9007 小田急電鉄(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 | 865 | 865 | 850 | 864 | 254,000 | 1,597.78 |
| 1990-12-27 | 860 | 860 | 831 | 855 | 357,000 | 1,581.14 |
| 1990-12-26 | 840 | 860 | 840 | 860 | 212,000 | 1,590.38 |
| 1990-12-25 | 870 | 870 | 850 | 850 | 243,000 | 1,571.89 |
| 1990-12-21 | 866 | 880 | 860 | 870 | 247,000 | 1,608.88 |
| 1990-12-20 | 900 | 900 | 884 | 884 | 385,000 | 1,634.77 |
| 1990-12-19 | 908 | 915 | 900 | 900 | 726,000 | 1,664.36 |
| 1990-12-18 | 881 | 900 | 881 | 898 | 402,000 | 1,660.66 |
| 1990-12-17 | 909 | 909 | 875 | 875 | 213,000 | 1,618.12 |
| 1990-12-14 | 890 | 910 | 890 | 904 | 1,851,999 | 1,671.75 |
| 1990-12-13 | 904 | 914 | 882 | 910 | 882,000 | 1,682.85 |
| 1990-12-12 | 887 | 914 | 882 | 895 | 839,000 | 1,655.11 |
| 1990-12-11 | 851 | 890 | 851 | 885 | 658,000 | 1,636.62 |
| 1990-12-10 | 858 | 865 | 842 | 861 | 808,000 | 1,592.23 |
| 1990-12-07 | 830 | 855 | 822 | 853 | 1,361,000 | 1,577.44 |
| 1990-12-06 | 823 | 823 | 811 | 820 | 870,000 | 1,516.41 |
| 1990-12-05 | 801 | 817 | 800 | 811 | 435,000 | 1,499.77 |
| 1990-12-04 | 814 | 814 | 800 | 800 | 209,000 | 1,479.43 |
| 1990-12-03 | 824 | 845 | 814 | 814 | 307,000 | 1,505.32 |
| 1990-11-30 | 792 | 827 | 790 | 824 | 393,000 | 1,523.81 |
| 1990-11-29 | 783 | 812 | 782 | 812 | 322,000 | 1,501.62 |
| 1990-11-28 | 815 | 824 | 780 | 780 | 504,000 | 1,442.44 |
| 1990-11-27 | 818 | 829 | 818 | 824 | 2,251,999 | 1,523.81 |
| 1990-11-26 | 845 | 846 | 834 | 837 | 269,000 | 1,547.85 |
| 1990-11-22 | 811 | 847 | 790 | 847 | 435,000 | 1,566.34 |
| 1990-11-21 | 814 | 815 | 794 | 810 | 168,000 | 1,497.92 |
| 1990-11-20 | 827 | 828 | 790 | 822 | 106,000 | 1,520.11 |
| 1990-11-19 | 805 | 830 | 800 | 830 | 191,000 | 1,534.91 |
| 1990-11-16 | 810 | 810 | 781 | 785 | 321,000 | 1,451.69 |
| 1990-11-15 | 850 | 860 | 815 | 820 | 178,000 | 1,516.41 |
| 1990-11-14 | 850 | 850 | 830 | 850 | 262,000 | 1,571.89 |
| 1990-11-13 | 840 | 850 | 834 | 850 | 193,000 | 1,571.89 |
| 1990-11-09 | 800 | 810 | 792 | 810 | 195,000 | 1,497.92 |
| 1990-11-08 | 814 | 820 | 800 | 800 | 169,000 | 1,479.43 |
| 1990-11-07 | 830 | 840 | 810 | 820 | 200,000 | 1,516.41 |
| 1990-11-06 | 870 | 870 | 850 | 850 | 203,000 | 1,571.89 |
| 1990-11-05 | 850 | 870 | 849 | 860 | 298,000 | 1,590.38 |
