9008 京王電鉄(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 | 838 | 845 | 825 | 825 | 155,000 | 3,928.57 |
| 1990-12-27 | 850 | 865 | 838 | 838 | 312,000 | 3,990.48 |
| 1990-12-26 | 820 | 844 | 820 | 843 | 261,000 | 4,014.29 |
| 1990-12-25 | 830 | 850 | 821 | 830 | 255,000 | 3,952.38 |
| 1990-12-21 | 841 | 869 | 837 | 837 | 175,000 | 3,985.71 |
| 1990-12-20 | 850 | 869 | 850 | 868 | 363,000 | 4,133.33 |
| 1990-12-19 | 875 | 881 | 855 | 855 | 577,000 | 4,071.43 |
| 1990-12-18 | 853 | 860 | 840 | 855 | 397,000 | 4,071.43 |
| 1990-12-17 | 859 | 860 | 850 | 853 | 197,000 | 4,061.90 |
| 1990-12-14 | 867 | 877 | 859 | 864 | 1,541,000 | 4,114.29 |
| 1990-12-13 | 870 | 887 | 854 | 887 | 613,000 | 4,223.81 |
| 1990-12-12 | 849 | 886 | 841 | 852 | 589,000 | 4,057.14 |
| 1990-12-11 | 820 | 850 | 802 | 849 | 599,000 | 4,042.86 |
| 1990-12-10 | 830 | 838 | 818 | 830 | 455,000 | 3,952.38 |
| 1990-12-07 | 800 | 820 | 785 | 820 | 631,000 | 3,904.76 |
| 1990-12-06 | 778 | 800 | 768 | 789 | 407,000 | 3,757.14 |
| 1990-12-05 | 740 | 759 | 725 | 758 | 254,000 | 3,609.52 |
| 1990-12-04 | 739 | 759 | 730 | 730 | 178,000 | 3,476.19 |
| 1990-12-03 | 750 | 770 | 750 | 759 | 272,000 | 3,614.29 |
| 1990-11-30 | 720 | 760 | 711 | 759 | 309,000 | 3,614.29 |
| 1990-11-29 | 752 | 765 | 740 | 750 | 235,000 | 3,571.43 |
| 1990-11-28 | 775 | 785 | 761 | 761 | 207,000 | 3,623.81 |
| 1990-11-27 | 785 | 788 | 780 | 785 | 1,365,000 | 3,738.10 |
| 1990-11-26 | 800 | 800 | 789 | 789 | 221,000 | 3,757.14 |
| 1990-11-22 | 769 | 795 | 759 | 790 | 321,000 | 3,761.90 |
| 1990-11-21 | 741 | 780 | 741 | 770 | 134,000 | 3,666.67 |
| 1990-11-20 | 760 | 763 | 740 | 760 | 123,000 | 3,619.05 |
| 1990-11-19 | 750 | 769 | 740 | 763 | 124,000 | 3,633.33 |
| 1990-11-16 | 760 | 770 | 730 | 740 | 224,000 | 3,523.81 |
| 1990-11-15 | 790 | 790 | 762 | 771 | 196,000 | 3,671.43 |
| 1990-11-14 | 790 | 790 | 771 | 790 | 471,000 | 3,761.90 |
| 1990-11-13 | 798 | 800 | 789 | 790 | 266,000 | 3,761.90 |
| 1990-11-09 | 740 | 749 | 720 | 749 | 348,000 | 3,566.67 |
| 1990-11-08 | 745 | 760 | 740 | 749 | 179,000 | 3,566.67 |
| 1990-11-07 | 779 | 786 | 765 | 765 | 209,000 | 3,642.86 |
| 1990-11-06 | 797 | 810 | 780 | 786 | 267,000 | 3,742.86 |
| 1990-11-05 | 787 | 790 | 785 | 790 | 282,000 | 3,761.90 |
