9432 日本電信電話(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 | 999,000 | 1,000,000 | 970,999 | 980,000 | 3,844 | 96.08 |
| 1990-12-27 | 980,000 | 1,010,000 | 975,000 | 999,000 | 6,507 | 97.94 |
| 1990-12-26 | 970,000 | 989,000 | 965,000 | 980,000 | 5,273 | 96.08 |
| 1990-12-25 | 990,000 | 995,000 | 950,999 | 970,000 | 5,329 | 95.10 |
| 1990-12-21 | 990,000 | 1,010,000 | 990,000 | 1,010,000 | 5,163 | 99.02 |
| 1990-12-20 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 5,733 | 99.02 |
| 1990-12-19 | 1,070,000 | 1,080,000 | 1,040,000 | 1,050,000 | 11,364 | 102.94 |
| 1990-12-18 | 1,040,000 | 1,070,000 | 1,030,000 | 1,050,000 | 10,806 | 102.94 |
| 1990-12-17 | 1,050,000 | 1,070,000 | 1,030,000 | 1,040,000 | 8,496 | 101.96 |
| 1990-12-14 | 1,030,000 | 1,090,000 | 1,030,000 | 1,070,000 | 15,705 | 104.90 |
| 1990-12-13 | 1,030,000 | 1,060,000 | 1,020,000 | 1,050,000 | 10,286 | 102.94 |
| 1990-12-12 | 1,000,000 | 1,050,000 | 1,000,000 | 1,020,000 | 9,228 | 100 |
| 1990-12-11 | 980,000 | 1,010,000 | 975,000 | 1,000,000 | 6,907 | 98.04 |
| 1990-12-10 | 1,000,000 | 1,010,000 | 980,000 | 1,000,000 | 6,441 | 98.04 |
| 1990-12-07 | 949,999 | 980,000 | 949,999 | 980,000 | 10,541 | 96.08 |
| 1990-12-06 | 923,000 | 924,000 | 909,999 | 909,999 | 3,151 | 89.22 |
| 1990-12-05 | 909,999 | 919,999 | 893,999 | 904,999 | 3,182 | 88.73 |
| 1990-12-04 | 911,001 | 914,000 | 889,999 | 899,999 | 3,568 | 88.24 |
| 1990-12-03 | 932,001 | 944,999 | 911,001 | 911,001 | 2,506 | 89.31 |
| 1990-11-30 | 899,999 | 939,000 | 881,001 | 902,000 | 5,439 | 88.43 |
| 1990-11-29 | 930,999 | 934,999 | 909,999 | 919,999 | 4,110 | 90.20 |
| 1990-11-28 | 949,999 | 960,000 | 939,999 | 940,999 | 3,144 | 92.25 |
| 1990-11-27 | 960,000 | 964,000 | 949,999 | 959,000 | 3,610 | 94.02 |
| 1990-11-26 | 979,000 | 1,010,000 | 960,000 | 960,999 | 2,544 | 94.22 |
| 1990-11-22 | 965,999 | 980,000 | 955,999 | 980,000 | 5,516 | 96.08 |
| 1990-11-21 | 1,000,000 | 1,010,000 | 929,999 | 945,999 | 8,738 | 92.75 |
| 1990-11-20 | 1,040,000 | 1,050,000 | 1,010,000 | 1,010,000 | 3,185 | 99.02 |
| 1990-11-19 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 3,634 | 102.94 |
| 1990-11-16 | 1,020,000 | 1,040,000 | 1,010,000 | 1,020,000 | 8,272 | 100 |
| 1990-11-15 | 1,070,000 | 1,080,000 | 1,030,000 | 1,030,000 | 4,763 | 100.98 |
| 1990-11-14 | 1,060,000 | 1,100,000 | 1,050,000 | 1,090,000 | 9,298 | 106.86 |
| 1990-11-13 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 3,857 | 105.88 |
| 1990-11-09 | 1,040,000 | 1,050,000 | 1,010,000 | 1,040,000 | 7,075 | 101.96 |
| 1990-11-08 | 1,060,000 | 1,070,000 | 1,030,000 | 1,050,000 | 9,019 | 102.94 |
| 1990-11-07 | 1,070,000 | 1,100,000 | 1,070,000 | 1,090,000 | 6,007 | 106.86 |
| 1990-11-06 | 1,150,000 | 1,150,000 | 1,080,000 | 1,090,000 | 9,453 | 106.86 |
| 1990-11-05 | 1,150,000 | 1,170,000 | 1,130,000 | 1,140,000 | 24,261 | 111.77 |
| 1990-11-02 | 1,070,000 | 1,140,000 | 1,050,000 | 1,130,000 | 25,333 | 110.78 |
| 1990-11-01 | 1,090,000 | 1,100,000 | 1,030,000 | 1,040,000 | 10,627 | 101.96 |
| 1990-10-31 | 1,110,000 | 1,150,000 | 1,110,000 | 1,110,000 | 14,202 | 108.82 |
| 1990-10-30 | 1,100,000 | 1,130,000 | 1,090,000 | 1,110,000 | 10,659 | 108.82 |
| 1990-10-29 | 1,150,000 | 1,160,000 | 1,100,000 | 1,100,000 | 25,979 | 107.84 |