| 1990-11-02 | 850 | 870 | 820 | 850 | 213,000 | 1,571.89 |
| 1990-11-01 | 850 | 864 | 850 | 850 | 231,000 | 1,571.89 |
| 1990-10-31 | 855 | 880 | 855 | 870 | 155,000 | 1,608.88 |
| 1990-10-30 | 870 | 875 | 853 | 870 | 152,000 | 1,608.88 |
| 1990-10-29 | 878 | 888 | 870 | 870 | 332,000 | 1,608.88 |
| 1990-10-26 | 870 | 890 | 870 | 888 | 196,000 | 1,642.16 |
| 1990-10-25 | 890 | 900 | 881 | 890 | 569,000 | 1,645.86 |
| 1990-10-24 | 880 | 892 | 850 | 850 | 483,000 | 1,571.89 |
| 1990-10-23 | 944 | 944 | 900 | 900 | 514,000 | 1,664.36 |
| 1990-10-22 | 939 | 959 | 930 | 935 | 435,000 | 1,729.08 |
| 1990-10-19 | 938 | 980 | 930 | 930 | 1,771,000 | 1,719.83 |
| 1990-10-18 | 882 | 929 | 882 | 928 | 912,000 | 1,716.14 |
| 1990-10-17 | 878 | 900 | 870 | 873 | 456,000 | 1,614.42 |
| 1990-10-16 | 855 | 880 | 845 | 878 | 310,000 | 1,623.67 |
| 1990-10-15 | 819 | 845 | 819 | 845 | 135,000 | 1,562.64 |
| 1990-10-12 | 780 | 810 | 780 | 789 | 84,000 | 1,459.08 |
| 1990-10-11 | 825 | 825 | 790 | 790 | 120,000 | 1,460.93 |
| 1990-10-09 | 834 | 854 | 820 | 835 | 228,000 | 1,544.15 |
| 1990-10-08 | 790 | 839 | 790 | 830 | 307,000 | 1,534.91 |
| 1990-10-05 | 785 | 790 | 775 | 790 | 210,000 | 1,460.93 |
| 1990-10-04 | 765 | 771 | 760 | 765 | 242,000 | 1,414.70 |
| 1990-10-03 | 780 | 829 | 775 | 785 | 374,000 | 1,451.69 |
| 1990-10-02 | 770 | 780 | 761 | 780 | 470,000 | 1,442.44 |
| 1990-10-01 | 766 | 766 | 730 | 730 | 225,000 | 1,349.98 |
| 1990-09-28 | 740 | 770 | 730 | 770 | 409,000 | 1,423.95 |
| 1990-09-27 | 790 | 790 | 750 | 750 | 563,000 | 1,386.96 |
| 1990-09-26 | 831 | 831 | 780 | 780 | 507,000 | 1,442.44 |
| 1990-09-25 | 853 | 853 | 815 | 821 | 214,000 | 1,518.26 |
| 1990-09-21 | 830 | 845 | 817 | 845 | 310,000 | 1,562.64 |
| 1990-09-20 | 840 | 841 | 815 | 830 | 359,000 | 1,534.91 |
| 1990-09-19 | 827 | 833 | 819 | 830 | 531,000 | 1,534.91 |
| 1990-09-18 | 833 | 840 | 820 | 828 | 207,000 | 1,531.21 |
| 1990-09-17 | 869 | 870 | 840 | 840 | 345,000 | 1,553.40 |
| 1990-09-14 | 855 | 879 | 855 | 860 | 825,000 | 1,590.38 |
| 1990-09-13 | 874 | 905 | 861 | 885 | 519,000 | 1,636.62 |
| 1990-09-12 | 835 | 870 | 821 | 870 | 498,000 | 1,608.88 |
| 1990-09-11 | 875 | 875 | 831 | 831 | 248,000 | 1,536.75 |
| 1990-09-10 | 841 | 870 | 830 | 866 | 518,000 | 1,601.48 |
