9501 東京電力ホールディングス(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 | 3,700 | 3,730 | 3,620 | 3,650 | 2,195,100 | 3,613.86 |
| 1990-12-27 | 3,620 | 3,710 | 3,580 | 3,700 | 4,056,500 | 3,663.37 |
| 1990-12-26 | 3,560 | 3,620 | 3,530 | 3,620 | 2,219,600 | 3,584.16 |
| 1990-12-25 | 3,510 | 3,540 | 3,500 | 3,530 | 1,445,900 | 3,495.05 |
| 1990-12-21 | 3,600 | 3,650 | 3,580 | 3,630 | 2,281,700 | 3,594.06 |
| 1990-12-20 | 3,740 | 3,780 | 3,670 | 3,700 | 2,281,800 | 3,663.37 |
| 1990-12-19 | 3,830 | 3,900 | 3,780 | 3,790 | 7,248,800 | 3,752.48 |
| 1990-12-18 | 3,700 | 3,790 | 3,670 | 3,780 | 5,002,900 | 3,742.57 |
| 1990-12-17 | 3,700 | 3,750 | 3,660 | 3,700 | 2,765,200 | 3,663.37 |
| 1990-12-14 | 3,680 | 3,760 | 3,640 | 3,750 | 4,646,100 | 3,712.87 |
| 1990-12-13 | 3,600 | 3,700 | 3,570 | 3,680 | 5,969,300 | 3,643.56 |
| 1990-12-12 | 3,600 | 3,640 | 3,530 | 3,600 | 3,517,900 | 3,564.36 |
| 1990-12-11 | 3,490 | 3,620 | 3,470 | 3,610 | 3,829,600 | 3,574.26 |
| 1990-12-10 | 3,550 | 3,580 | 3,450 | 3,540 | 3,707,000 | 3,504.95 |
| 1990-12-07 | 3,450 | 3,520 | 3,440 | 3,500 | 6,296,400 | 3,465.35 |
| 1990-12-06 | 3,350 | 3,400 | 3,300 | 3,350 | 3,837,700 | 3,316.83 |
| 1990-12-05 | 3,200 | 3,310 | 3,130 | 3,300 | 2,781,100 | 3,267.33 |
| 1990-12-04 | 3,190 | 3,200 | 3,100 | 3,100 | 724,800 | 3,069.31 |
| 1990-12-03 | 3,250 | 3,290 | 3,200 | 3,240 | 901,500 | 3,207.92 |
| 1990-11-30 | 3,050 | 3,140 | 3,050 | 3,130 | 1,323,900 | 3,099.01 |
| 1990-11-29 | 3,170 | 3,180 | 3,100 | 3,150 | 1,230,300 | 3,118.81 |
| 1990-11-28 | 3,300 | 3,320 | 3,210 | 3,270 | 1,699,400 | 3,237.62 |
| 1990-11-27 | 3,250 | 3,300 | 3,230 | 3,250 | 1,378,400 | 3,217.82 |
| 1990-11-26 | 3,300 | 3,350 | 3,250 | 3,350 | 2,656,600 | 3,316.83 |
| 1990-11-22 | 3,130 | 3,300 | 3,060 | 3,280 | 2,289,500 | 3,247.52 |
| 1990-11-21 | 3,100 | 3,100 | 2,990 | 3,030 | 1,457,000 | 3,000 |
| 1990-11-20 | 3,100 | 3,140 | 3,080 | 3,110 | 818,900 | 3,079.21 |
| 1990-11-19 | 3,150 | 3,150 | 3,080 | 3,100 | 1,407,200 | 3,069.31 |
| 1990-11-16 | 3,050 | 3,050 | 3,000 | 3,050 | 1,227,200 | 3,019.80 |
| 1990-11-15 | 3,230 | 3,230 | 3,060 | 3,100 | 1,042,400 | 3,069.31 |
| 1990-11-14 | 3,250 | 3,250 | 3,160 | 3,180 | 1,275,000 | 3,148.51 |
| 1990-11-13 | 3,280 | 3,290 | 3,210 | 3,250 | 799,900 | 3,217.82 |
| 1990-11-09 | 3,100 | 3,140 | 3,080 | 3,130 | 513,500 | 3,099.01 |
| 1990-11-08 | 3,110 | 3,190 | 3,100 | 3,170 | 449,200 | 3,138.61 |