| 1990-11-02 | 780 | 791 | 770 | 777 | 158,000 | 3,700 |
| 1990-11-01 | 790 | 800 | 780 | 790 | 210,000 | 3,761.90 |
| 1990-10-31 | 801 | 819 | 800 | 800 | 195,000 | 3,809.52 |
| 1990-10-30 | 820 | 820 | 800 | 810 | 151,000 | 3,857.14 |
| 1990-10-29 | 820 | 840 | 820 | 830 | 235,000 | 3,952.38 |
| 1990-10-26 | 815 | 830 | 815 | 820 | 272,000 | 3,904.76 |
| 1990-10-25 | 819 | 845 | 819 | 845 | 584,000 | 4,023.81 |
| 1990-10-24 | 820 | 829 | 820 | 829 | 479,000 | 3,947.62 |
| 1990-10-23 | 874 | 874 | 837 | 837 | 370,000 | 3,985.71 |
| 1990-10-22 | 870 | 900 | 870 | 875 | 318,000 | 4,166.67 |
| 1990-10-19 | 890 | 925 | 861 | 861 | 1,424,000 | 4,100 |
| 1990-10-18 | 840 | 870 | 839 | 870 | 641,000 | 4,142.86 |
| 1990-10-17 | 813 | 830 | 806 | 820 | 460,000 | 3,904.76 |
| 1990-10-16 | 795 | 820 | 795 | 814 | 297,000 | 3,876.19 |
| 1990-10-15 | 751 | 799 | 751 | 793 | 233,000 | 3,776.19 |
| 1990-10-12 | 749 | 764 | 730 | 755 | 173,000 | 3,595.24 |
| 1990-10-11 | 770 | 770 | 749 | 759 | 88,000 | 3,614.29 |
| 1990-10-09 | 788 | 800 | 770 | 788 | 163,000 | 3,752.38 |
| 1990-10-08 | 748 | 780 | 748 | 760 | 322,000 | 3,619.05 |
| 1990-10-05 | 735 | 759 | 735 | 758 | 158,000 | 3,609.52 |
| 1990-10-04 | 715 | 730 | 715 | 730 | 138,000 | 3,476.19 |
| 1990-10-03 | 711 | 770 | 711 | 770 | 305,000 | 3,666.67 |
| 1990-10-02 | 711 | 711 | 711 | 711 | 474,000 | 3,385.71 |
| 1990-10-01 | 666 | 668 | 598 | 598 | 312,000 | 2,847.62 |
| 1990-09-28 | 700 | 700 | 660 | 666 | 386,000 | 3,171.43 |
| 1990-09-27 | 720 | 721 | 680 | 700 | 387,000 | 3,333.33 |
| 1990-09-26 | 802 | 802 | 720 | 720 | 237,000 | 3,428.57 |
| 1990-09-25 | 770 | 805 | 769 | 799 | 134,000 | 3,804.76 |
| 1990-09-21 | 795 | 795 | 780 | 788 | 2,631,000 | 3,752.38 |
| 1990-09-20 | 795 | 798 | 790 | 795 | 2,217,000 | 3,785.71 |
| 1990-09-19 | 800 | 801 | 794 | 795 | 282,000 | 3,785.71 |
| 1990-09-18 | 815 | 815 | 789 | 800 | 236,000 | 3,809.52 |
| 1990-09-17 | 830 | 838 | 820 | 820 | 403,000 | 3,904.76 |
| 1990-09-14 | 825 | 840 | 818 | 825 | 833,000 | 3,928.57 |
| 1990-09-13 | 830 | 851 | 829 | 840 | 383,000 | 4,000 |
| 1990-09-12 | 800 | 840 | 796 | 820 | 308,000 | 3,904.76 |
| 1990-09-11 | 800 | 820 | 795 | 810 | 290,000 | 3,857.14 |
| 1990-09-10 | 770 | 805 | 760 | 790 | 301,000 | 3,761.90 |