| 1990-09-07 | 803 | 836 | 802 | 830 | 549,000 | 1,534.91 |
| 1990-09-06 | 813 | 815 | 802 | 804 | 359,000 | 1,486.82 |
| 1990-09-05 | 850 | 850 | 802 | 803 | 402,000 | 1,484.97 |
| 1990-09-04 | 870 | 870 | 850 | 850 | 215,000 | 1,571.89 |
| 1990-09-03 | 910 | 911 | 870 | 870 | 315,000 | 1,608.88 |
| 1990-08-31 | 885 | 907 | 860 | 907 | 267,000 | 1,677.30 |
| 1990-08-30 | 860 | 880 | 835 | 875 | 396,000 | 1,618.12 |
| 1990-08-29 | 870 | 880 | 860 | 866 | 222,000 | 1,601.48 |
| 1990-08-28 | 885 | 895 | 860 | 879 | 258,000 | 1,625.52 |
| 1990-08-27 | 850 | 860 | 847 | 860 | 275,000 | 1,590.38 |
| 1990-08-24 | 818 | 837 | 800 | 837 | 488,000 | 1,547.85 |
| 1990-08-23 | 860 | 871 | 804 | 823 | 461,000 | 1,521.96 |
| 1990-08-22 | 902 | 910 | 880 | 880 | 474,000 | 1,627.37 |
| 1990-08-21 | 950 | 950 | 921 | 921 | 251,000 | 1,703.19 |
| 1990-08-20 | 930 | 950 | 930 | 940 | 245,000 | 1,738.33 |
| 1990-08-17 | 931 | 950 | 930 | 950 | 244,000 | 1,756.82 |
| 1990-08-16 | 970 | 980 | 940 | 980 | 413,000 | 1,812.30 |
| 1990-08-15 | 931 | 985 | 931 | 980 | 634,000 | 1,812.30 |
| 1990-08-14 | 930 | 930 | 910 | 930 | 316,000 | 1,719.83 |
| 1990-08-13 | 930 | 933 | 912 | 930 | 205,000 | 1,719.83 |
| 1990-08-10 | 940 | 952 | 931 | 952 | 368,000 | 1,760.52 |
| 1990-08-09 | 955 | 955 | 936 | 950 | 494,000 | 1,756.82 |
| 1990-08-08 | 955 | 961 | 931 | 961 | 606,000 | 1,777.16 |
| 1990-08-07 | 930 | 961 | 930 | 961 | 419,000 | 1,777.16 |
| 1990-08-06 | 980 | 980 | 950 | 970 | 690,000 | 1,793.80 |
| 1990-08-03 | 990 | 1,000 | 985 | 990 | 425,000 | 1,830.79 |
| 1990-08-02 | 1,010 | 1,030 | 995 | 1,000 | 479,000 | 1,849.28 |
| 1990-08-01 | 1,020 | 1,060 | 995 | 1,030 | 849,000 | 1,904.76 |
| 1990-07-31 | 988 | 1,010 | 988 | 1,000 | 458,000 | 1,849.28 |
| 1990-07-30 | 995 | 995 | 980 | 992 | 375,000 | 1,834.49 |
| 1990-07-27 | 1,000 | 1,000 | 990 | 995 | 745,000 | 1,840.04 |
| 1990-07-26 | 1,020 | 1,020 | 999 | 1,000 | 770,000 | 1,849.28 |
| 1990-07-25 | 1,010 | 1,030 | 1,010 | 1,020 | 427,000 | 1,886.27 |
| 1990-07-24 | 1,050 | 1,050 | 1,010 | 1,030 | 995,000 | 1,904.76 |
| 1990-07-23 | 1,060 | 1,070 | 1,050 | 1,050 | 495,000 | 1,941.75 |
| 1990-07-20 | 1,070 | 1,080 | 1,070 | 1,070 | 377,000 | 1,978.73 |
| 1990-07-19 | 1,090 | 1,090 | 1,070 | 1,090 | 420,000 | 2,015.72 |
