9009 京成電鉄(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 | 1,300 | 1,320 | 1,280 | 1,300 | 455,000 | 2,600 |
| 1990-12-27 | 1,320 | 1,330 | 1,290 | 1,320 | 366,000 | 2,640 |
| 1990-12-26 | 1,300 | 1,320 | 1,280 | 1,290 | 494,000 | 2,580 |
| 1990-12-25 | 1,330 | 1,330 | 1,290 | 1,290 | 656,000 | 2,580 |
| 1990-12-21 | 1,320 | 1,350 | 1,320 | 1,330 | 871,000 | 2,660 |
| 1990-12-20 | 1,400 | 1,400 | 1,350 | 1,360 | 671,000 | 2,720 |
| 1990-12-19 | 1,440 | 1,440 | 1,400 | 1,400 | 752,000 | 2,800 |
| 1990-12-18 | 1,380 | 1,420 | 1,380 | 1,410 | 1,368,000 | 2,820 |
| 1990-12-17 | 1,400 | 1,400 | 1,380 | 1,380 | 380,000 | 2,760 |
| 1990-12-14 | 1,430 | 1,460 | 1,410 | 1,420 | 1,920,000 | 2,840 |
| 1990-12-13 | 1,440 | 1,460 | 1,400 | 1,450 | 711,000 | 2,900 |
| 1990-12-12 | 1,420 | 1,480 | 1,390 | 1,420 | 1,137,000 | 2,840 |
| 1990-12-11 | 1,390 | 1,450 | 1,370 | 1,440 | 802,000 | 2,880 |
| 1990-12-10 | 1,410 | 1,440 | 1,380 | 1,410 | 730,000 | 2,820 |
| 1990-12-07 | 1,390 | 1,400 | 1,370 | 1,390 | 1,315,000 | 2,780 |
| 1990-12-06 | 1,300 | 1,310 | 1,280 | 1,310 | 834,000 | 2,620 |
| 1990-12-05 | 1,230 | 1,260 | 1,170 | 1,250 | 1,636,000 | 2,500 |
| 1990-12-04 | 1,260 | 1,280 | 1,210 | 1,210 | 933,000 | 2,420 |
| 1990-12-03 | 1,340 | 1,350 | 1,300 | 1,300 | 944,000 | 2,600 |
| 1990-11-30 | 1,260 | 1,280 | 1,250 | 1,260 | 1,784,000 | 2,520 |
| 1990-11-29 | 1,330 | 1,350 | 1,270 | 1,320 | 1,382,000 | 2,640 |
| 1990-11-28 | 1,440 | 1,460 | 1,360 | 1,370 | 835,000 | 2,740 |
| 1990-11-27 | 1,460 | 1,480 | 1,450 | 1,450 | 430,000 | 2,900 |
| 1990-11-26 | 1,450 | 1,480 | 1,450 | 1,480 | 426,000 | 2,960 |
| 1990-11-22 | 1,390 | 1,440 | 1,390 | 1,440 | 879,000 | 2,880 |
| 1990-11-21 | 1,430 | 1,440 | 1,390 | 1,390 | 1,499,000 | 2,780 |
| 1990-11-20 | 1,460 | 1,470 | 1,440 | 1,450 | 278,000 | 2,900 |
| 1990-11-19 | 1,480 | 1,490 | 1,460 | 1,480 | 454,000 | 2,960 |
| 1990-11-16 | 1,470 | 1,470 | 1,430 | 1,440 | 1,843,000 | 2,880 |
| 1990-11-15 | 1,530 | 1,540 | 1,470 | 1,490 | 1,384,000 | 2,980 |
| 1990-11-14 | 1,580 | 1,600 | 1,510 | 1,510 | 2,095,000 | 3,020 |
| 1990-11-13 | 1,570 | 1,600 | 1,540 | 1,590 | 3,655,000 | 3,180 |
| 1990-11-09 | 1,450 | 1,490 | 1,430 | 1,490 | 1,986,000 | 2,980 |
| 1990-11-08 | 1,520 | 1,530 | 1,460 | 1,470 | 1,582,000 | 2,940 |
| 1990-11-07 | 1,520 | 1,560 | 1,510 | 1,550 | 1,623,000 | 3,100 |
