1946 (株)トーエネック 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 | 1,620 | 1,640 | 1,610 | 1,640 | 88,000 | 5,647.38 |
| 1990-12-27 | 1,620 | 1,640 | 1,600 | 1,620 | 36,000 | 5,578.51 |
| 1990-12-26 | 1,680 | 1,680 | 1,650 | 1,650 | 6,000 | 5,681.82 |
| 1990-12-25 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 5,785.12 |
| 1990-12-21 | 1,690 | 1,700 | 1,690 | 1,700 | 49,000 | 5,853.99 |
| 1990-12-20 | 1,750 | 1,750 | 1,720 | 1,720 | 62,000 | 5,922.87 |
| 1990-12-19 | 1,730 | 1,740 | 1,720 | 1,720 | 10,000 | 5,922.87 |
| 1990-12-18 | 1,700 | 1,740 | 1,670 | 1,740 | 38,000 | 5,991.74 |
| 1990-12-17 | 1,720 | 1,740 | 1,720 | 1,720 | 14,000 | 5,922.87 |
| 1990-12-14 | 1,720 | 1,740 | 1,720 | 1,720 | 60,000 | 5,922.87 |
| 1990-12-13 | 1,710 | 1,740 | 1,710 | 1,720 | 91,000 | 5,922.87 |
| 1990-12-12 | 1,670 | 1,720 | 1,670 | 1,720 | 142,000 | 5,922.87 |
| 1990-12-11 | 1,680 | 1,690 | 1,650 | 1,660 | 56,000 | 5,716.25 |
| 1990-12-10 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 | 5,785.12 |
| 1990-12-07 | 1,640 | 1,670 | 1,610 | 1,670 | 68,000 | 5,750.69 |
| 1990-12-06 | 1,580 | 1,580 | 1,540 | 1,550 | 47,000 | 5,337.47 |
| 1990-12-05 | 1,570 | 1,580 | 1,520 | 1,520 | 10,000 | 5,234.16 |
| 1990-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 5,509.64 |
| 1990-12-03 | 1,630 | 1,660 | 1,620 | 1,620 | 19,000 | 5,578.51 |
| 1990-11-30 | 1,620 | 1,620 | 1,560 | 1,610 | 48,000 | 5,544.08 |
| 1990-11-29 | 1,640 | 1,650 | 1,620 | 1,640 | 21,000 | 5,647.38 |
| 1990-11-28 | 1,780 | 1,780 | 1,700 | 1,700 | 64,000 | 5,853.99 |
| 1990-11-27 | 1,770 | 1,780 | 1,760 | 1,780 | 12,000 | 6,129.48 |
| 1990-11-26 | 1,790 | 1,850 | 1,780 | 1,780 | 49,000 | 6,129.48 |
| 1990-11-22 | 1,770 | 1,830 | 1,770 | 1,830 | 36,000 | 6,301.65 |
| 1990-11-21 | 1,810 | 1,820 | 1,790 | 1,790 | 21,000 | 6,163.91 |
| 1990-11-20 | 1,830 | 1,850 | 1,790 | 1,850 | 97,000 | 6,370.52 |
| 1990-11-19 | 1,890 | 1,910 | 1,890 | 1,890 | 175,000 | 6,508.26 |
| 1990-11-16 | 1,890 | 1,900 | 1,840 | 1,890 | 108,000 | 6,508.26 |
| 1990-11-15 | 1,900 | 1,950 | 1,890 | 1,900 | 269,000 | 6,542.70 |
| 1990-11-14 | 1,830 | 1,900 | 1,800 | 1,890 | 363,000 | 6,508.26 |
| 1990-11-13 | 1,770 | 1,840 | 1,760 | 1,840 | 144,000 | 6,336.09 |
| 1990-11-09 | 1,720 | 1,720 | 1,660 | 1,710 | 21,000 | 5,888.43 |
| 1990-11-08 | 1,730 | 1,750 | 1,690 | 1,750 | 97,000 | 6,026.17 |
| 1990-11-07 | 1,640 | 1,750 | 1,640 | 1,740 | 53,000 | 5,991.74 |
| 1990-11-06 | 1,710 | 1,730 | 1,640 | 1,640 | 54,000 | 5,647.38 |
| 1990-11-05 | 1,670 | 1,700 | 1,670 | 1,690 | 8,000 | 5,819.56 |