| 1990-07-18 | 1,090 | 1,110 | 1,080 | 1,090 | 504,000 | 2,015.72 |
| 1990-07-17 | 1,100 | 1,100 | 1,070 | 1,090 | 720,000 | 2,015.72 |
| 1990-07-16 | 1,100 | 1,100 | 1,090 | 1,100 | 231,000 | 2,034.21 |
| 1990-07-13 | 1,100 | 1,120 | 1,080 | 1,100 | 201,000 | 2,034.21 |
| 1990-07-12 | 1,100 | 1,100 | 1,080 | 1,100 | 397,000 | 2,034.21 |
| 1990-07-11 | 1,090 | 1,120 | 1,080 | 1,100 | 426,000 | 2,034.21 |
| 1990-07-10 | 1,090 | 1,110 | 1,090 | 1,100 | 349,000 | 2,034.21 |
| 1990-07-09 | 1,120 | 1,120 | 1,080 | 1,080 | 505,000 | 1,997.23 |
| 1990-07-06 | 1,130 | 1,160 | 1,100 | 1,120 | 256,000 | 2,071.20 |
| 1990-07-05 | 1,130 | 1,150 | 1,120 | 1,120 | 382,000 | 2,071.20 |
| 1990-07-04 | 1,140 | 1,200 | 1,130 | 1,130 | 371,000 | 2,089.69 |
| 1990-07-03 | 1,140 | 1,140 | 1,120 | 1,140 | 178,000 | 2,108.18 |
| 1990-07-02 | 1,130 | 1,150 | 1,110 | 1,120 | 239,000 | 2,071.20 |
| 1990-06-29 | 1,150 | 1,150 | 1,110 | 1,110 | 491,000 | 2,052.70 |
| 1990-06-28 | 1,140 | 1,150 | 1,130 | 1,130 | 286,000 | 2,089.69 |
| 1990-06-27 | 1,140 | 1,160 | 1,130 | 1,140 | 416,000 | 2,108.18 |
| 1990-06-26 | 1,120 | 1,150 | 1,120 | 1,120 | 230,000 | 2,071.20 |
| 1990-06-25 | 1,110 | 1,140 | 1,100 | 1,140 | 203,000 | 2,108.18 |
| 1990-06-22 | 1,140 | 1,150 | 1,120 | 1,150 | 272,000 | 2,126.68 |
| 1990-06-21 | 1,130 | 1,170 | 1,130 | 1,150 | 231,000 | 2,126.68 |
| 1990-06-20 | 1,130 | 1,150 | 1,120 | 1,140 | 478,000 | 2,108.18 |
| 1990-06-19 | 1,180 | 1,200 | 1,150 | 1,150 | 217,000 | 2,126.68 |
| 1990-06-18 | 1,220 | 1,220 | 1,180 | 1,180 | 139,000 | 2,182.15 |
| 1990-06-15 | 1,210 | 1,220 | 1,200 | 1,220 | 230,000 | 2,256.13 |
| 1990-06-14 | 1,210 | 1,210 | 1,180 | 1,210 | 406,000 | 2,237.63 |
| 1990-06-13 | 1,190 | 1,200 | 1,180 | 1,190 | 570,000 | 2,200.65 |
| 1990-06-12 | 1,200 | 1,220 | 1,180 | 1,180 | 495,000 | 2,182.15 |
| 1990-06-11 | 1,260 | 1,260 | 1,200 | 1,220 | 309,000 | 2,256.13 |
| 1990-06-08 | 1,270 | 1,280 | 1,250 | 1,270 | 565,000 | 2,348.59 |
| 1990-06-07 | 1,280 | 1,290 | 1,250 | 1,260 | 309,000 | 2,330.10 |
| 1990-06-06 | 1,280 | 1,280 | 1,260 | 1,280 | 216,000 | 2,367.08 |
| 1990-06-05 | 1,270 | 1,280 | 1,250 | 1,280 | 651,000 | 2,367.08 |
| 1990-06-04 | 1,280 | 1,290 | 1,240 | 1,270 | 1,424,000 | 2,348.59 |
| 1990-06-01 | 1,300 | 1,300 | 1,280 | 1,280 | 417,000 | 2,367.08 |