| 1990-11-06 | 1,620 | 1,630 | 1,530 | 1,570 | 1,695,000 | 3,140 |
| 1990-11-05 | 1,650 | 1,660 | 1,590 | 1,590 | 1,111,000 | 3,180 |
| 1990-11-02 | 1,600 | 1,630 | 1,520 | 1,590 | 2,277,000 | 3,180 |
| 1990-11-01 | 1,640 | 1,650 | 1,560 | 1,570 | 2,714,000 | 3,140 |
| 1990-10-31 | 1,690 | 1,700 | 1,640 | 1,640 | 3,729,000 | 3,280 |
| 1990-10-30 | 1,620 | 1,660 | 1,590 | 1,660 | 1,469,000 | 3,320 |
| 1990-10-29 | 1,680 | 1,720 | 1,640 | 1,640 | 1,935,000 | 3,280 |
| 1990-10-26 | 1,670 | 1,720 | 1,670 | 1,670 | 2,426,000 | 3,340 |
| 1990-10-25 | 1,750 | 1,770 | 1,700 | 1,700 | 9,247,000 | 3,400 |
| 1990-10-24 | 1,580 | 1,730 | 1,570 | 1,730 | 10,375,000 | 3,460 |
| 1990-10-23 | 1,700 | 1,700 | 1,600 | 1,610 | 6,956,000 | 3,220 |
| 1990-10-22 | 1,740 | 1,750 | 1,660 | 1,670 | 14,933,000 | 3,340 |
| 1990-10-19 | 1,530 | 1,670 | 1,510 | 1,560 | 12,680,000 | 3,120 |
| 1990-10-18 | 1,380 | 1,500 | 1,370 | 1,480 | 6,386,000 | 2,960 |
| 1990-10-17 | 1,290 | 1,360 | 1,290 | 1,340 | 1,666,000 | 2,680 |
| 1990-10-16 | 1,330 | 1,340 | 1,270 | 1,270 | 1,178,000 | 2,540 |
| 1990-10-15 | 1,320 | 1,340 | 1,290 | 1,310 | 856,000 | 2,620 |
| 1990-10-12 | 1,240 | 1,290 | 1,240 | 1,280 | 892,000 | 2,560 |
| 1990-10-11 | 1,290 | 1,310 | 1,260 | 1,280 | 1,188,000 | 2,560 |
| 1990-10-09 | 1,390 | 1,420 | 1,330 | 1,350 | 972,000 | 2,700 |
| 1990-10-08 | 1,360 | 1,410 | 1,360 | 1,380 | 1,204,000 | 2,760 |
| 1990-10-05 | 1,300 | 1,400 | 1,300 | 1,330 | 1,955,000 | 2,660 |
| 1990-10-04 | 1,260 | 1,300 | 1,210 | 1,260 | 693,000 | 2,520 |
| 1990-10-03 | 1,380 | 1,380 | 1,250 | 1,270 | 1,603,000 | 2,540 |
| 1990-10-02 | 1,220 | 1,360 | 1,200 | 1,360 | 2,304,000 | 2,720 |
| 1990-10-01 | 1,220 | 1,220 | 1,010 | 1,160 | 2,640,000 | 2,320 |
| 1990-09-28 | 1,320 | 1,350 | 1,160 | 1,160 | 2,186,000 | 2,320 |
| 1990-09-27 | 1,370 | 1,410 | 1,330 | 1,360 | 2,146,000 | 2,720 |
| 1990-09-26 | 1,500 | 1,500 | 1,390 | 1,390 | 1,933,000 | 2,780 |
| 1990-09-25 | 1,430 | 1,500 | 1,430 | 1,450 | 1,112,000 | 2,900 |
| 1990-09-21 | 1,430 | 1,490 | 1,420 | 1,450 | 1,726,000 | 2,900 |
| 1990-09-20 | 1,470 | 1,500 | 1,430 | 1,490 | 3,568,000 | 2,980 |
| 1990-09-19 | 1,470 | 1,540 | 1,420 | 1,430 | 2,454,000 | 2,860 |
| 1990-09-18 | 1,490 | 1,520 | 1,380 | 1,470 | 2,793,000 | 2,940 |