| 1990-11-02 | 1,610 | 1,630 | 1,610 | 1,620 | 26,000 | 5,578.51 |
| 1990-11-01 | 1,700 | 1,700 | 1,610 | 1,610 | 19,000 | 5,544.08 |
| 1990-10-31 | 1,700 | 1,700 | 1,660 | 1,700 | 13,000 | 5,853.99 |
| 1990-10-30 | 1,750 | 1,750 | 1,680 | 1,680 | 22,000 | 5,785.12 |
| 1990-10-29 | 1,760 | 1,760 | 1,740 | 1,750 | 52,000 | 6,026.17 |
| 1990-10-26 | 1,720 | 1,730 | 1,700 | 1,700 | 30,000 | 5,853.99 |
| 1990-10-25 | 1,700 | 1,780 | 1,700 | 1,750 | 54,000 | 6,026.17 |
| 1990-10-24 | 1,670 | 1,680 | 1,660 | 1,660 | 13,000 | 5,716.25 |
| 1990-10-23 | 1,760 | 1,760 | 1,680 | 1,680 | 10,000 | 5,785.12 |
| 1990-10-22 | 1,690 | 1,760 | 1,680 | 1,750 | 75,000 | 6,026.17 |
| 1990-10-19 | 1,720 | 1,740 | 1,660 | 1,700 | 129,000 | 5,853.99 |
| 1990-10-18 | 1,650 | 1,700 | 1,620 | 1,700 | 91,000 | 5,853.99 |
| 1990-10-17 | 1,580 | 1,650 | 1,550 | 1,650 | 141,000 | 5,681.82 |
| 1990-10-16 | 1,500 | 1,590 | 1,500 | 1,550 | 161,000 | 5,337.47 |
| 1990-10-15 | 1,530 | 1,540 | 1,450 | 1,450 | 15,000 | 4,993.11 |
| 1990-10-12 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 5,130.85 |
| 1990-10-11 | 1,520 | 1,520 | 1,450 | 1,450 | 10,000 | 4,993.11 |
| 1990-10-09 | 1,580 | 1,580 | 1,540 | 1,540 | 23,000 | 5,303.03 |
| 1990-10-08 | 1,540 | 1,550 | 1,540 | 1,550 | 21,000 | 5,337.47 |
| 1990-10-05 | 1,500 | 1,530 | 1,500 | 1,530 | 14,000 | 5,268.60 |
| 1990-10-04 | 1,500 | 1,500 | 1,470 | 1,500 | 7,000 | 5,165.29 |
| 1990-10-03 | 1,440 | 1,500 | 1,440 | 1,500 | 28,000 | 5,165.29 |
| 1990-10-02 | 1,440 | 1,440 | 1,420 | 1,440 | 40,000 | 4,958.68 |
| 1990-10-01 | 1,420 | 1,420 | 1,340 | 1,340 | 22,000 | 4,614.33 |
| 1990-09-28 | 1,460 | 1,460 | 1,450 | 1,450 | 22,000 | 4,993.11 |
| 1990-09-27 | 1,470 | 1,490 | 1,470 | 1,490 | 16,000 | 5,130.85 |
| 1990-09-26 | 1,510 | 1,510 | 1,480 | 1,500 | 24,000 | 5,165.29 |
| 1990-09-25 | 1,560 | 1,560 | 1,500 | 1,500 | 4,000 | 5,165.29 |
| 1990-09-21 | 1,550 | 1,570 | 1,520 | 1,550 | 35,000 | 5,337.47 |
| 1990-09-20 | 1,600 | 1,600 | 1,550 | 1,580 | 44,000 | 5,440.77 |
| 1990-09-19 | 1,570 | 1,650 | 1,560 | 1,650 | 45,000 | 5,681.82 |
| 1990-09-18 | 1,730 | 1,730 | 1,550 | 1,550 | 21,000 | 5,337.47 |
| 1990-09-17 | 1,700 | 1,700 | 1,650 | 1,650 | 19,000 | 5,681.82 |
| 1990-09-14 | 1,740 | 1,780 | 1,710 | 1,780 | 16,000 | 6,129.48 |
| 1990-09-13 | 1,780 | 1,790 | 1,750 | 1,770 | 23,000 | 6,095.04 |
| 1990-09-12 | 1,750 | 1,790 | 1,750 | 1,780 | 18,000 | 6,129.48 |
| 1990-09-11 | 1,810 | 1,810 | 1,750 | 1,790 | 19,000 | 6,163.91 |
| 1990-09-10 | 1,800 | 1,800 | 1,750 | 1,750 | 63,000 | 6,026.17 |
| 1990-09-07 | 1,780 | 1,790 | 1,730 | 1,750 | 75,000 | 6,026.17 |
