,260 |
| 1990-04-06 | 1,560 | 1,590 | 1,550 | 1,590 | 4,237,000 | 3,180 |
| 1990-04-05 | 1,410 | 1,560 | 1,360 | 1,500 | 3,768,000 | 3,000 |
| 1990-04-04 | 1,410 | 1,480 | 1,380 | 1,440 | 3,815,000 | 2,880 |
| 1990-04-03 | 1,400 | 1,450 | 1,350 | 1,410 | 3,625,000 | 2,820 |
| 1990-04-02 | 1,410 | 1,450 | 1,350 | 1,350 | 3,101,000 | 2,700 |
| 1990-03-30 | 1,690 | 1,690 | 1,530 | 1,580 | 2,045,000 | 3,160 |
| 1990-03-29 | 1,720 | 1,750 | 1,680 | 1,690 | 1,794,000 | 3,380 |
| 1990-03-28 | 1,800 | 1,800 | 1,750 | 1,780 | 2,124,000 | 3,560 |
| 1990-03-27 | 1,770 | 1,860 | 1,740 | 1,830 | 2,352,000 | 3,660 |
| 1990-03-26 | 1,670 | 1,750 | 1,670 | 1,700 | 5,416,000 | 3,400 |
| 1990-03-23 | 1,720 | 1,770 | 1,640 | 1,690 | 7,318,000 | 3,380 |
| 1990-03-22 | 1,730 | 1,780 | 1,660 | 1,690 | 3,572,000 | 3,380 |
| 1990-03-20 | 1,910 | 1,950 | 1,780 | 1,880 | 6,556,000 | 3,760 |
| 1990-03-19 | 2,020 | 2,030 | 1,900 | 1,900 | 2,131,000 | 3,800 |
| 1990-03-16 | 2,040 | 2,060 | 2,000 | 2,020 | 1,962,000 | 4,040 |
| 1990-03-15 | 2,040 | 2,040 | 2,010 | 2,040 | 5,677,000 | 4,080 |
| 1990-03-14 | 1,980 | 2,040 | 1,970 | 2,000 | 5,016,000 | 4,000 |
| 1990-03-13 | 2,000 | 2,030 | 1,980 | 1,980 | 6,482,000 | 3,960 |
| 1990-03-12 | 2,120 | 2,120 | 1,990 | 2,050 | 1,494,000 | 4,100 |
| 1990-03-09 | 2,100 | 2,160 | 2,090 | 2,100 | 5,903,000 | 4,200 |
| 1990-03-08 | 1,960 | 2,090 | 1,960 | 2,080 | 2,967,000 | 4,160 |
| 1990-03-07 | 2,050 | 2,050 | 1,980 | 2,000 | 2,149,000 | 4,000 |
| 1990-03-06 | 2,010 | 2,060 | 1,990 | 2,060 | 2,547,000 | 4,120 |
| 1990-03-05 | 2,000 | 2,030 | 1,990 | 1,990 | 695,000 | 3,980 |
| 1990-03-02 | 2,020 | 2,060 | 1,980 | 2,000 | 2,490,000 | 4,000 |
| 1990-03-01 | 2,070 | 2,100 | 2,030 | 2,030 | 2,509,000 | 4,060 |
| 1990-02-28 | 2,070 | 2,140 | 2,070 | 2,100 | 10,335,000 | 4,200 |
| 1990-02-27 | 2,040 | 2,080 | 1,960 | 2,050 | 8,959,000 | 4,100 |
| 1990-02-26 | 2,050 | 2,050 | 1,920 | 2,000 | 2,566,000 | 4,000 |
| 1990-02-23 | 2,170 | 2,190 | 2,100 | 2,130 | 2,912,000 | 4,260 |
| 1990-02-22 | 2,180 | 2,240 | 2,150 | 2,220 | 2,350,000 | 4,440 |
| 1990-02-21 | 2,270 | 2,280 | 2,180 | 2,180 | 1,982,000 | 4,360 |