| 1990-11-07 | 3,180 | 3,300 | 3,160 | 3,300 | 700,400 | 3,267.33 |
| 1990-11-06 | 3,400 | 3,400 | 3,200 | 3,280 | 560,900 | 3,247.52 |
| 1990-11-05 | 3,430 | 3,430 | 3,300 | 3,330 | 827,300 | 3,297.03 |
| 1990-11-02 | 3,220 | 3,350 | 3,160 | 3,340 | 548,300 | 3,306.93 |
| 1990-11-01 | 3,310 | 3,370 | 3,220 | 3,220 | 761,400 | 3,188.12 |
| 1990-10-31 | 3,450 | 3,470 | 3,400 | 3,410 | 963,000 | 3,376.24 |
| 1990-10-30 | 3,430 | 3,450 | 3,380 | 3,400 | 516,200 | 3,366.34 |
| 1990-10-29 | 3,490 | 3,540 | 3,430 | 3,430 | 1,018,000 | 3,396.04 |
| 1990-10-26 | 3,460 | 3,500 | 3,430 | 3,490 | 956,100 | 3,455.45 |
| 1990-10-25 | 3,450 | 3,580 | 3,430 | 3,560 | 1,725,300 | 3,524.75 |
| 1990-10-24 | 3,400 | 3,450 | 3,350 | 3,400 | 1,417,100 | 3,366.34 |
| 1990-10-23 | 3,520 | 3,520 | 3,450 | 3,450 | 1,496,300 | 3,415.84 |
| 1990-10-22 | 3,400 | 3,510 | 3,400 | 3,420 | 1,252,400 | 3,386.14 |
| 1990-10-19 | 3,500 | 3,550 | 3,360 | 3,400 | 2,720,200 | 3,366.34 |
| 1990-10-18 | 3,450 | 3,500 | 3,380 | 3,450 | 3,162,000 | 3,415.84 |
| 1990-10-17 | 3,300 | 3,440 | 3,270 | 3,400 | 2,480,500 | 3,366.34 |
| 1990-10-16 | 3,350 | 3,360 | 3,220 | 3,300 | 2,206,600 | 3,267.33 |
| 1990-10-15 | 3,110 | 3,300 | 3,050 | 3,300 | 1,978,800 | 3,267.33 |
| 1990-10-12 | 2,950 | 3,070 | 2,930 | 3,000 | 926,400 | 2,970.30 |
| 1990-10-11 | 3,100 | 3,100 | 2,930 | 2,970 | 905,700 | 2,940.59 |
| 1990-10-09 | 3,240 | 3,310 | 3,120 | 3,170 | 1,716,100 | 3,138.61 |
| 1990-10-08 | 3,020 | 3,220 | 3,010 | 3,190 | 1,968,100 | 3,158.42 |
| 1990-10-05 | 2,920 | 3,110 | 2,900 | 2,980 | 1,887,600 | 2,950.50 |
| 1990-10-04 | 2,810 | 2,900 | 2,810 | 2,880 | 345,400 | 2,851.49 |
| 1990-10-03 | 2,940 | 3,030 | 2,860 | 2,890 | 1,309,800 | 2,861.39 |
| 1990-10-02 | 2,860 | 2,960 | 2,800 | 2,950 | 1,330,400 | 2,920.79 |
| 1990-10-01 | 2,860 | 2,880 | 2,510 | 2,700 | 847,200 | 2,673.27 |
| 1990-09-28 | 2,820 | 2,900 | 2,680 | 2,900 | 2,000,600 | 2,871.29 |
| 1990-09-27 | 2,930 | 2,980 | 2,800 | 2,900 | 1,062,800 | 2,871.29 |
| 1990-09-26 | 3,060 | 3,130 | 2,970 | 2,970 | 555,900 | 2,940.59 |
| 1990-09-25 | 3,070 | 3,090 | 3,010 | 3,070 | 211,700 | 3,039.60 |
| 1990-09-21 | 3,000 | 3,200 | 3,000 | 3,190 | 927,000 | 3,158.42 |
| 1990-09-20 | 3,060 | 3,060 | 2,990 | 3,010 | 1,299,400 | 2,980.20 |
| 1990-09-19 | 3,030 | 3,090 | 3,010 | 3,050 | 1,201,000 | 3,019.80 |
| 1990-09-18 | 3,150 | 3,170 | 3,000 | 3,040 | 751,300 | 3,009.90 |