| 1990-09-07 | 760 | 780 | 751 | 760 | 430,000 | 3,619.05 |
| 1990-09-06 | 805 | 805 | 770 | 770 | 508,000 | 3,666.67 |
| 1990-09-05 | 795 | 800 | 780 | 780 | 334,000 | 3,714.29 |
| 1990-09-04 | 810 | 810 | 790 | 805 | 290,000 | 3,833.33 |
| 1990-09-03 | 830 | 835 | 800 | 800 | 442,000 | 3,809.52 |
| 1990-08-31 | 820 | 845 | 820 | 827 | 380,000 | 3,938.10 |
| 1990-08-30 | 800 | 825 | 800 | 821 | 281,000 | 3,909.52 |
| 1990-08-29 | 800 | 800 | 790 | 800 | 580,000 | 3,809.52 |
| 1990-08-28 | 786 | 800 | 770 | 800 | 669,000 | 3,809.52 |
| 1990-08-27 | 755 | 771 | 740 | 765 | 230,000 | 3,642.86 |
| 1990-08-24 | 715 | 741 | 715 | 730 | 460,000 | 3,476.19 |
| 1990-08-23 | 770 | 788 | 720 | 725 | 474,000 | 3,452.38 |
| 1990-08-22 | 817 | 817 | 800 | 800 | 406,000 | 3,809.52 |
| 1990-08-21 | 840 | 848 | 825 | 825 | 920,000 | 3,928.57 |
| 1990-08-20 | 850 | 850 | 830 | 840 | 251,000 | 4,000 |
| 1990-08-17 | 860 | 879 | 855 | 855 | 180,000 | 4,071.43 |
| 1990-08-16 | 900 | 900 | 870 | 890 | 110,000 | 4,238.10 |
| 1990-08-15 | 858 | 900 | 855 | 900 | 403,000 | 4,285.71 |
| 1990-08-14 | 845 | 850 | 820 | 840 | 335,000 | 4,000 |
| 1990-08-13 | 860 | 860 | 811 | 835 | 371,000 | 3,976.19 |
| 1990-08-10 | 855 | 862 | 845 | 850 | 763,000 | 4,047.62 |
| 1990-08-09 | 855 | 870 | 840 | 845 | 357,000 | 4,023.81 |
| 1990-08-08 | 830 | 855 | 830 | 855 | 584,000 | 4,071.43 |
| 1990-08-07 | 862 | 884 | 830 | 830 | 402,000 | 3,952.38 |
| 1990-08-06 | 892 | 892 | 880 | 892 | 345,000 | 4,247.62 |
| 1990-08-03 | 901 | 915 | 900 | 901 | 554,000 | 4,290.48 |
| 1990-08-02 | 940 | 940 | 930 | 931 | 438,000 | 4,433.33 |
| 1990-08-01 | 968 | 977 | 940 | 940 | 475,000 | 4,476.19 |
| 1990-07-31 | 970 | 970 | 954 | 969 | 219,000 | 4,614.29 |
| 1990-07-30 | 960 | 960 | 936 | 960 | 185,000 | 4,571.43 |
| 1990-07-27 | 985 | 985 | 950 | 950 | 630,000 | 4,523.81 |
| 1990-07-26 | 995 | 995 | 985 | 985 | 364,000 | 4,690.48 |
| 1990-07-25 | 1,010 | 1,010 | 987 | 987 | 438,000 | 4,700 |
| 1990-07-24 | 1,000 | 1,010 | 996 | 1,000 | 527,000 | 4,761.90 |
| 1990-07-23 | 1,020 | 1,020 | 1,000 | 1,000 | 1,109,000 | 4,761.90 |
| 1990-07-20 | 1,020 | 1,020 | 1,000 | 1,000 | 441,000 | 4,761.90 |
| 1990-07-19 | 1,050 | 1,070 | 1,020 | 1,020 | 303,000 | 4,857.14 |