| 1990-09-06 | 1,750 | 1,780 | 1,720 | 1,750 | 47,000 | 6,026.17 |
| 1990-09-05 | 1,720 | 1,750 | 1,670 | 1,750 | 51,000 | 6,026.17 |
| 1990-09-04 | 1,760 | 1,780 | 1,760 | 1,760 | 32,000 | 6,060.61 |
| 1990-09-03 | 1,860 | 1,860 | 1,800 | 1,800 | 25,000 | 6,198.35 |
| 1990-08-31 | 1,800 | 1,830 | 1,780 | 1,830 | 30,000 | 6,301.65 |
| 1990-08-30 | 1,760 | 1,790 | 1,730 | 1,730 | 74,000 | 5,957.30 |
| 1990-08-29 | 1,720 | 1,760 | 1,710 | 1,760 | 61,000 | 6,060.61 |
| 1990-08-28 | 1,630 | 1,710 | 1,630 | 1,690 | 38,000 | 5,819.56 |
| 1990-08-27 | 1,480 | 1,610 | 1,480 | 1,610 | 45,000 | 5,544.08 |
| 1990-08-24 | 1,550 | 1,570 | 1,500 | 1,500 | 66,000 | 5,165.29 |
| 1990-08-23 | 1,620 | 1,640 | 1,570 | 1,570 | 64,000 | 5,406.34 |
| 1990-08-22 | 1,720 | 1,720 | 1,650 | 1,650 | 23,000 | 5,681.82 |
| 1990-08-21 | 1,870 | 1,870 | 1,870 | 1,870 | 12,000 | 6,439.39 |
| 1990-08-20 | 1,800 | 1,870 | 1,780 | 1,850 | 18,000 | 6,370.52 |
| 1990-08-17 | 1,900 | 1,900 | 1,800 | 1,800 | 48,000 | 6,198.35 |
| 1990-08-16 | 1,920 | 1,920 | 1,900 | 1,900 | 12,000 | 6,542.70 |
| 1990-08-15 | 1,950 | 1,990 | 1,930 | 1,980 | 53,000 | 6,818.18 |
| 1990-08-14 | 1,900 | 1,970 | 1,860 | 1,950 | 48,000 | 6,714.88 |
| 1990-08-13 | 1,980 | 1,980 | 1,850 | 1,900 | 66,000 | 6,542.70 |
| 1990-08-10 | 1,910 | 1,950 | 1,900 | 1,950 | 54,000 | 6,714.88 |
| 1990-08-09 | 1,930 | 1,930 | 1,910 | 1,920 | 21,000 | 6,611.57 |
| 1990-08-08 | 1,890 | 1,920 | 1,890 | 1,920 | 99,000 | 6,611.57 |
| 1990-08-07 | 1,940 | 1,940 | 1,860 | 1,900 | 53,000 | 6,542.70 |
| 1990-08-06 | 2,020 | 2,080 | 1,960 | 1,960 | 50,000 | 6,749.31 |
| 1990-08-03 | 2,080 | 2,160 | 2,080 | 2,100 | 34,000 | 7,231.40 |
| 1990-08-02 | 2,180 | 2,200 | 2,120 | 2,120 | 111,000 | 7,300.28 |
| 1990-08-01 | 2,200 | 2,220 | 2,190 | 2,200 | 156,000 | 7,575.76 |
| 1990-07-31 | 2,140 | 2,210 | 2,110 | 2,200 | 220,000 | 7,575.76 |
| 1990-07-30 | 2,090 | 2,140 | 2,080 | 2,140 | 56,000 | 7,369.15 |
| 1990-07-27 | 2,120 | 2,150 | 2,120 | 2,120 | 159,000 | 7,300.28 |
| 1990-07-26 | 2,170 | 2,170 | 2,140 | 2,140 | 130,000 | 7,369.15 |
| 1990-07-25 | 2,100 | 2,150 | 2,100 | 2,150 | 179,000 | 7,403.58 |
| 1990-07-24 | 2,100 | 2,140 | 2,070 | 2,120 | 179,000 | 7,300.28 |
| 1990-07-23 | 2,120 | 2,150 | 2,110 | 2,120 | 236,000 | 7,300.28 |
| 1990-07-20 | 2,180 | 2,230 | 2,160 | 2,160 | 103,000 | 7,438.02 |
| 1990-07-19 | 2,240 | 2,240 | 2,210 | 2,220 | 134,000 | 7,644.63 |
| 1990-07-18 | 2,250 | 2,250 | 2,210 | 2,240 | 334,000 | 7,713.50 |
| 1990-07-17 | 2,210 | 2,250 | 2,210 | 2,250 | 787,000 | 7,747.93 |