| 1990-09-17 | 3,300 | 3,300 | 3,180 | 3,180 | 3,740,200 | 3,148.51 |
| 1990-09-14 | 3,370 | 3,370 | 3,300 | 3,300 | 599,600 | 3,267.33 |
| 1990-09-13 | 3,360 | 3,400 | 3,310 | 3,320 | 491,600 | 3,287.13 |
| 1990-09-12 | 3,300 | 3,370 | 3,290 | 3,360 | 714,400 | 3,326.73 |
| 1990-09-11 | 3,380 | 3,380 | 3,300 | 3,310 | 1,146,300 | 3,277.23 |
| 1990-09-10 | 3,350 | 3,400 | 3,330 | 3,380 | 1,248,000 | 3,346.53 |
| 1990-09-07 | 3,300 | 3,330 | 3,280 | 3,300 | 1,086,500 | 3,267.33 |
| 1990-09-06 | 3,330 | 3,350 | 3,300 | 3,300 | 658,700 | 3,267.33 |
| 1990-09-05 | 3,390 | 3,400 | 3,300 | 3,300 | 754,500 | 3,267.33 |
| 1990-09-04 | 3,410 | 3,430 | 3,360 | 3,390 | 589,100 | 3,356.44 |
| 1990-09-03 | 3,470 | 3,470 | 3,400 | 3,450 | 415,700 | 3,415.84 |
| 1990-08-31 | 3,440 | 3,500 | 3,440 | 3,470 | 566,700 | 3,435.64 |
| 1990-08-30 | 3,480 | 3,520 | 3,400 | 3,470 | 758,600 | 3,435.64 |
| 1990-08-29 | 3,490 | 3,500 | 3,450 | 3,450 | 440,100 | 3,415.84 |
| 1990-08-28 | 3,550 | 3,590 | 3,480 | 3,490 | 948,600 | 3,455.45 |
| 1990-08-27 | 3,420 | 3,480 | 3,400 | 3,480 | 586,900 | 3,445.54 |
| 1990-08-24 | 3,300 | 3,450 | 3,300 | 3,400 | 904,600 | 3,366.34 |
| 1990-08-23 | 3,370 | 3,400 | 3,320 | 3,320 | 1,110,900 | 3,287.13 |
| 1990-08-22 | 3,400 | 3,500 | 3,350 | 3,420 | 994,500 | 3,386.14 |
| 1990-08-21 | 3,530 | 3,550 | 3,470 | 3,470 | 419,600 | 3,435.64 |
| 1990-08-20 | 3,500 | 3,530 | 3,480 | 3,520 | 344,400 | 3,485.15 |
| 1990-08-17 | 3,500 | 3,540 | 3,450 | 3,500 | 500,900 | 3,465.35 |
| 1990-08-16 | 3,580 | 3,580 | 3,500 | 3,500 | 612,500 | 3,465.35 |
| 1990-08-15 | 3,510 | 3,600 | 3,500 | 3,590 | 1,048,500 | 3,554.46 |
| 1990-08-14 | 3,450 | 3,480 | 3,410 | 3,460 | 594,900 | 3,425.74 |
| 1990-08-13 | 3,500 | 3,520 | 3,400 | 3,400 | 833,700 | 3,366.34 |
| 1990-08-10 | 3,500 | 3,540 | 3,480 | 3,500 | 1,355,900 | 3,465.35 |
| 1990-08-09 | 3,550 | 3,600 | 3,500 | 3,500 | 1,130,300 | 3,465.35 |
| 1990-08-08 | 3,510 | 3,640 | 3,500 | 3,560 | 1,020,600 | 3,524.75 |
| 1990-08-07 | 3,350 | 3,550 | 3,300 | 3,480 | 2,037,500 | 3,445.54 |
| 1990-08-06 | 3,650 | 3,660 | 3,440 | 3,500 | 1,324,100 | 3,465.35 |
| 1990-08-03 | 3,770 | 3,800 | 3,700 | 3,700 | 751,700 | 3,663.37 |
| 1990-08-02 | 3,900 | 3,920 | 3,800 | 3,890 | 632,900 | 3,851.49 |
| 1990-08-01 | 4,000 | 4,000 | 3,900 | 3,930 | 704,300 | 3,891.09 |
| 1990-07-31 | 3,870 | 3,940 | 3,860 | 3,870 | 647,600 | 3,831.68 |
| 1990-07-30 | 3,870 | 3,890 | 3,810 | 3,840 | 441,600 | 3,801.98 |