| 1990-10-26 | 1,080,000 | 1,100,000 | 1,060,000 | 1,070,000 | 15,711 | 104.90 |
| 1990-10-25 | 1,020,000 | 1,130,000 | 1,010,000 | 1,100,000 | 32,630 | 107.84 |
| 1990-10-24 | 963,000 | 1,010,000 | 940,999 | 1,000,000 | 21,316 | 98.04 |
| 1990-10-23 | 949,999 | 983,001 | 949,999 | 973,000 | 24,513 | 95.39 |
| 1990-10-22 | 850,001 | 929,999 | 846,000 | 929,999 | 15,043 | 91.18 |
| 1990-10-19 | 820,000 | 860,001 | 820,000 | 830,001 | 10,259 | 81.37 |
| 1990-10-18 | 805,000 | 814,001 | 790,000 | 814,001 | 4,940 | 79.80 |
| 1990-10-17 | 786,999 | 800,000 | 780,000 | 797,999 | 2,918 | 78.24 |
| 1990-10-16 | 789,001 | 794,001 | 776,999 | 776,999 | 2,564 | 76.18 |
| 1990-10-15 | 785,000 | 795,000 | 771,999 | 775,000 | 1,941 | 75.98 |
| 1990-10-12 | 777,999 | 785,000 | 771,999 | 775,000 | 1,787 | 75.98 |
| 1990-10-11 | 789,001 | 790,000 | 780,000 | 787,999 | 1,835 | 77.25 |
| 1990-10-09 | 807,000 | 810,000 | 791,000 | 799,001 | 3,331 | 78.33 |
| 1990-10-08 | 791,999 | 809,001 | 786,000 | 799,001 | 2,743 | 78.33 |
| 1990-10-05 | 780,000 | 794,001 | 780,000 | 781,999 | 3,994 | 76.67 |
| 1990-10-04 | 780,000 | 784,001 | 773,001 | 780,000 | 2,781 | 76.47 |
| 1990-10-03 | 810,000 | 815,000 | 785,000 | 791,000 | 4,266 | 77.55 |
| 1990-10-02 | 810,000 | 812,999 | 786,000 | 800,000 | 5,440 | 78.43 |
| 1990-10-01 | 763,001 | 770,000 | 720,000 | 770,000 | 6,302 | 75.49 |
| 1990-09-28 | 764,000 | 773,001 | 740,000 | 773,001 | 8,837 | 75.78 |
| 1990-09-27 | 759,000 | 791,000 | 750,000 | 774,000 | 5,425 | 75.88 |
| 1990-09-26 | 811,000 | 812,999 | 759,000 | 760,000 | 5,129 | 74.51 |
| 1990-09-25 | 832,000 | 832,000 | 801,000 | 801,000 | 4,358 | 78.53 |
| 1990-09-21 | 840,001 | 842,000 | 830,001 | 832,000 | 3,678 | 81.57 |
| 1990-09-20 | 845,001 | 850,001 | 840,001 | 842,000 | 3,280 | 82.55 |
| 1990-09-19 | 850,001 | 853,999 | 847,000 | 847,000 | 2,693 | 83.04 |
| 1990-09-18 | 851,000 | 852,000 | 841,000 | 850,001 | 3,623 | 83.33 |
| 1990-09-17 | 850,001 | 853,999 | 850,001 | 852,999 | 2,089 | 83.63 |
| 1990-09-14 | 850,001 | 853,999 | 850,001 | 850,001 | 2,951 | 83.33 |
| 1990-09-13 | 865,001 | 867,000 | 855,001 | 855,001 | 4,366 | 83.82 |
| 1990-09-12 | 870,001 | 870,001 | 861,000 | 861,000 | 2,241 | 84.41 |
| 1990-09-11 | 879,999 | 879,999 | 870,001 | 870,001 | 1,460 | 85.29 |
| 1990-09-10 | 879,999 | 888,999 | 870,001 | 881,001 | 2,343 | 86.37 |
| 1990-09-07 | 862,000 | 870,001 | 860,001 | 860,001 | 2,713 | 84.31 |
| 1990-09-06 | 888,000 | 888,000 | 870,001 | 870,001 | 2,481 | 85.29 |
| 1990-09-05 | 884,999 | 884,999 | 868,000 | 868,000 | 2,163 | 85.10 |
| 1990-09-04 | 889,999 | 896,001 | 886,001 | 886,001 | 1,359 | 86.86 |
| 1990-09-03 | 903,999 | 909,999 | 892,000 | 892,000 | 1,332 | 87.45 |
| 1990-08-31 | 896,001 | 909,999 | 894,999 | 903,999 | 2,502 | 88.63 |
| 1990-08-30 | 909,000 | 914,999 | 898,000 | 898,000 | 2,292 | 88.04 |
| 1990-08-29 | 924,000 | 929,000 | 899,999 | 904,999 | 2,179 | 88.73 |
| 1990-08-28 | 934,999 | 939,999 | 916,001 | 924,999 | 3,092 | 90.69 |
| 1990-08-27 | 892,000 | 934,999 | 892,000 | 914,999 | 2,979 | 89.71 |
| 1990-08-24 | 850,001 | 898,999 | 848,999 | 889,999 | 6,377 | 87.25 |
| 1990-08-23 | 909,999 | 929,999 | 851,000 | 851,000 | 6,870 | 83.43 |