| 1990-05-31 | 1,280 | 1,310 | 1,260 | 1,290 | 827,000 | 2,385.58 |
| 1990-05-30 | 1,280 | 1,290 | 1,250 | 1,260 | 537,000 | 2,330.10 |
| 1990-05-29 | 1,260 | 1,300 | 1,250 | 1,300 | 550,000 | 2,404.07 |
| 1990-05-28 | 1,290 | 1,300 | 1,250 | 1,270 | 681,000 | 2,348.59 |
| 1990-05-25 | 1,260 | 1,290 | 1,260 | 1,280 | 1,018,000 | 2,367.08 |
| 1990-05-24 | 1,250 | 1,270 | 1,240 | 1,250 | 247,000 | 2,311.60 |
| 1990-05-23 | 1,260 | 1,270 | 1,250 | 1,250 | 412,000 | 2,311.60 |
| 1990-05-22 | 1,240 | 1,260 | 1,230 | 1,250 | 304,000 | 2,311.60 |
| 1990-05-21 | 1,260 | 1,260 | 1,230 | 1,250 | 251,000 | 2,311.60 |
| 1990-05-18 | 1,270 | 1,270 | 1,250 | 1,260 | 407,000 | 2,330.10 |
| 1990-05-17 | 1,260 | 1,270 | 1,250 | 1,250 | 372,000 | 2,311.60 |
| 1990-05-16 | 1,270 | 1,270 | 1,250 | 1,250 | 697,000 | 2,311.60 |
| 1990-05-15 | 1,260 | 1,290 | 1,240 | 1,250 | 787,000 | 2,311.60 |
| 1990-05-14 | 1,280 | 1,280 | 1,240 | 1,240 | 630,000 | 2,293.11 |
| 1990-05-11 | 1,240 | 1,240 | 1,220 | 1,240 | 298,000 | 2,293.11 |
| 1990-05-10 | 1,240 | 1,250 | 1,220 | 1,220 | 891,000 | 2,256.13 |
| 1990-05-09 | 1,260 | 1,270 | 1,220 | 1,220 | 1,084,000 | 2,256.13 |
| 1990-05-08 | 1,230 | 1,280 | 1,200 | 1,260 | 1,359,000 | 2,330.10 |
| 1990-05-07 | 1,190 | 1,240 | 1,190 | 1,240 | 1,004,000 | 2,293.11 |
| 1990-05-02 | 1,180 | 1,180 | 1,160 | 1,180 | 262,000 | 2,182.15 |
| 1990-05-01 | 1,180 | 1,180 | 1,160 | 1,170 | 365,000 | 2,163.66 |
| 1990-04-27 | 1,170 | 1,170 | 1,150 | 1,170 | 293,000 | 2,163.66 |
| 1990-04-26 | 1,150 | 1,180 | 1,140 | 1,150 | 1,228,000 | 2,126.68 |
| 1990-04-25 | 1,130 | 1,140 | 1,120 | 1,130 | 566,000 | 2,089.69 |
| 1990-04-24 | 1,110 | 1,130 | 1,100 | 1,120 | 375,000 | 2,071.20 |
| 1990-04-23 | 1,130 | 1,140 | 1,110 | 1,110 | 313,000 | 2,052.70 |
| 1990-04-20 | 1,120 | 1,120 | 1,090 | 1,110 | 849,000 | 2,052.70 |
| 1990-04-19 | 1,090 | 1,100 | 1,070 | 1,090 | 781,000 | 2,015.72 |
| 1990-04-18 | 1,050 | 1,070 | 1,040 | 1,070 | 471,000 | 1,978.73 |
| 1990-04-17 | 1,050 | 1,090 | 1,010 | 1,050 | 716,000 | 1,941.75 |
| 1990-04-16 | 1,100 | 1,100 | 1,050 | 1,070 | 240,000 | 1,978.73 |
| 1990-04-13 | 1,100 | 1,110 | 1,070 | 1,100 | 283,000 | 2,034.21 |
| 1990-04-12 | 1,100 | 1,110 | 1,080 | 1,100 | 372,000 | 2,034.21 |
| 1990-04-11 | 1,120 | 1,120 | 1,090 | 1,090 | 344,000 | 2,015.72 |