| 1990-07-27 | 3,890 | 3,940 | 3,850 | 3,920 | 779,200 | 3,881.19 |
| 1990-07-26 | 3,910 | 3,960 | 3,900 | 3,900 | 787,700 | 3,861.39 |
| 1990-07-25 | 3,910 | 3,980 | 3,910 | 3,930 | 634,500 | 3,891.09 |
| 1990-07-24 | 4,000 | 4,000 | 3,900 | 3,940 | 782,400 | 3,900.99 |
| 1990-07-23 | 4,070 | 4,070 | 4,000 | 4,000 | 487,200 | 3,960.40 |
| 1990-07-20 | 4,100 | 4,120 | 4,090 | 4,090 | 455,800 | 4,049.50 |
| 1990-07-19 | 4,180 | 4,200 | 4,100 | 4,150 | 674,000 | 4,108.91 |
| 1990-07-18 | 4,200 | 4,220 | 4,170 | 4,180 | 325,400 | 4,138.61 |
| 1990-07-17 | 4,170 | 4,190 | 4,150 | 4,190 | 374,000 | 4,148.51 |
| 1990-07-16 | 4,200 | 4,250 | 4,160 | 4,190 | 521,700 | 4,148.51 |
| 1990-07-13 | 4,220 | 4,250 | 4,160 | 4,170 | 456,500 | 4,128.71 |
| 1990-07-12 | 4,270 | 4,270 | 4,120 | 4,120 | 498,500 | 4,079.21 |
| 1990-07-11 | 4,130 | 4,280 | 4,130 | 4,270 | 657,100 | 4,227.72 |
| 1990-07-10 | 4,150 | 4,170 | 4,100 | 4,120 | 388,500 | 4,079.21 |
| 1990-07-09 | 4,200 | 4,200 | 4,150 | 4,150 | 554,300 | 4,108.91 |
| 1990-07-06 | 4,220 | 4,240 | 4,190 | 4,200 | 406,300 | 4,158.42 |
| 1990-07-05 | 4,290 | 4,290 | 4,200 | 4,250 | 562,100 | 4,207.92 |
| 1990-07-04 | 4,200 | 4,290 | 4,190 | 4,190 | 665,200 | 4,148.51 |
| 1990-07-03 | 4,230 | 4,260 | 4,190 | 4,190 | 419,700 | 4,148.51 |
| 1990-07-02 | 4,210 | 4,250 | 4,170 | 4,200 | 1,476,300 | 4,158.42 |
| 1990-06-29 | 4,220 | 4,260 | 4,200 | 4,200 | 1,108,000 | 4,158.42 |
| 1990-06-28 | 4,300 | 4,300 | 4,210 | 4,210 | 356,000 | 4,168.32 |
| 1990-06-27 | 4,260 | 4,340 | 4,250 | 4,260 | 840,900 | 4,217.82 |
| 1990-06-26 | 4,200 | 4,240 | 4,200 | 4,230 | 724,700 | 4,188.12 |
| 1990-06-25 | 4,330 | 4,360 | 4,200 | 4,200 | 504,700 | 4,158.42 |
| 1990-06-22 | 4,380 | 4,400 | 4,370 | 4,380 | 461,000 | 4,336.63 |
| 1990-06-21 | 4,410 | 4,440 | 4,380 | 4,380 | 569,800 | 4,336.63 |
| 1990-06-20 | 4,400 | 4,440 | 4,380 | 4,420 | 684,900 | 4,376.24 |
| 1990-06-19 | 4,460 | 4,470 | 4,400 | 4,400 | 473,100 | 4,356.44 |
| 1990-06-18 | 4,560 | 4,570 | 4,460 | 4,480 | 345,200 | 4,435.64 |
| 1990-06-15 | 4,590 | 4,620 | 4,550 | 4,580 | 257,000 | 4,534.65 |
| 1990-06-14 | 4,570 | 4,650 | 4,550 | 4,630 | 804,100 | 4,584.16 |
| 1990-06-13 | 4,500 | 4,530 | 4,490 | 4,530 | 712,700 | 4,485.15 |
| 1990-06-12 | 4,500 | 4,520 | 4,490 | 4,500 | 884,500 | 4,455.45 |
| 1990-06-11 | 4,480 | 4,540 | 4,440 | 4,510 | 669,700 | 4,465.35 |