| 1990-08-22 | 980,000 | 981,999 | 949,999 | 949,999 | 4,410 | 93.14 |
| 1990-08-21 | 985,000 | 990,000 | 980,999 | 983,001 | 1,764 | 96.37 |
| 1990-08-20 | 980,999 | 989,000 | 980,999 | 983,001 | 1,983 | 96.37 |
| 1990-08-17 | 990,999 | 994,000 | 990,000 | 990,000 | 3,714 | 97.06 |
| 1990-08-16 | 998,001 | 1,000,000 | 995,000 | 995,000 | 1,637 | 97.55 |
| 1990-08-15 | 995,000 | 1,000,000 | 993,001 | 998,001 | 2,101 | 97.84 |
| 1990-08-14 | 991,999 | 999,000 | 990,000 | 991,999 | 2,351 | 97.25 |
| 1990-08-13 | 999,000 | 1,000,000 | 990,999 | 990,999 | 2,495 | 97.16 |
| 1990-08-10 | 1,000,000 | 1,010,000 | 999,000 | 1,000,000 | 2,811 | 98.04 |
| 1990-08-09 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 2,278 | 98.04 |
| 1990-08-08 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 2,003 | 98.04 |
| 1990-08-07 | 990,999 | 1,000,000 | 990,000 | 995,999 | 5,490 | 97.65 |
| 1990-08-06 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 4,846 | 98.04 |
| 1990-08-03 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 2,516 | 101.96 |
| 1990-08-02 | 1,060,000 | 1,080,000 | 1,050,000 | 1,060,000 | 4,976 | 103.92 |
| 1990-08-01 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 4,047 | 101.96 |
| 1990-07-31 | 1,020,000 | 1,060,000 | 1,010,000 | 1,040,000 | 5,149 | 101.96 |
| 1990-07-30 | 1,010,000 | 1,020,000 | 1,010,000 | 1,010,000 | 3,595 | 99.02 |
| 1990-07-27 | 1,000,000 | 1,010,000 | 995,999 | 1,000,000 | 7,408 | 98.04 |
| 1990-07-26 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 5,896 | 98.04 |
| 1990-07-25 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 5,433 | 100 |
| 1990-07-24 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 3,439 | 101.96 |
| 1990-07-23 | 1,060,000 | 1,060,000 | 1,040,000 | 1,040,000 | 4,203 | 101.96 |
| 1990-07-20 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 2,446 | 103.92 |
| 1990-07-19 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 1,356 | 103.92 |
| 1990-07-18 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 2,503 | 103.92 |
| 1990-07-17 | 1,070,000 | 1,080,000 | 1,070,000 | 1,070,000 | 1,756 | 104.90 |
| 1990-07-16 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 3,267 | 105.88 |
| 1990-07-13 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,961 | 104.90 |
| 1990-07-12 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 1,914 | 104.90 |
| 1990-07-11 | 1,070,000 | 1,070,000 | 1,060,000 | 1,070,000 | 1,569 | 104.90 |
| 1990-07-10 | 1,060,000 | 1,080,000 | 1,060,000 | 1,060,000 | 1,986 | 103.92 |
| 1990-07-09 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 3,522 | 103.92 |
| 1990-07-06 | 1,080,000 | 1,080,000 | 1,070,000 | 1,070,000 | 2,129 | 104.90 |
| 1990-07-05 | 1,080,000 | 1,090,000 | 1,080,000 | 1,080,000 | 1,762 | 105.88 |
| 1990-07-04 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 2,363 | 105.88 |
| 1990-07-03 | 1,090,000 | 1,100,000 | 1,080,000 | 1,080,000 | 1,984 | 105.88 |
| 1990-07-02 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 1,744 | 106.86 |
| 1990-06-29 | 1,090,000 | 1,100,000 | 1,090,000 | 1,090,000 | 3,596 | 106.86 |
| 1990-06-28 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 4,321 | 106.86 |
| 1990-06-27 | 1,080,000 | 1,120,000 | 1,070,000 | 1,100,000 | 6,662 | 107.84 |