| 1990-07-16 | 2,230 | 2,240 | 2,200 | 2,200 | 480,000 | 7,575.76 |
| 1990-07-13 | 2,160 | 2,210 | 2,160 | 2,190 | 499,000 | 7,541.32 |
| 1990-07-12 | 2,190 | 2,220 | 2,150 | 2,160 | 509,000 | 7,438.02 |
| 1990-07-11 | 2,170 | 2,190 | 2,140 | 2,170 | 287,000 | 7,472.45 |
| 1990-07-10 | 2,170 | 2,180 | 2,140 | 2,140 | 207,000 | 7,369.15 |
| 1990-07-09 | 2,170 | 2,180 | 2,170 | 2,170 | 241,000 | 7,472.45 |
| 1990-07-06 | 2,180 | 2,180 | 2,150 | 2,170 | 357,000 | 7,472.45 |
| 1990-07-05 | 2,190 | 2,190 | 2,150 | 2,160 | 201,000 | 7,438.02 |
| 1990-07-04 | 2,170 | 2,190 | 2,160 | 2,180 | 534,000 | 7,506.89 |
| 1990-07-03 | 2,170 | 2,220 | 2,150 | 2,160 | 1,181,000 | 7,438.02 |
| 1990-07-02 | 2,120 | 2,170 | 2,100 | 2,170 | 1,008,000 | 7,472.45 |
| 1990-06-29 | 2,060 | 2,110 | 2,050 | 2,090 | 781,000 | 7,196.97 |
| 1990-06-28 | 2,030 | 2,060 | 2,030 | 2,040 | 199,000 | 7,024.79 |
| 1990-06-27 | 2,000 | 2,050 | 2,000 | 2,010 | 316,000 | 6,921.49 |
| 1990-06-26 | 1,940 | 1,980 | 1,940 | 1,980 | 44,000 | 6,818.18 |
| 1990-06-25 | 1,940 | 1,980 | 1,940 | 1,950 | 69,000 | 6,714.88 |
| 1990-06-22 | 1,960 | 1,960 | 1,950 | 1,950 | 6,000 | 6,714.88 |
| 1990-06-21 | 1,980 | 2,000 | 1,950 | 1,950 | 90,000 | 6,714.88 |
| 1990-06-20 | 1,960 | 1,970 | 1,950 | 1,970 | 82,000 | 6,783.75 |
| 1990-06-19 | 1,990 | 2,000 | 1,950 | 1,950 | 70,000 | 6,714.88 |
| 1990-06-18 | 1,990 | 2,040 | 1,990 | 1,990 | 111,000 | 6,852.62 |
| 1990-06-15 | 2,000 | 2,020 | 1,970 | 2,000 | 141,000 | 6,887.05 |
| 1990-06-14 | 1,990 | 2,000 | 1,980 | 1,980 | 101,000 | 6,818.18 |
| 1990-06-13 | 2,010 | 2,020 | 1,980 | 1,990 | 89,000 | 6,852.62 |
| 1990-06-12 | 2,040 | 2,040 | 2,000 | 2,000 | 124,000 | 6,887.05 |
| 1990-06-11 | 2,070 | 2,070 | 2,010 | 2,040 | 246,000 | 7,024.79 |
| 1990-06-08 | 2,050 | 2,060 | 2,010 | 2,040 | 765,000 | 7,024.79 |
| 1990-06-07 | 1,970 | 2,010 | 1,950 | 1,980 | 446,000 | 6,818.18 |
| 1990-06-06 | 1,980 | 1,980 | 1,930 | 1,960 | 403,000 | 6,749.31 |
| 1990-06-05 | 1,930 | 1,990 | 1,920 | 1,960 | 278,000 | 6,749.31 |
| 1990-06-04 | 1,900 | 1,940 | 1,890 | 1,930 | 463,000 | 6,646.01 |
| 1990-06-01 | 1,870 | 1,870 | 1,850 | 1,870 | 152,000 | 6,439.39 |
| 1990-05-31 | 1,870 | 1,870 | 1,840 | 1,870 | 23,000 | 6,439.39 |
| 1990-05-30 | 1,830 | 1,850 | 1,800 | 1,840 | 140,000 | 6,336.09 |
| 1990-05-29 | 1,850 | 1,850 | 1,810 | 1,830 | 75,000 | 6,301.65 |
| 1990-05-28 | 1,860 | 1,870 | 1,820 | 1,860 | 80,000 | 6,404.96 |
| 1990-05-25 | 1,820 | 1,890 | 1,820 | 1,870 | 54,000 | 6,439.39 |
| 1990-05-24 | 1,850 | 1,850 | 1,800 | 1,850 | 257,000 | 6,370.52 |