| 1990-06-08 | 4,510 | 4,550 | 4,480 | 4,500 | 1,028,600 | 4,455.45 |
| 1990-06-07 | 4,520 | 4,640 | 4,520 | 4,560 | 475,300 | 4,514.85 |
| 1990-06-06 | 4,550 | 4,620 | 4,500 | 4,540 | 890,600 | 4,495.05 |
| 1990-06-05 | 4,650 | 4,720 | 4,600 | 4,600 | 795,000 | 4,554.46 |
| 1990-06-04 | 4,700 | 4,730 | 4,650 | 4,650 | 486,700 | 4,603.96 |
| 1990-06-01 | 4,710 | 4,750 | 4,700 | 4,700 | 371,500 | 4,653.47 |
| 1990-05-31 | 4,770 | 4,850 | 4,700 | 4,740 | 595,900 | 4,693.07 |
| 1990-05-30 | 4,760 | 4,810 | 4,710 | 4,770 | 764,100 | 4,722.77 |
| 1990-05-29 | 4,890 | 4,900 | 4,810 | 4,810 | 1,402,500 | 4,762.38 |
| 1990-05-28 | 5,090 | 5,100 | 4,940 | 4,990 | 844,300 | 4,940.59 |
| 1990-05-25 | 4,870 | 5,100 | 4,870 | 5,050 | 3,956,800 | 5,000 |
| 1990-05-24 | 4,800 | 4,910 | 4,730 | 4,900 | 1,155,300 | 4,851.49 |
| 1990-05-23 | 4,900 | 4,940 | 4,780 | 4,800 | 1,738,200 | 4,752.48 |
| 1990-05-22 | 4,660 | 4,910 | 4,600 | 4,850 | 1,614,700 | 4,801.98 |
| 1990-05-21 | 4,660 | 4,690 | 4,620 | 4,660 | 540,400 | 4,613.86 |
| 1990-05-18 | 4,810 | 4,850 | 4,710 | 4,710 | 481,800 | 4,663.37 |
| 1990-05-17 | 4,850 | 4,890 | 4,700 | 4,800 | 1,691,000 | 4,752.48 |
| 1990-05-16 | 4,640 | 5,030 | 4,610 | 4,870 | 4,978,700 | 4,821.78 |
| 1990-05-15 | 4,720 | 4,720 | 4,630 | 4,630 | 2,681,100 | 4,584.16 |
| 1990-05-14 | 4,560 | 4,700 | 4,520 | 4,670 | 3,608,500 | 4,623.76 |
| 1990-05-11 | 4,320 | 4,450 | 4,320 | 4,410 | 1,578,700 | 4,366.34 |
| 1990-05-10 | 4,390 | 4,410 | 4,320 | 4,320 | 1,194,400 | 4,277.23 |
| 1990-05-09 | 4,300 | 4,370 | 4,300 | 4,340 | 1,163,900 | 4,297.03 |
| 1990-05-08 | 4,310 | 4,320 | 4,250 | 4,280 | 882,400 | 4,237.62 |
| 1990-05-07 | 4,230 | 4,320 | 4,220 | 4,270 | 1,151,500 | 4,227.72 |
| 1990-05-02 | 4,220 | 4,240 | 4,180 | 4,210 | 717,500 | 4,168.32 |
| 1990-05-01 | 4,190 | 4,200 | 4,140 | 4,180 | 287,800 | 4,138.61 |
| 1990-04-27 | 4,100 | 4,150 | 4,050 | 4,140 | 447,400 | 4,099.01 |
| 1990-04-26 | 4,190 | 4,190 | 4,080 | 4,090 | 486,000 | 4,049.50 |
| 1990-04-25 | 4,300 | 4,350 | 4,120 | 4,150 | 2,133,000 | 4,108.91 |
| 1990-04-24 | 4,080 | 4,140 | 4,020 | 4,100 | 845,100 | 4,059.41 |
| 1990-04-23 | 4,190 | 4,200 | 4,080 | 4,110 | 529,700 | 4,069.31 |
| 1990-04-20 | 4,270 | 4,290 | 4,160 | 4,190 | 2,014,900 | 4,148.51 |
| 1990-04-19 | 4,080 | 4,150 | 4,050 | 4,120 | 2,440,200 | 4,079.21 |
| 1990-04-18 | 3,930 | 3,990 | 3,920 | 3,990 | 565,200 | 3,950.50 |
| 1990-04-17 | 3,890 | 4,010 | 3,880 | 3,920 | 974,800 | 3,881.19 |