| 1990-06-26 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 2,556 | 105.88 |
| 1990-06-25 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 2,011 | 104.90 |
| 1990-06-22 | 1,100,000 | 1,100,000 | 1,090,000 | 1,090,000 | 2,390 | 106.86 |
| 1990-06-21 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 4,600 | 108.82 |
| 1990-06-20 | 1,070,000 | 1,150,000 | 1,070,000 | 1,150,000 | 4,326 | 112.75 |
| 1990-06-19 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 1,504 | 105.88 |
| 1990-06-18 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 2,028 | 104.90 |
| 1990-06-15 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 4,511 | 105.88 |
| 1990-06-14 | 1,090,000 | 1,100,000 | 1,090,000 | 1,100,000 | 1,440 | 107.84 |
| 1990-06-13 | 1,090,000 | 1,100,000 | 1,090,000 | 1,090,000 | 1,753 | 106.86 |
| 1990-06-12 | 1,100,000 | 1,100,000 | 1,090,000 | 1,100,000 | 1,983 | 107.84 |
| 1990-06-11 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 1,947 | 107.84 |
| 1990-06-08 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 4,692 | 108.82 |
| 1990-06-07 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 1,805 | 110.78 |
| 1990-06-06 | 1,150,000 | 1,150,000 | 1,140,000 | 1,140,000 | 2,340 | 111.77 |
| 1990-06-05 | 1,150,000 | 1,160,000 | 1,150,000 | 1,150,000 | 1,971 | 112.75 |
| 1990-06-04 | 1,150,000 | 1,160,000 | 1,150,000 | 1,150,000 | 1,929 | 112.75 |
| 1990-06-01 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 1,978 | 112.75 |
| 1990-05-31 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 3,138 | 113.73 |
| 1990-05-30 | 1,160,000 | 1,170,000 | 1,160,000 | 1,160,000 | 2,084 | 113.73 |
| 1990-05-29 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 2,952 | 114.71 |
| 1990-05-28 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 4,324 | 115.69 |
| 1990-05-25 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 4,610 | 116.67 |
| 1990-05-24 | 1,180,000 | 1,180,000 | 1,170,000 | 1,170,000 | 2,803 | 114.71 |
| 1990-05-23 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 3,285 | 115.69 |
| 1990-05-22 | 1,170,000 | 1,190,000 | 1,170,000 | 1,180,000 | 3,193 | 115.69 |
| 1990-05-21 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 1,938 | 114.71 |
| 1990-05-18 | 1,210,000 | 1,210,000 | 1,190,000 | 1,200,000 | 2,490 | 117.65 |
| 1990-05-17 | 1,240,000 | 1,240,000 | 1,210,000 | 1,210,000 | 5,603 | 118.63 |
| 1990-05-16 | 1,170,000 | 1,240,000 | 1,170,000 | 1,240,000 | 14,761 | 121.57 |
| 1990-05-15 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 6,141 | 115.69 |
| 1990-05-14 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 4,755 | 116.67 |
| 1990-05-11 | 1,140,000 | 1,190,000 | 1,130,000 | 1,180,000 | 9,607 | 115.69 |
| 1990-05-10 | 1,140,000 | 1,150,000 | 1,130,000 | 1,140,000 | 2,727 | 111.77 |
| 1990-05-09 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,404 | 110.78 |
| 1990-05-08 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,242 | 110.78 |
| 1990-05-07 | 1,160,000 | 1,160,000 | 1,140,000 | 1,140,000 | 2,763 | 111.77 |
| 1990-05-02 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 6,182 | 111.77 |
| 1990-05-01 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 4,571 | 112.75 |