| 1990-07-18 | 1,050 | 1,070 | 1,050 | 1,050 | 429,000 | 5,000 |
| 1990-07-17 | 1,060 | 1,070 | 1,040 | 1,060 | 202,000 | 5,047.62 |
| 1990-07-16 | 1,060 | 1,070 | 1,050 | 1,060 | 140,000 | 5,047.62 |
| 1990-07-13 | 1,060 | 1,070 | 1,040 | 1,070 | 282,000 | 5,095.24 |
| 1990-07-12 | 1,040 | 1,060 | 1,040 | 1,060 | 286,000 | 5,047.62 |
| 1990-07-11 | 1,060 | 1,070 | 1,050 | 1,050 | 208,000 | 5,000 |
| 1990-07-10 | 1,070 | 1,070 | 1,050 | 1,050 | 286,000 | 5,000 |
| 1990-07-09 | 1,070 | 1,070 | 1,040 | 1,060 | 320,000 | 5,047.62 |
| 1990-07-06 | 1,100 | 1,100 | 1,050 | 1,070 | 374,000 | 5,095.24 |
| 1990-07-05 | 1,090 | 1,100 | 1,060 | 1,080 | 308,000 | 5,142.86 |
| 1990-07-04 | 1,100 | 1,120 | 1,090 | 1,100 | 365,000 | 5,238.10 |
| 1990-07-03 | 1,090 | 1,120 | 1,080 | 1,110 | 315,000 | 5,285.71 |
| 1990-07-02 | 1,070 | 1,080 | 1,060 | 1,070 | 238,000 | 5,095.24 |
| 1990-06-29 | 1,100 | 1,100 | 1,050 | 1,050 | 435,000 | 5,000 |
| 1990-06-28 | 1,090 | 1,090 | 1,060 | 1,060 | 257,000 | 5,047.62 |
| 1990-06-27 | 1,090 | 1,100 | 1,060 | 1,090 | 408,000 | 5,190.48 |
| 1990-06-26 | 1,050 | 1,070 | 1,040 | 1,050 | 377,000 | 5,000 |
| 1990-06-25 | 1,040 | 1,050 | 1,020 | 1,040 | 304,000 | 4,952.38 |
| 1990-06-22 | 1,040 | 1,050 | 1,030 | 1,040 | 278,000 | 4,952.38 |
| 1990-06-21 | 1,040 | 1,070 | 1,040 | 1,050 | 316,000 | 5,000 |
| 1990-06-20 | 1,060 | 1,070 | 1,050 | 1,050 | 476,000 | 5,000 |
| 1990-06-19 | 1,060 | 1,080 | 1,060 | 1,060 | 544,000 | 5,047.62 |
| 1990-06-18 | 1,070 | 1,080 | 1,060 | 1,060 | 418,000 | 5,047.62 |
| 1990-06-15 | 1,090 | 1,120 | 1,080 | 1,090 | 193,000 | 5,190.48 |
| 1990-06-14 | 1,110 | 1,110 | 1,090 | 1,090 | 252,000 | 5,190.48 |
| 1990-06-13 | 1,100 | 1,100 | 1,080 | 1,090 | 445,000 | 5,190.48 |
| 1990-06-12 | 1,090 | 1,110 | 1,080 | 1,080 | 288,000 | 5,142.86 |
| 1990-06-11 | 1,130 | 1,130 | 1,090 | 1,110 | 273,000 | 5,285.71 |
| 1990-06-08 | 1,160 | 1,160 | 1,110 | 1,130 | 484,000 | 5,380.95 |
| 1990-06-07 | 1,130 | 1,150 | 1,110 | 1,140 | 242,000 | 5,428.57 |
| 1990-06-06 | 1,130 | 1,140 | 1,110 | 1,110 | 216,000 | 5,285.71 |
| 1990-06-05 | 1,160 | 1,160 | 1,120 | 1,130 | 316,000 | 5,380.95 |
| 1990-06-04 | 1,140 | 1,150 | 1,130 | 1,140 | 434,000 | 5,428.57 |
| 1990-06-01 | 1,140 | 1,150 | 1,120 | 1,120 | 665,000 | 5,333.33 |