| 1990-09-17 | 1,580 | 1,600 | 1,500 | 1,500 | 2,895,000 | 3,000 |
| 1990-09-14 | 1,630 | 1,690 | 1,580 | 1,580 | 8,588,000 | 3,160 |
| 1990-09-13 | 1,610 | 1,710 | 1,600 | 1,660 | 16,058,000 | 3,320 |
| 1990-09-12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,845,000 | 3,160 |
| 1990-09-11 | 1,310 | 1,410 | 1,300 | 1,380 | 5,095,000 | 2,760 |
| 1990-09-10 | 1,200 | 1,290 | 1,200 | 1,290 | 844,000 | 2,580 |
| 1990-09-07 | 1,150 | 1,170 | 1,110 | 1,160 | 574,000 | 2,320 |
| 1990-09-06 | 1,190 | 1,190 | 1,130 | 1,180 | 459,000 | 2,360 |
| 1990-09-05 | 1,210 | 1,230 | 1,120 | 1,180 | 680,000 | 2,360 |
| 1990-09-04 | 1,260 | 1,260 | 1,210 | 1,210 | 413,000 | 2,420 |
| 1990-09-03 | 1,260 | 1,290 | 1,240 | 1,240 | 447,000 | 2,480 |
| 1990-08-31 | 1,240 | 1,270 | 1,240 | 1,260 | 526,000 | 2,520 |
| 1990-08-30 | 1,240 | 1,270 | 1,210 | 1,260 | 463,000 | 2,520 |
| 1990-08-29 | 1,260 | 1,260 | 1,220 | 1,240 | 612,000 | 2,480 |
| 1990-08-28 | 1,280 | 1,300 | 1,250 | 1,250 | 864,000 | 2,500 |
| 1990-08-27 | 1,220 | 1,230 | 1,180 | 1,220 | 822,000 | 2,440 |
| 1990-08-24 | 1,140 | 1,300 | 1,140 | 1,180 | 1,296,000 | 2,360 |
| 1990-08-23 | 1,250 | 1,280 | 1,140 | 1,180 | 1,074,000 | 2,360 |
| 1990-08-22 | 1,330 | 1,350 | 1,290 | 1,320 | 845,000 | 2,640 |
| 1990-08-21 | 1,380 | 1,390 | 1,360 | 1,390 | 382,000 | 2,780 |
| 1990-08-20 | 1,370 | 1,400 | 1,350 | 1,360 | 332,000 | 2,720 |
| 1990-08-17 | 1,350 | 1,400 | 1,340 | 1,350 | 391,000 | 2,700 |
| 1990-08-16 | 1,400 | 1,420 | 1,380 | 1,390 | 331,000 | 2,780 |
| 1990-08-15 | 1,410 | 1,450 | 1,390 | 1,450 | 1,360,000 | 2,900 |
| 1990-08-14 | 1,380 | 1,400 | 1,320 | 1,350 | 433,000 | 2,700 |
| 1990-08-13 | 1,340 | 1,400 | 1,320 | 1,400 | 605,000 | 2,800 |
| 1990-08-10 | 1,440 | 1,470 | 1,380 | 1,400 | 300,000 | 2,800 |
| 1990-08-09 | 1,460 | 1,480 | 1,420 | 1,420 | 973,000 | 2,840 |
| 1990-08-08 | 1,400 | 1,490 | 1,380 | 1,480 | 874,000 | 2,960 |
| 1990-08-07 | 1,320 | 1,460 | 1,310 | 1,380 | 931,000 | 2,760 |
| 1990-08-06 | 1,380 | 1,420 | 1,380 | 1,400 | 482,000 | 2,800 |
| 1990-08-03 | 1,450 | 1,460 | 1,420 | 1,450 | 446,000 | 2,900 |
| 1990-08-02 | 1,490 | 1,500 | 1,450 | 1,470 | 729,000 | 2,940 |
| 1990-08-01 | 1,550 | 1,570 | 1,500 | 1,500 | 639,000 | 3,000 |
| 1990-07-31 | 1,550 | 1,560 | 1,530 | 1,540 | 440,000 | 3,080 |
| 1990-07-30 | 1,550 | 1,550 | 1,530 | 1,550 | 181,000 | 3,100 |