| 1990-04-27 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 1,314 | 105.88 |
| 1990-04-26 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 1,978 | 104.90 |
| 1990-04-25 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 8,302 | 107.84 |
| 1990-04-24 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 4,236 | 102.94 |
| 1990-04-23 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 2,758 | 103.92 |
| 1990-04-20 | 1,090,000 | 1,110,000 | 1,070,000 | 1,080,000 | 4,626 | 105.88 |
| 1990-04-19 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 3,577 | 106.86 |
| 1990-04-18 | 1,060,000 | 1,080,000 | 1,060,000 | 1,080,000 | 2,652 | 105.88 |
| 1990-04-17 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 2,266 | 103.92 |
| 1990-04-16 | 1,070,000 | 1,070,000 | 1,060,000 | 1,060,000 | 1,633 | 103.92 |
| 1990-04-13 | 1,070,000 | 1,080,000 | 1,070,000 | 1,070,000 | 1,814 | 104.90 |
| 1990-04-12 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,731 | 104.90 |
| 1990-04-11 | 1,090,000 | 1,100,000 | 1,060,000 | 1,060,000 | 2,951 | 103.92 |
| 1990-04-10 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 2,390 | 106.86 |
| 1990-04-09 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 3,051 | 107.84 |
| 1990-04-06 | 1,100,000 | 1,120,000 | 1,080,000 | 1,100,000 | 3,849 | 107.84 |
| 1990-04-05 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,279 | 103.92 |
| 1990-04-04 | 1,090,000 | 1,100,000 | 1,080,000 | 1,080,000 | 3,071 | 105.88 |
| 1990-04-03 | 1,100,000 | 1,120,000 | 1,080,000 | 1,080,000 | 4,003 | 105.88 |
| 1990-04-02 | 1,100,000 | 1,110,000 | 1,070,000 | 1,080,000 | 5,570 | 105.88 |
| 1990-03-30 | 1,140,000 | 1,160,000 | 1,120,000 | 1,160,000 | 6,901 | 113.73 |
| 1990-03-29 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 3,047 | 110.78 |
| 1990-03-28 | 1,150,000 | 1,150,000 | 1,110,000 | 1,130,000 | 3,004 | 110.78 |
| 1990-03-27 | 1,180,000 | 1,180,000 | 1,130,000 | 1,130,000 | 5,075 | 110.78 |
| 1990-03-26 | 1,140,000 | 1,190,000 | 1,130,000 | 1,160,000 | 10,310 | 113.73 |
| 1990-03-23 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 7,217 | 108.82 |
| 1990-03-22 | 1,120,000 | 1,120,000 | 1,060,000 | 1,070,000 | 11,917 | 104.90 |
| 1990-03-20 | 1,180,000 | 1,190,000 | 1,140,000 | 1,140,000 | 8,073 | 111.77 |
| 1990-03-19 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 6,501 | 115.69 |
| 1990-03-16 | 1,210,000 | 1,210,000 | 1,200,000 | 1,200,000 | 3,733 | 117.65 |
| 1990-03-15 | 1,210,000 | 1,210,000 | 1,200,000 | 1,210,000 | 3,883 | 118.63 |
| 1990-03-14 | 1,210,000 | 1,220,000 | 1,210,000 | 1,220,000 | 4,129 | 119.61 |
| 1990-03-13 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 3,468 | 118.63 |
| 1990-03-12 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 3,352 | 120.59 |
| 1990-03-09 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 5,130 | 120.59 |
| 1990-03-08 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 7,830 | 121.57 |
| 1990-03-07 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 6,166 | 119.61 |
| 1990-03-06 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 5,641 | 121.57 |
| 1990-03-05 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 3,622 | 124.51 |
| 1990-03-02 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 3,378 | 125.49 |