| 1990-04-16 | 3,900 | 3,950 | 3,890 | 3,920 | 388,600 | 3,881.19 |
| 1990-04-13 | 3,950 | 4,030 | 3,930 | 3,950 | 586,800 | 3,910.89 |
| 1990-04-12 | 3,960 | 3,980 | 3,900 | 3,950 | 608,300 | 3,910.89 |
| 1990-04-11 | 4,040 | 4,060 | 3,950 | 3,960 | 881,600 | 3,920.79 |
| 1990-04-10 | 4,010 | 4,040 | 4,010 | 4,010 | 412,900 | 3,970.30 |
| 1990-04-09 | 4,080 | 4,090 | 4,040 | 4,060 | 2,419,500 | 4,019.80 |
| 1990-04-06 | 3,930 | 3,990 | 3,890 | 3,980 | 1,388,200 | 3,940.59 |
| 1990-04-05 | 3,640 | 3,730 | 3,590 | 3,730 | 1,743,000 | 3,693.07 |
| 1990-04-04 | 3,690 | 3,740 | 3,680 | 3,690 | 837,600 | 3,653.47 |
| 1990-04-03 | 3,750 | 3,750 | 3,600 | 3,680 | 1,183,300 | 3,643.56 |
| 1990-04-02 | 3,700 | 3,800 | 3,590 | 3,600 | 1,179,400 | 3,564.36 |
| 1990-03-30 | 3,960 | 3,990 | 3,900 | 3,920 | 1,156,500 | 3,881.19 |
| 1990-03-29 | 4,000 | 4,110 | 3,950 | 3,990 | 841,900 | 3,950.50 |
| 1990-03-28 | 4,080 | 4,080 | 4,000 | 4,000 | 799,300 | 3,960.40 |
| 1990-03-27 | 4,240 | 4,300 | 4,100 | 4,100 | 1,515,200 | 4,059.41 |
| 1990-03-26 | 4,050 | 4,300 | 4,000 | 4,300 | 2,649,200 | 4,173.95 |
| 1990-03-23 | 4,000 | 4,060 | 3,940 | 4,000 | 2,221,800 | 3,882.74 |
| 1990-03-22 | 3,890 | 4,080 | 3,890 | 3,950 | 1,135,900 | 3,834.21 |
| 1990-03-20 | 4,360 | 4,400 | 4,120 | 4,190 | 4,355,901 | 4,067.17 |
| 1990-03-19 | 4,550 | 4,550 | 4,310 | 4,410 | 947,200 | 4,280.72 |
| 1990-03-16 | 4,610 | 4,630 | 4,550 | 4,550 | 1,295,300 | 4,416.62 |
| 1990-03-15 | 4,700 | 4,740 | 4,610 | 4,610 | 1,485,300 | 4,474.86 |
| 1990-03-14 | 4,750 | 4,790 | 4,700 | 4,710 | 1,106,900 | 4,571.93 |
| 1990-03-13 | 4,900 | 4,910 | 4,800 | 4,800 | 959,900 | 4,659.29 |
| 1990-03-12 | 4,970 | 4,980 | 4,900 | 4,900 | 735,200 | 4,756.36 |
| 1990-03-09 | 4,990 | 5,040 | 4,970 | 4,970 | 1,237,500 | 4,824.31 |
| 1990-03-08 | 4,980 | 5,040 | 4,960 | 5,010 | 872,800 | 4,863.13 |
| 1990-03-07 | 4,990 | 5,020 | 4,970 | 5,000 | 810,800 | 4,853.43 |
| 1990-03-06 | 5,000 | 5,020 | 4,990 | 4,990 | 1,004,900 | 4,843.72 |
| 1990-03-05 | 5,010 | 5,040 | 4,980 | 4,990 | 834,800 | 4,843.72 |
| 1990-03-02 | 5,080 | 5,090 | 5,030 | 5,050 | 807,500 | 4,901.96 |
| 1990-03-01 | 5,150 | 5,160 | 5,090 | 5,090 | 1,186,700 | 4,940.79 |
| 1990-02-28 | 5,150 | 5,200 | 5,100 | 5,160 | 2,128,600 | 5,008.74 |
| 1990-02-27 | 5,030 | 5,150 | 5,020 | 5,050 | 1,345,500 | 4,901.96 |
| 1990-02-26 | 4,950 | 5,090 | 4,870 | 4,980 | 957,400 | 4,834.01 |