| 1990-07-27 | 1,580 | 1,580 | 1,530 | 1,550 | 493,000 | 3,100 |
| 1990-07-26 | 1,600 | 1,610 | 1,570 | 1,590 | 394,000 | 3,180 |
| 1990-07-25 | 1,610 | 1,620 | 1,600 | 1,600 | 399,000 | 3,200 |
| 1990-07-24 | 1,610 | 1,640 | 1,610 | 1,610 | 175,000 | 3,220 |
| 1990-07-23 | 1,650 | 1,650 | 1,600 | 1,600 | 262,000 | 3,200 |
| 1990-07-20 | 1,660 | 1,670 | 1,640 | 1,640 | 254,000 | 3,280 |
| 1990-07-19 | 1,660 | 1,670 | 1,650 | 1,660 | 172,000 | 3,320 |
| 1990-07-18 | 1,690 | 1,710 | 1,670 | 1,670 | 276,000 | 3,340 |
| 1990-07-17 | 1,680 | 1,700 | 1,670 | 1,700 | 379,000 | 3,400 |
| 1990-07-16 | 1,700 | 1,700 | 1,670 | 1,690 | 183,000 | 3,380 |
| 1990-07-13 | 1,710 | 1,720 | 1,680 | 1,700 | 237,000 | 3,400 |
| 1990-07-12 | 1,700 | 1,700 | 1,660 | 1,690 | 252,000 | 3,380 |
| 1990-07-11 | 1,630 | 1,670 | 1,620 | 1,670 | 400,000 | 3,340 |
| 1990-07-10 | 1,640 | 1,640 | 1,610 | 1,630 | 282,000 | 3,260 |
| 1990-07-09 | 1,660 | 1,670 | 1,620 | 1,620 | 332,000 | 3,240 |
| 1990-07-06 | 1,680 | 1,690 | 1,650 | 1,660 | 384,000 | 3,320 |
| 1990-07-05 | 1,700 | 1,720 | 1,660 | 1,690 | 572,000 | 3,380 |
| 1990-07-04 | 1,660 | 1,730 | 1,660 | 1,700 | 704,000 | 3,400 |
| 1990-07-03 | 1,640 | 1,660 | 1,620 | 1,640 | 385,000 | 3,280 |
| 1990-07-02 | 1,640 | 1,650 | 1,610 | 1,610 | 637,000 | 3,220 |
| 1990-06-29 | 1,670 | 1,680 | 1,600 | 1,600 | 493,000 | 3,200 |
| 1990-06-28 | 1,670 | 1,690 | 1,640 | 1,680 | 483,000 | 3,360 |
| 1990-06-27 | 1,650 | 1,680 | 1,640 | 1,670 | 541,000 | 3,340 |
| 1990-06-26 | 1,600 | 1,630 | 1,600 | 1,630 | 940,000 | 3,260 |
| 1990-06-25 | 1,680 | 1,680 | 1,590 | 1,600 | 872,000 | 3,200 |
| 1990-06-22 | 1,700 | 1,720 | 1,690 | 1,700 | 388,000 | 3,400 |
| 1990-06-21 | 1,730 | 1,770 | 1,700 | 1,700 | 269,000 | 3,400 |
| 1990-06-20 | 1,730 | 1,750 | 1,710 | 1,730 | 245,000 | 3,460 |
| 1990-06-19 | 1,770 | 1,770 | 1,700 | 1,710 | 386,000 | 3,420 |
| 1990-06-18 | 1,770 | 1,790 | 1,760 | 1,760 | 407,000 | 3,520 |
| 1990-06-15 | 1,800 | 1,820 | 1,790 | 1,800 | 362,000 | 3,600 |
| 1990-06-14 | 1,800 | 1,850 | 1,790 | 1,800 | 655,000 | 3,600 |
| 1990-06-13 | 1,810 | 1,810 | 1,790 | 1,790 | 330,000 | 3,580 |
| 1990-06-12 | 1,820 | 1,850 | 1,800 | 1,800 | 328,000 | 3,600 |
| 1990-06-11 | 1,860 | 1,870 | 1,840 | 1,840 | 314,000 | 3,680 |