| 1990-04-10 | 1,110 | 1,110 | 1,090 | 1,100 | 679,000 | 2,034.21 |
| 1990-04-09 | 1,120 | 1,150 | 1,110 | 1,110 | 1,138,000 | 2,052.70 |
| 1990-04-06 | 1,050 | 1,100 | 1,050 | 1,080 | 1,700,000 | 1,997.23 |
| 1990-04-05 | 998 | 1,030 | 970 | 1,030 | 937,000 | 1,904.76 |
| 1990-04-04 | 970 | 1,020 | 970 | 1,010 | 847,000 | 1,867.78 |
| 1990-04-03 | 975 | 990 | 960 | 968 | 1,083,000 | 1,790.11 |
| 1990-04-02 | 1,000 | 1,000 | 960 | 960 | 1,206,000 | 1,775.31 |
| 1990-03-30 | 1,140 | 1,160 | 1,050 | 1,080 | 651,000 | 1,997.23 |
| 1990-03-29 | 1,170 | 1,200 | 1,130 | 1,150 | 950,000 | 2,126.68 |
| 1990-03-28 | 1,210 | 1,230 | 1,180 | 1,210 | 578,000 | 2,237.63 |
| 1990-03-27 | 1,290 | 1,300 | 1,240 | 1,250 | 492,000 | 2,311.60 |
| 1990-03-26 | 1,250 | 1,290 | 1,250 | 1,290 | 795,000 | 2,385.58 |
| 1990-03-23 | 1,200 | 1,250 | 1,180 | 1,230 | 1,850,000 | 2,274.62 |
| 1990-03-22 | 1,190 | 1,230 | 1,160 | 1,180 | 1,734,000 | 2,182.15 |
| 1990-03-20 | 1,310 | 1,340 | 1,220 | 1,270 | 1,168,000 | 2,348.59 |
| 1990-03-19 | 1,380 | 1,420 | 1,300 | 1,350 | 501,000 | 2,496.53 |
| 1990-03-16 | 1,410 | 1,430 | 1,380 | 1,400 | 621,000 | 2,589 |
| 1990-03-15 | 1,420 | 1,450 | 1,410 | 1,430 | 694,000 | 2,644.48 |
| 1990-03-14 | 1,450 | 1,450 | 1,400 | 1,420 | 3,923,999 | 2,625.98 |
| 1990-03-13 | 1,460 | 1,470 | 1,450 | 1,460 | 3,209,999 | 2,699.95 |
| 1990-03-12 | 1,480 | 1,520 | 1,460 | 1,480 | 515,000 | 2,736.94 |
| 1990-03-09 | 1,460 | 1,510 | 1,450 | 1,460 | 1,165,000 | 2,699.95 |
| 1990-03-08 | 1,430 | 1,470 | 1,420 | 1,440 | 1,541,000 | 2,662.97 |
| 1990-03-07 | 1,450 | 1,450 | 1,420 | 1,450 | 414,000 | 2,681.46 |
| 1990-03-06 | 1,440 | 1,480 | 1,430 | 1,460 | 434,000 | 2,699.95 |
| 1990-03-05 | 1,450 | 1,470 | 1,430 | 1,440 | 465,000 | 2,662.97 |
| 1990-03-02 | 1,500 | 1,500 | 1,440 | 1,450 | 626,000 | 2,681.46 |
| 1990-03-01 | 1,500 | 1,500 | 1,460 | 1,460 | 732,000 | 2,699.95 |
| 1990-02-28 | 1,480 | 1,540 | 1,460 | 1,510 | 1,160,000 | 2,792.42 |
| 1990-02-27 | 1,470 | 1,500 | 1,400 | 1,460 | 1,840,000 | 2,699.95 |
| 1990-02-26 | 1,500 | 1,510 | 1,430 | 1,470 | 718,000 | 2,718.45 |
| 1990-02-23 | 1,560 | 1,570 | 1,500 | 1,500 | 925,000 | 2,773.93 |
| 1990-02-22 | 1,620 | 1,640 | 1,580 | 1,580 | 1,184,000 | 2,921.87 |