| 1990-02-23 | 5,440 | 5,440 | 5,270 | 5,350 | 1,747,700 | 5,193.17 |
| 1990-02-22 | 5,460 | 5,550 | 5,420 | 5,450 | 1,146,600 | 5,290.23 |
| 1990-02-21 | 5,520 | 5,530 | 5,400 | 5,420 | 902,600 | 5,261.11 |
| 1990-02-20 | 5,610 | 5,620 | 5,560 | 5,560 | 496,200 | 5,397.01 |
| 1990-02-19 | 5,690 | 5,690 | 5,620 | 5,620 | 517,300 | 5,455.25 |
| 1990-02-16 | 5,670 | 5,700 | 5,640 | 5,650 | 721,200 | 5,484.37 |
| 1990-02-15 | 5,650 | 5,670 | 5,640 | 5,660 | 784,700 | 5,494.08 |
| 1990-02-14 | 5,650 | 5,670 | 5,620 | 5,650 | 461,300 | 5,484.37 |
| 1990-02-13 | 5,660 | 5,700 | 5,650 | 5,670 | 454,500 | 5,503.79 |
| 1990-02-09 | 5,690 | 5,700 | 5,650 | 5,650 | 981,800 | 5,484.37 |
| 1990-02-08 | 5,720 | 5,720 | 5,660 | 5,660 | 480,100 | 5,494.08 |
| 1990-02-07 | 5,770 | 5,770 | 5,660 | 5,730 | 663,000 | 5,562.03 |
| 1990-02-06 | 5,770 | 5,830 | 5,760 | 5,760 | 943,400 | 5,591.15 |
| 1990-02-05 | 5,730 | 5,800 | 5,710 | 5,780 | 921,600 | 5,610.56 |
| 1990-02-02 | 5,710 | 5,740 | 5,690 | 5,690 | 367,600 | 5,523.20 |
| 1990-02-01 | 5,700 | 5,740 | 5,670 | 5,740 | 649,000 | 5,571.73 |
| 1990-01-31 | 5,680 | 5,710 | 5,670 | 5,700 | 476,800 | 5,532.91 |
| 1990-01-30 | 5,750 | 5,750 | 5,690 | 5,710 | 433,200 | 5,542.61 |
| 1990-01-29 | 5,660 | 5,750 | 5,660 | 5,730 | 440,500 | 5,562.03 |
| 1990-01-26 | 5,700 | 5,700 | 5,620 | 5,650 | 737,700 | 5,484.37 |
| 1990-01-25 | 5,650 | 5,690 | 5,630 | 5,650 | 771,300 | 5,484.37 |
| 1990-01-24 | 5,750 | 5,760 | 5,650 | 5,660 | 723,000 | 5,494.08 |
| 1990-01-23 | 5,700 | 5,770 | 5,670 | 5,750 | 528,400 | 5,581.44 |
| 1990-01-22 | 5,800 | 5,800 | 5,720 | 5,760 | 310,500 | 5,591.15 |
| 1990-01-19 | 5,610 | 5,730 | 5,610 | 5,700 | 697,000 | 5,532.91 |
| 1990-01-18 | 5,700 | 5,720 | 5,650 | 5,650 | 647,100 | 5,484.37 |
| 1990-01-17 | 5,750 | 5,800 | 5,700 | 5,700 | 729,000 | 5,532.91 |
| 1990-01-16 | 5,800 | 5,810 | 5,700 | 5,800 | 620,200 | 5,629.97 |
| 1990-01-12 | 5,900 | 5,900 | 5,810 | 5,860 | 498,100 | 5,688.22 |
| 1990-01-11 | 5,800 | 5,900 | 5,800 | 5,900 | 555,100 | 5,727.04 |
| 1990-01-10 | 5,970 | 5,970 | 5,850 | 5,900 | 649,400 | 5,727.04 |
| 1990-01-09 | 5,990 | 6,000 | 5,950 | 5,970 | 366,600 | 5,794.99 |
| 1990-01-08 | 6,010 | 6,040 | 5,950 | 5,990 | 488,800 | 5,814.40 |
| 1990-01-05 | 6,140 | 6,140 | 5,910 | 5,950 | 742,000 | 5,775.58 |
| 1990-01-04 | 6,150 | 6,150 | 6,010 | 6,040 | 325,500 | 5,862.94 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