| 1990-06-08 | 1,940 | 1,940 | 1,860 | 1,870 | 754,000 | 3,740 |
| 1990-06-07 | 1,870 | 1,910 | 1,860 | 1,880 | 414,000 | 3,760 |
| 1990-06-06 | 1,870 | 1,890 | 1,860 | 1,870 | 400,000 | 3,740 |
| 1990-06-05 | 1,920 | 1,920 | 1,880 | 1,890 | 576,000 | 3,780 |
| 1990-06-04 | 1,880 | 1,920 | 1,880 | 1,900 | 366,000 | 3,800 |
| 1990-06-01 | 1,900 | 1,920 | 1,860 | 1,880 | 894,000 | 3,760 |
| 1990-05-31 | 1,870 | 1,950 | 1,860 | 1,880 | 1,690,000 | 3,760 |
| 1990-05-30 | 1,860 | 1,870 | 1,830 | 1,850 | 1,035,000 | 3,700 |
| 1990-05-29 | 1,930 | 1,940 | 1,870 | 1,880 | 1,511,000 | 3,760 |
| 1990-05-28 | 1,940 | 1,960 | 1,910 | 1,930 | 2,100,000 | 3,860 |
| 1990-05-25 | 1,820 | 1,910 | 1,800 | 1,910 | 1,481,000 | 3,820 |
| 1990-05-24 | 1,800 | 1,810 | 1,780 | 1,790 | 500,000 | 3,580 |
| 1990-05-23 | 1,820 | 1,830 | 1,800 | 1,800 | 832,000 | 3,600 |
| 1990-05-22 | 1,760 | 1,820 | 1,760 | 1,790 | 725,000 | 3,580 |
| 1990-05-21 | 1,810 | 1,820 | 1,770 | 1,790 | 861,000 | 3,580 |
| 1990-05-18 | 1,840 | 1,860 | 1,820 | 1,840 | 759,000 | 3,680 |
| 1990-05-17 | 1,870 | 1,880 | 1,830 | 1,860 | 725,000 | 3,720 |
| 1990-05-16 | 1,910 | 1,920 | 1,870 | 1,880 | 984,000 | 3,760 |
| 1990-05-15 | 1,960 | 1,960 | 1,900 | 1,920 | 1,548,000 | 3,840 |
| 1990-05-14 | 1,920 | 1,960 | 1,920 | 1,940 | 3,497,000 | 3,880 |
| 1990-05-11 | 1,860 | 1,920 | 1,850 | 1,920 | 2,515,000 | 3,840 |
| 1990-05-10 | 1,850 | 1,910 | 1,850 | 1,870 | 2,099,000 | 3,740 |
| 1990-05-09 | 1,860 | 1,870 | 1,810 | 1,830 | 1,654,000 | 3,660 |
| 1990-05-08 | 1,760 | 1,870 | 1,730 | 1,830 | 4,307,000 | 3,660 |
| 1990-05-07 | 1,700 | 1,770 | 1,700 | 1,750 | 1,393,000 | 3,500 |
| 1990-05-02 | 1,640 | 1,670 | 1,640 | 1,670 | 478,000 | 3,340 |
| 1990-05-01 | 1,650 | 1,650 | 1,610 | 1,620 | 212,000 | 3,240 |
| 1990-04-27 | 1,610 | 1,640 | 1,590 | 1,640 | 417,000 | 3,280 |
| 1990-04-26 | 1,600 | 1,640 | 1,590 | 1,590 | 330,000 | 3,180 |
| 1990-04-25 | 1,630 | 1,650 | 1,580 | 1,590 | 440,000 | 3,180 |
| 1990-04-24 | 1,630 | 1,640 | 1,600 | 1,620 | 398,000 | 3,240 |
| 1990-04-23 | 1,670 | 1,670 | 1,630 | 1,650 | 232,000 | 3,300 |
| 1990-04-20 | 1,660 | 1,700 | 1,610 | 1,650 | 1,011,000 | 3,300 |
| 1990-04-19 | 1,600 | 1,650 | 1,580 | 1,630 | 785,000 | 3,260 |
| 1990-04-18 | 1,490 | 1,550 | 1,460 | 1,550 | 1,058,000 | 3,100 |
| 1990-04-17 | 1,510 | 1,530 | 1,490 | 1,490 | 869,000 | 2,980 |