| 1990-02-21 | 1,670 | 1,680 | 1,620 | 1,620 | 475,000 | 2,995.84 |
| 1990-02-20 | 1,690 | 1,720 | 1,680 | 1,700 | 474,000 | 3,143.78 |
| 1990-02-19 | 1,720 | 1,720 | 1,660 | 1,700 | 613,000 | 3,143.78 |
| 1990-02-16 | 1,740 | 1,740 | 1,690 | 1,720 | 894,000 | 3,180.77 |
| 1990-02-15 | 1,730 | 1,740 | 1,700 | 1,710 | 441,000 | 3,162.27 |
| 1990-02-14 | 1,720 | 1,720 | 1,680 | 1,700 | 229,000 | 3,143.78 |
| 1990-02-13 | 1,730 | 1,740 | 1,710 | 1,720 | 259,000 | 3,180.77 |
| 1990-02-09 | 1,730 | 1,740 | 1,710 | 1,740 | 243,000 | 3,217.75 |
| 1990-02-08 | 1,770 | 1,770 | 1,710 | 1,730 | 349,000 | 3,199.26 |
| 1990-02-07 | 1,750 | 1,750 | 1,700 | 1,740 | 165,000 | 3,217.75 |
| 1990-02-06 | 1,790 | 1,790 | 1,750 | 1,750 | 353,000 | 3,236.25 |
| 1990-02-05 | 1,760 | 1,760 | 1,750 | 1,760 | 416,000 | 3,254.74 |
| 1990-02-02 | 1,760 | 1,760 | 1,730 | 1,740 | 723,000 | 3,217.75 |
| 1990-02-01 | 1,740 | 1,750 | 1,720 | 1,720 | 600,000 | 3,180.77 |
| 1990-01-31 | 1,700 | 1,750 | 1,690 | 1,740 | 459,000 | 3,217.75 |
| 1990-01-30 | 1,700 | 1,720 | 1,690 | 1,690 | 576,000 | 3,125.29 |
| 1990-01-29 | 1,680 | 1,720 | 1,680 | 1,690 | 451,000 | 3,125.29 |
| 1990-01-26 | 1,710 | 1,710 | 1,670 | 1,680 | 606,000 | 3,106.80 |
| 1990-01-25 | 1,700 | 1,710 | 1,670 | 1,670 | 398,000 | 3,088.30 |
| 1990-01-24 | 1,730 | 1,740 | 1,660 | 1,660 | 846,000 | 3,069.81 |
| 1990-01-23 | 1,720 | 1,720 | 1,690 | 1,710 | 663,000 | 3,162.27 |
| 1990-01-22 | 1,680 | 1,720 | 1,660 | 1,720 | 681,000 | 3,180.77 |
| 1990-01-19 | 1,610 | 1,680 | 1,580 | 1,680 | 937,000 | 3,106.80 |
| 1990-01-18 | 1,660 | 1,660 | 1,600 | 1,630 | 592,000 | 3,014.33 |
| 1990-01-17 | 1,690 | 1,710 | 1,630 | 1,640 | 1,500,000 | 3,032.82 |
| 1990-01-16 | 1,660 | 1,680 | 1,650 | 1,670 | 678,000 | 3,088.30 |
| 1990-01-12 | 1,710 | 1,720 | 1,690 | 1,690 | 804,000 | 3,125.29 |
| 1990-01-11 | 1,720 | 1,720 | 1,690 | 1,720 | 589,000 | 3,180.77 |
| 1990-01-10 | 1,740 | 1,740 | 1,680 | 1,720 | 950,000 | 3,180.77 |
| 1990-01-09 | 1,740 | 1,740 | 1,700 | 1,740 | 465,000 | 3,217.75 |
| 1990-01-08 | 1,750 | 1,760 | 1,730 | 1,730 | 1,200,000 | 3,199.26 |
| 1990-01-05 | 1,760 | 1,760 | 1,740 | 1,740 | 815,000 | 3,217.75 |
| 1990-01-04 | 1,800 | 1,800 | 1,750 | 1,750 | 190,000 | 3,236.25 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株