| 1990-05-31 | 1,130 | 1,160 | 1,130 | 1,130 | 658,000 | 5,380.95 |
| 1990-05-30 | 1,120 | 1,140 | 1,100 | 1,110 | 426,000 | 5,285.71 |
| 1990-05-29 | 1,150 | 1,160 | 1,120 | 1,150 | 773,000 | 5,476.19 |
| 1990-05-28 | 1,160 | 1,160 | 1,130 | 1,140 | 1,063,000 | 5,428.57 |
| 1990-05-25 | 1,110 | 1,150 | 1,100 | 1,140 | 578,000 | 5,428.57 |
| 1990-05-24 | 1,060 | 1,090 | 1,060 | 1,090 | 563,000 | 5,190.48 |
| 1990-05-23 | 1,090 | 1,100 | 1,080 | 1,080 | 516,000 | 5,142.86 |
| 1990-05-22 | 1,080 | 1,110 | 1,070 | 1,100 | 307,000 | 5,238.10 |
| 1990-05-21 | 1,090 | 1,110 | 1,060 | 1,080 | 379,000 | 5,142.86 |
| 1990-05-18 | 1,120 | 1,120 | 1,100 | 1,110 | 426,000 | 5,285.71 |
| 1990-05-17 | 1,120 | 1,140 | 1,100 | 1,140 | 360,000 | 5,428.57 |
| 1990-05-16 | 1,130 | 1,140 | 1,110 | 1,110 | 581,000 | 5,285.71 |
| 1990-05-15 | 1,130 | 1,160 | 1,120 | 1,130 | 1,036,000 | 5,380.95 |
| 1990-05-14 | 1,140 | 1,150 | 1,120 | 1,130 | 777,000 | 5,380.95 |
| 1990-05-11 | 1,120 | 1,120 | 1,100 | 1,120 | 573,000 | 5,333.33 |
| 1990-05-10 | 1,150 | 1,150 | 1,110 | 1,120 | 911,000 | 5,333.33 |
| 1990-05-09 | 1,150 | 1,170 | 1,120 | 1,120 | 684,000 | 5,333.33 |
| 1990-05-08 | 1,120 | 1,190 | 1,100 | 1,130 | 1,194,000 | 5,380.95 |
| 1990-05-07 | 1,080 | 1,130 | 1,080 | 1,120 | 720,000 | 5,333.33 |
| 1990-05-02 | 1,050 | 1,070 | 1,040 | 1,070 | 463,000 | 5,095.24 |
| 1990-05-01 | 1,060 | 1,060 | 1,030 | 1,040 | 418,000 | 4,952.38 |
| 1990-04-27 | 1,070 | 1,070 | 1,040 | 1,060 | 621,000 | 5,047.62 |
| 1990-04-26 | 1,090 | 1,100 | 1,080 | 1,080 | 378,000 | 5,142.86 |
| 1990-04-25 | 1,080 | 1,090 | 1,050 | 1,070 | 600,000 | 5,095.24 |
| 1990-04-24 | 1,050 | 1,070 | 1,040 | 1,070 | 321,000 | 5,095.24 |
| 1990-04-23 | 1,100 | 1,100 | 1,070 | 1,070 | 233,000 | 5,095.24 |
| 1990-04-20 | 1,090 | 1,110 | 1,050 | 1,070 | 614,000 | 5,095.24 |
| 1990-04-19 | 1,060 | 1,070 | 1,050 | 1,070 | 594,000 | 5,095.24 |
| 1990-04-18 | 1,020 | 1,040 | 1,000 | 1,040 | 224,000 | 4,952.38 |
| 1990-04-17 | 1,000 | 1,020 | 990 | 1,000 | 154,000 | 4,761.90 |
| 1990-04-16 | 1,020 | 1,020 | 980 | 990 | 303,000 | 4,714.29 |
| 1990-04-13 | 1,020 | 1,060 | 1,000 | 1,020 | 290,000 | 4,857.14 |
| 1990-04-12 | 1,010 | 1,060 | 990 | 1,060 | 485,000 | 5,047.62 |
| 1990-04-11 | 1,050 | 1,050 | 1,010 | 1,010 | 314,000 | 4,809.52 |