| 1990-04-16 | 1,510 | 1,530 | 1,480 | 1,530 | 600,000 | 3,060 |
| 1990-04-13 | 1,570 | 1,610 | 1,510 | 1,540 | 520,000 | 3,080 |
| 1990-04-12 | 1,640 | 1,650 | 1,560 | 1,620 | 713,000 | 3,240 |
| 1990-04-11 | 1,690 | 1,720 | 1,600 | 1,630 | 889,000 | 3,260 |
| 1990-04-10 | 1,680 | 1,700 | 1,670 | 1,670 | 996,000 | 3,340 |
| 1990-04-09 | 1,690 | 1,740 | 1,660 | 1,740 | 2,081,000 | 3,480 |
| 1990-04-06 | 1,460 | 1,560 | 1,440 | 1,550 | 1,857,000 | 3,100 |
| 1990-04-05 | 1,410 | 1,450 | 1,330 | 1,440 | 1,645,000 | 2,880 |
| 1990-04-04 | 1,430 | 1,500 | 1,390 | 1,450 | 1,386,000 | 2,900 |
| 1990-04-03 | 1,500 | 1,500 | 1,330 | 1,420 | 1,779,000 | 2,840 |
| 1990-04-02 | 1,510 | 1,540 | 1,440 | 1,440 | 1,303,000 | 2,880 |
| 1990-03-30 | 1,820 | 1,850 | 1,610 | 1,690 | 1,135,000 | 3,380 |
| 1990-03-29 | 1,870 | 1,900 | 1,810 | 1,850 | 1,624,000 | 3,700 |
| 1990-03-28 | 1,950 | 1,960 | 1,890 | 1,900 | 1,851,000 | 3,800 |
| 1990-03-27 | 1,950 | 1,990 | 1,900 | 1,940 | 830,000 | 3,880 |
| 1990-03-26 | 1,880 | 1,940 | 1,850 | 1,920 | 2,113,000 | 3,840 |
| 1990-03-23 | 1,880 | 1,930 | 1,800 | 1,850 | 1,158,000 | 3,700 |
| 1990-03-22 | 1,770 | 1,890 | 1,770 | 1,820 | 914,000 | 3,640 |
| 1990-03-20 | 2,030 | 2,080 | 1,920 | 1,950 | 1,498,000 | 3,900 |
| 1990-03-19 | 2,180 | 2,190 | 1,980 | 2,030 | 784,000 | 4,060 |
| 1990-03-16 | 2,200 | 2,250 | 2,180 | 2,210 | 403,000 | 4,420 |
| 1990-03-15 | 2,250 | 2,260 | 2,190 | 2,200 | 389,000 | 4,400 |
| 1990-03-14 | 2,250 | 2,250 | 2,180 | 2,240 | 770,000 | 4,480 |
| 1990-03-13 | 2,250 | 2,290 | 2,210 | 2,230 | 779,000 | 4,460 |
| 1990-03-12 | 2,350 | 2,350 | 2,250 | 2,250 | 498,000 | 4,500 |
| 1990-03-09 | 2,330 | 2,400 | 2,330 | 2,340 | 1,246,000 | 4,680 |
| 1990-03-08 | 2,240 | 2,330 | 2,230 | 2,300 | 669,000 | 4,600 |
| 1990-03-07 | 2,320 | 2,320 | 2,250 | 2,250 | 460,000 | 4,500 |
| 1990-03-06 | 2,270 | 2,320 | 2,260 | 2,280 | 535,000 | 4,560 |
| 1990-03-05 | 2,250 | 2,310 | 2,240 | 2,270 | 410,000 | 4,540 |
| 1990-03-02 | 2,290 | 2,290 | 2,240 | 2,240 | 741,000 | 4,480 |
| 1990-03-01 | 2,330 | 2,340 | 2,260 | 2,260 | 1,594,000 | 4,520 |
| 1990-02-28 | 2,250 | 2,380 | 2,250 | 2,330 | 3,249,000 | 4,660 |
| 1990-02-27 | 2,290 | 2,290 | 2,140 | 2,270 | 2,471,000 | 4,540 |
| 1990-02-26 | 2,250 | 2,260 | 2,010 | 2,130 | 837,000 | 4,260 |