| 1990-03-01 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 4,412 | 126.47 |
| 1990-02-28 | 1,300,000 | 1,320,000 | 1,300,000 | 1,300,000 | 4,964 | 127.45 |
| 1990-02-27 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 4,698 | 127.45 |
| 1990-02-26 | 1,310,000 | 1,310,000 | 1,290,000 | 1,290,000 | 10,979 | 126.47 |
| 1990-02-23 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 5,272 | 128.43 |
| 1990-02-22 | 1,330,000 | 1,340,000 | 1,320,000 | 1,320,000 | 4,406 | 129.41 |
| 1990-02-21 | 1,350,000 | 1,360,000 | 1,310,000 | 1,310,000 | 7,036 | 128.43 |
| 1990-02-20 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 3,696 | 132.35 |
| 1990-02-19 | 1,380,000 | 1,390,000 | 1,360,000 | 1,360,000 | 3,817 | 133.33 |
| 1990-02-16 | 1,380,000 | 1,380,000 | 1,370,000 | 1,380,000 | 2,870 | 135.29 |
| 1990-02-15 | 1,370,000 | 1,380,000 | 1,370,000 | 1,370,000 | 2,700 | 134.31 |
| 1990-02-14 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 3,592 | 134.31 |
| 1990-02-13 | 1,380,000 | 1,380,000 | 1,370,000 | 1,370,000 | 2,301 | 134.31 |
| 1990-02-09 | 1,370,000 | 1,380,000 | 1,370,000 | 1,380,000 | 1,383 | 135.29 |
| 1990-02-08 | 1,390,000 | 1,390,000 | 1,370,000 | 1,370,000 | 3,543 | 134.31 |
| 1990-02-07 | 1,380,000 | 1,390,000 | 1,370,000 | 1,370,000 | 4,336 | 134.31 |
| 1990-02-06 | 1,390,000 | 1,390,000 | 1,380,000 | 1,380,000 | 1,750 | 135.29 |
| 1990-02-05 | 1,380,000 | 1,390,000 | 1,380,000 | 1,390,000 | 1,666 | 136.27 |
| 1990-02-02 | 1,380,000 | 1,390,000 | 1,380,000 | 1,390,000 | 2,587 | 136.27 |
| 1990-02-01 | 1,380,000 | 1,390,000 | 1,380,000 | 1,380,000 | 2,240 | 135.29 |
| 1990-01-31 | 1,380,000 | 1,390,000 | 1,380,000 | 1,380,000 | 3,382 | 135.29 |
| 1990-01-30 | 1,390,000 | 1,400,000 | 1,380,000 | 1,380,000 | 1,879 | 135.29 |
| 1990-01-29 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 4,729 | 136.27 |
| 1990-01-26 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 4,467 | 137.26 |
| 1990-01-25 | 1,390,000 | 1,400,000 | 1,380,000 | 1,380,000 | 3,608 | 135.29 |
| 1990-01-24 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 3,350 | 136.27 |
| 1990-01-23 | 1,400,000 | 1,420,000 | 1,400,000 | 1,400,000 | 2,463 | 137.26 |
| 1990-01-22 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 2,462 | 138.24 |
| 1990-01-19 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 2,037 | 136.27 |
| 1990-01-18 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 2,414 | 136.27 |
| 1990-01-17 | 1,400,000 | 1,420,000 | 1,400,000 | 1,400,000 | 2,643 | 137.26 |
| 1990-01-16 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 2,490 | 137.26 |
| 1990-01-12 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 2,320 | 137.26 |
| 1990-01-11 | 1,430,000 | 1,430,000 | 1,410,000 | 1,430,000 | 2,027 | 140.20 |
| 1990-01-10 | 1,410,000 | 1,420,000 | 1,400,000 | 1,420,000 | 3,606 | 139.22 |
| 1990-01-09 | 1,430,000 | 1,440,000 | 1,400,000 | 1,430,000 | 2,685 | 140.20 |
| 1990-01-08 | 1,430,000 | 1,430,000 | 1,420,000 | 1,420,000 | 1,459 | 139.22 |
| 1990-01-05 | 1,440,000 | 1,450,000 | 1,400,000 | 1,410,000 | 3,605 | 138.24 |
| 1990-01-04 | 1,470,000 | 1,470,000 | 1,440,000 | 1,440,000 | 1,402 | 141.18 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株