| 1990-04-10 | 1,070 | 1,080 | 1,000 | 1,010 | 589,000 | 4,809.52 |
| 1990-04-09 | 1,060 | 1,100 | 1,050 | 1,090 | 1,111,000 | 5,190.48 |
| 1990-04-06 | 1,060 | 1,090 | 1,040 | 1,040 | 1,012,000 | 4,952.38 |
| 1990-04-05 | 1,000 | 1,040 | 990 | 1,040 | 418,000 | 4,952.38 |
| 1990-04-04 | 1,020 | 1,060 | 980 | 1,040 | 479,000 | 4,952.38 |
| 1990-04-03 | 969 | 1,000 | 960 | 994 | 458,000 | 4,733.33 |
| 1990-04-02 | 940 | 970 | 940 | 960 | 648,000 | 4,571.43 |
| 1990-03-30 | 1,080 | 1,080 | 1,000 | 1,000 | 556,000 | 4,761.90 |
| 1990-03-29 | 1,060 | 1,080 | 1,030 | 1,060 | 856,000 | 5,047.62 |
| 1990-03-28 | 1,100 | 1,130 | 1,080 | 1,100 | 760,000 | 5,238.10 |
| 1990-03-27 | 1,170 | 1,220 | 1,150 | 1,150 | 656,000 | 5,476.19 |
| 1990-03-26 | 1,140 | 1,250 | 1,140 | 1,190 | 2,286,000 | 5,396.83 |
| 1990-03-23 | 1,130 | 1,170 | 1,080 | 1,160 | 4,204,000 | 5,260.77 |
| 1990-03-22 | 1,150 | 1,150 | 1,010 | 1,090 | 1,692,000 | 4,943.31 |
| 1990-03-20 | 1,250 | 1,300 | 1,150 | 1,170 | 935,000 | 5,306.12 |
| 1990-03-19 | 1,340 | 1,350 | 1,210 | 1,230 | 520,000 | 5,578.23 |
| 1990-03-16 | 1,360 | 1,380 | 1,330 | 1,360 | 499,000 | 6,167.80 |
| 1990-03-15 | 1,360 | 1,390 | 1,350 | 1,380 | 587,000 | 6,258.50 |
| 1990-03-14 | 1,340 | 1,390 | 1,330 | 1,380 | 616,000 | 6,258.50 |
| 1990-03-13 | 1,370 | 1,400 | 1,360 | 1,360 | 714,000 | 6,167.80 |
| 1990-03-12 | 1,440 | 1,440 | 1,380 | 1,380 | 442,000 | 6,258.50 |
| 1990-03-09 | 1,430 | 1,450 | 1,410 | 1,440 | 657,000 | 6,530.61 |
| 1990-03-08 | 1,370 | 1,430 | 1,370 | 1,410 | 988,000 | 6,394.56 |
| 1990-03-07 | 1,400 | 1,400 | 1,370 | 1,400 | 476,000 | 6,349.21 |
| 1990-03-06 | 1,400 | 1,420 | 1,390 | 1,390 | 920,000 | 6,303.85 |
| 1990-03-05 | 1,400 | 1,420 | 1,390 | 1,400 | 287,000 | 6,349.21 |
| 1990-03-02 | 1,420 | 1,420 | 1,380 | 1,400 | 667,000 | 6,349.21 |
| 1990-03-01 | 1,490 | 1,490 | 1,400 | 1,400 | 507,000 | 6,349.21 |
| 1990-02-28 | 1,420 | 1,510 | 1,410 | 1,490 | 488,000 | 6,757.37 |
| 1990-02-27 | 1,390 | 1,420 | 1,320 | 1,400 | 1,039,000 | 6,349.21 |
| 1990-02-26 | 1,400 | 1,400 | 1,300 | 1,370 | 417,000 | 6,213.15 |
| 1990-02-23 | 1,490 | 1,490 | 1,400 | 1,440 | 559,000 | 6,530.61 |
| 1990-02-22 | 1,470 | 1,500 | 1,420 | 1,490 | 952,000 | 6,757.37 |