| 1990-02-20 | 2,330 | 2,340 | 2,290 | 2,290 | 1,674,000 | 4,580 |
| 1990-02-19 | 2,380 | 2,380 | 2,340 | 2,340 | 2,630,000 | 4,680 |
| 1990-02-16 | 2,390 | 2,390 | 2,350 | 2,350 | 1,989,000 | 4,700 |
| 1990-02-15 | 2,360 | 2,410 | 2,360 | 2,370 | 3,606,000 | 4,740 |
| 1990-02-14 | 2,340 | 2,370 | 2,330 | 2,360 | 1,430,000 | 4,720 |
| 1990-02-13 | 2,350 | 2,350 | 2,320 | 2,340 | 580,000 | 4,680 |
| 1990-02-09 | 2,330 | 2,350 | 2,320 | 2,350 | 1,247,000 | 4,700 |
| 1990-02-08 | 2,330 | 2,350 | 2,310 | 2,320 | 1,168,000 | 4,640 |
| 1990-02-07 | 2,360 | 2,360 | 2,300 | 2,330 | 1,617,000 | 4,660 |
| 1990-02-06 | 2,360 | 2,370 | 2,340 | 2,370 | 1,014,000 | 4,740 |
| 1990-02-05 | 2,370 | 2,400 | 2,330 | 2,340 | 1,099,000 | 4,680 |
| 1990-02-02 | 2,390 | 2,410 | 2,350 | 2,370 | 1,988,000 | 4,740 |
| 1990-02-01 | 2,360 | 2,380 | 2,320 | 2,380 | 1,480,000 | 4,760 |
| 1990-01-31 | 2,330 | 2,360 | 2,320 | 2,340 | 2,002,000 | 4,680 |
| 1990-01-30 | 2,370 | 2,380 | 2,320 | 2,350 | 1,266,000 | 4,700 |
| 1990-01-29 | 2,350 | 2,410 | 2,320 | 2,350 | 2,462,000 | 4,700 |
| 1990-01-26 | 2,360 | 2,400 | 2,340 | 2,340 | 2,575,000 | 4,680 |
| 1990-01-25 | 2,390 | 2,390 | 2,320 | 2,340 | 2,687,000 | 4,680 |
| 1990-01-24 | 2,420 | 2,420 | 2,310 | 2,310 | 2,218,000 | 4,620 |
| 1990-01-23 | 2,400 | 2,440 | 2,400 | 2,420 | 1,811,000 | 4,840 |
| 1990-01-22 | 2,440 | 2,460 | 2,400 | 2,420 | 2,249,000 | 4,840 |
| 1990-01-19 | 2,290 | 2,410 | 2,260 | 2,410 | 4,280,000 | 4,820 |
| 1990-01-18 | 2,360 | 2,360 | 2,260 | 2,270 | 3,003,000 | 4,540 |
| 1990-01-17 | 2,460 | 2,460 | 2,310 | 2,360 | 4,335,000 | 4,720 |
| 1990-01-16 | 2,440 | 2,460 | 2,430 | 2,430 | 1,228,000 | 4,860 |
| 1990-01-12 | 2,500 | 2,520 | 2,460 | 2,480 | 2,139,000 | 4,960 |
| 1990-01-11 | 2,470 | 2,540 | 2,470 | 2,520 | 1,835,000 | 5,040 |
| 1990-01-10 | 2,520 | 2,540 | 2,450 | 2,460 | 2,542,000 | 4,920 |
| 1990-01-09 | 2,600 | 2,600 | 2,560 | 2,560 | 2,021,000 | 5,120 |
| 1990-01-08 | 2,620 | 2,620 | 2,580 | 2,600 | 1,162,000 | 5,200 |
| 1990-01-05 | 2,660 | 2,680 | 2,550 | 2,620 | 3,850,000 | 5,240 |
| 1990-01-04 | 2,710 | 2,720 | 2,640 | 2,650 | 988,000 | 5,300 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