| 1990-02-23 | 2,380 | 2,410 | 2,330 | 2,330 | 650,000 | 4,660 |
| 1990-02-22 | 2,450 | 2,490 | 2,370 | 2,420 | 1,134,000 | 4,840 |
| 1990-02-21 | 2,540 | 2,550 | 2,450 | 2,450 | 513,000 | 4,900 |
| 1990-02-20 | 2,560 | 2,560 | 2,510 | 2,510 | 400,000 | 5,020 |
| 1990-02-19 | 2,580 | 2,590 | 2,550 | 2,580 | 335,000 | 5,160 |
| 1990-02-16 | 2,600 | 2,630 | 2,550 | 2,550 | 761,000 | 5,100 |
| 1990-02-15 | 2,560 | 2,610 | 2,560 | 2,590 | 1,235,000 | 5,180 |
| 1990-02-14 | 2,540 | 2,560 | 2,500 | 2,560 | 646,000 | 5,120 |
| 1990-02-13 | 2,520 | 2,540 | 2,520 | 2,540 | 248,000 | 5,080 |
| 1990-02-09 | 2,540 | 2,540 | 2,510 | 2,520 | 975,000 | 5,040 |
| 1990-02-08 | 2,570 | 2,580 | 2,540 | 2,550 | 848,000 | 5,100 |
| 1990-02-07 | 2,580 | 2,580 | 2,540 | 2,550 | 369,000 | 5,100 |
| 1990-02-06 | 2,590 | 2,600 | 2,550 | 2,550 | 491,000 | 5,100 |
| 1990-02-05 | 2,580 | 2,600 | 2,560 | 2,570 | 361,000 | 5,140 |
| 1990-02-02 | 2,600 | 2,670 | 2,560 | 2,570 | 1,265,000 | 5,140 |
| 1990-02-01 | 2,620 | 2,620 | 2,550 | 2,560 | 404,000 | 5,120 |
| 1990-01-31 | 2,600 | 2,600 | 2,560 | 2,580 | 350,000 | 5,160 |
| 1990-01-30 | 2,600 | 2,610 | 2,570 | 2,580 | 600,000 | 5,160 |
| 1990-01-29 | 2,600 | 2,640 | 2,550 | 2,550 | 570,000 | 5,100 |
| 1990-01-26 | 2,600 | 2,630 | 2,560 | 2,580 | 368,000 | 5,160 |
| 1990-01-25 | 2,600 | 2,600 | 2,570 | 2,580 | 200,000 | 5,160 |
| 1990-01-24 | 2,640 | 2,640 | 2,550 | 2,560 | 772,000 | 5,120 |
| 1990-01-23 | 2,590 | 2,650 | 2,580 | 2,640 | 689,000 | 5,280 |
| 1990-01-22 | 2,620 | 2,660 | 2,580 | 2,600 | 1,122,000 | 5,200 |
| 1990-01-19 | 2,550 | 2,630 | 2,530 | 2,580 | 3,877,000 | 5,160 |
| 1990-01-18 | 2,570 | 2,600 | 2,540 | 2,540 | 2,540,000 | 5,080 |
| 1990-01-17 | 2,650 | 2,670 | 2,580 | 2,580 | 1,069,000 | 5,160 |
| 1990-01-16 | 2,580 | 2,620 | 2,580 | 2,590 | 806,000 | 5,180 |
| 1990-01-12 | 2,680 | 2,690 | 2,650 | 2,680 | 749,000 | 5,360 |
| 1990-01-11 | 2,680 | 2,690 | 2,630 | 2,690 | 1,314,000 | 5,380 |
| 1990-01-10 | 2,730 | 2,760 | 2,660 | 2,660 | 787,000 | 5,320 |
| 1990-01-09 | 2,780 | 2,780 | 2,720 | 2,770 | 478,000 | 5,540 |
| 1990-01-08 | 2,810 | 2,810 | 2,770 | 2,780 | 261,000 | 5,560 |
| 1990-01-05 | 2,850 | 2,870 | 2,760 | 2,790 | 1,096,000 | 5,580 |
| 1990-01-04 | 2,950 | 2,950 | 2,810 | 2,860 | 574,000 | 5,720 |
分割・併合履歴 ： [2016-09-28]1株→0.5株