| 1990-02-21 | 1,510 | 1,520 | 1,430 | 1,470 | 612,000 | 6,666.67 |
| 1990-02-20 | 1,540 | 1,550 | 1,520 | 1,540 | 482,000 | 6,984.13 |
| 1990-02-19 | 1,560 | 1,570 | 1,530 | 1,540 | 640,000 | 6,984.13 |
| 1990-02-16 | 1,590 | 1,590 | 1,530 | 1,550 | 1,077,000 | 7,029.48 |
| 1990-02-15 | 1,530 | 1,570 | 1,520 | 1,570 | 481,000 | 7,120.18 |
| 1990-02-14 | 1,560 | 1,560 | 1,510 | 1,540 | 395,000 | 6,984.13 |
| 1990-02-13 | 1,590 | 1,590 | 1,550 | 1,560 | 241,000 | 7,074.83 |
| 1990-02-09 | 1,600 | 1,610 | 1,560 | 1,580 | 245,000 | 7,165.53 |
| 1990-02-08 | 1,610 | 1,610 | 1,550 | 1,610 | 529,000 | 7,301.59 |
| 1990-02-07 | 1,600 | 1,600 | 1,540 | 1,580 | 336,000 | 7,165.53 |
| 1990-02-06 | 1,630 | 1,630 | 1,590 | 1,600 | 291,000 | 7,256.24 |
| 1990-02-05 | 1,640 | 1,640 | 1,600 | 1,620 | 282,000 | 7,346.94 |
| 1990-02-02 | 1,620 | 1,620 | 1,580 | 1,620 | 358,000 | 7,346.94 |
| 1990-02-01 | 1,570 | 1,600 | 1,570 | 1,590 | 312,000 | 7,210.88 |
| 1990-01-31 | 1,550 | 1,600 | 1,530 | 1,600 | 256,000 | 7,256.24 |
| 1990-01-30 | 1,540 | 1,560 | 1,540 | 1,550 | 289,000 | 7,029.48 |
| 1990-01-29 | 1,490 | 1,550 | 1,490 | 1,540 | 439,000 | 6,984.13 |
| 1990-01-26 | 1,550 | 1,550 | 1,490 | 1,490 | 517,000 | 6,757.37 |
| 1990-01-25 | 1,550 | 1,550 | 1,500 | 1,500 | 468,000 | 6,802.72 |
| 1990-01-24 | 1,560 | 1,570 | 1,530 | 1,550 | 402,000 | 7,029.48 |
| 1990-01-23 | 1,560 | 1,570 | 1,530 | 1,570 | 415,000 | 7,120.18 |
| 1990-01-22 | 1,510 | 1,540 | 1,500 | 1,540 | 542,000 | 6,984.13 |
| 1990-01-19 | 1,490 | 1,520 | 1,450 | 1,500 | 818,000 | 6,802.72 |
| 1990-01-18 | 1,490 | 1,500 | 1,450 | 1,500 | 330,000 | 6,802.72 |
| 1990-01-17 | 1,520 | 1,520 | 1,480 | 1,480 | 792,000 | 6,712.02 |
| 1990-01-16 | 1,480 | 1,490 | 1,460 | 1,480 | 586,000 | 6,712.02 |
| 1990-01-12 | 1,550 | 1,550 | 1,510 | 1,520 | 744,000 | 6,893.42 |
| 1990-01-11 | 1,550 | 1,550 | 1,520 | 1,550 | 1,193,000 | 7,029.48 |
| 1990-01-10 | 1,540 | 1,540 | 1,500 | 1,520 | 672,000 | 6,893.42 |
| 1990-01-09 | 1,570 | 1,580 | 1,530 | 1,540 | 636,000 | 6,984.13 |
| 1990-01-08 | 1,620 | 1,650 | 1,570 | 1,580 | 569,000 | 7,165.53 |
| 1990-01-05 | 1,640 | 1,650 | 1,590 | 1,620 | 296,000 | 7,346.94 |
| 1990-01-04 | 1,650 | 1,660 | 1,600 | 1,650 | 131,000 | 7,482.99 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