| 1990-05-23 | 1,840 | 1,850 | 1,830 | 1,840 | 233,000 | 6,336.09 |
| 1990-05-22 | 1,810 | 1,840 | 1,810 | 1,840 | 105,000 | 6,336.09 |
| 1990-05-21 | 1,840 | 1,840 | 1,820 | 1,830 | 29,000 | 6,301.65 |
| 1990-05-18 | 1,850 | 1,860 | 1,840 | 1,840 | 181,000 | 6,336.09 |
| 1990-05-17 | 1,880 | 1,880 | 1,860 | 1,860 | 30,000 | 6,404.96 |
| 1990-05-16 | 1,880 | 1,890 | 1,880 | 1,880 | 26,000 | 6,473.83 |
| 1990-05-15 | 1,890 | 1,910 | 1,890 | 1,900 | 76,000 | 6,542.70 |
| 1990-05-14 | 1,830 | 1,910 | 1,810 | 1,910 | 206,000 | 6,577.13 |
| 1990-05-11 | 1,830 | 1,830 | 1,820 | 1,830 | 75,000 | 6,301.65 |
| 1990-05-10 | 1,790 | 1,830 | 1,780 | 1,830 | 102,000 | 6,301.65 |
| 1990-05-09 | 1,780 | 1,850 | 1,780 | 1,850 | 77,000 | 6,370.52 |
| 1990-05-08 | 1,830 | 1,830 | 1,780 | 1,790 | 44,000 | 6,163.91 |
| 1990-05-07 | 1,780 | 1,840 | 1,780 | 1,810 | 28,000 | 6,232.78 |
| 1990-05-02 | 1,810 | 1,810 | 1,780 | 1,800 | 56,000 | 6,198.35 |
| 1990-05-01 | 1,810 | 1,810 | 1,780 | 1,810 | 12,000 | 6,232.78 |
| 1990-04-27 | 1,760 | 1,840 | 1,760 | 1,780 | 56,000 | 6,129.48 |
| 1990-04-26 | 1,890 | 1,890 | 1,890 | 1,890 | 12,000 | 6,508.26 |
| 1990-04-25 | 1,840 | 1,840 | 1,830 | 1,830 | 30,000 | 6,301.65 |
| 1990-04-24 | 1,810 | 1,840 | 1,810 | 1,840 | 10,000 | 6,336.09 |
| 1990-04-23 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 6,232.78 |
| 1990-04-20 | 1,850 | 1,850 | 1,790 | 1,790 | 16,000 | 6,163.91 |
| 1990-04-19 | 1,890 | 1,890 | 1,790 | 1,790 | 11,000 | 6,163.91 |
| 1990-04-18 | 1,780 | 1,850 | 1,750 | 1,850 | 64,000 | 6,370.52 |
| 1990-04-17 | 1,800 | 1,800 | 1,750 | 1,750 | 105,000 | 6,026.17 |
| 1990-04-16 | 1,740 | 1,800 | 1,740 | 1,800 | 26,000 | 6,198.35 |
| 1990-04-12 | 1,810 | 1,870 | 1,810 | 1,830 | 81,000 | 6,301.65 |
| 1990-04-11 | 1,830 | 1,830 | 1,810 | 1,810 | 51,000 | 6,232.78 |
| 1990-04-10 | 1,810 | 1,840 | 1,810 | 1,840 | 65,000 | 6,336.09 |
| 1990-04-09 | 1,880 | 1,920 | 1,850 | 1,870 | 57,000 | 6,439.39 |
| 1990-04-06 | 1,810 | 1,890 | 1,810 | 1,890 | 48,000 | 6,508.26 |
| 1990-04-05 | 1,830 | 1,830 | 1,740 | 1,750 | 51,000 | 6,026.17 |
| 1990-04-04 | 1,920 | 1,930 | 1,890 | 1,890 | 25,000 | 6,508.26 |
| 1990-04-03 | 1,900 | 1,920 | 1,870 | 1,890 | 26,000 | 6,508.26 |
| 1990-04-02 | 2,040 | 2,040 | 2,020 | 2,040 | 24,000 | 7,024.79 |
| 1990-03-30 | 2,050 | 2,050 | 2,040 | 2,040 | 22,000 | 7,024.79 |
| 1990-03-29 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 7,059.23 |
| 1990-03-28 | 2,100 | 2,100 | 2,030 | 2,060 | 24,000 | 7,093.66 |
| 1990-03-27 | 2,000 | 2,100 | 1,970 | 2,100 | 90,000 | 7,231.40 |
| 1990-03-26 | 1,900 | 1,990 | 1,900 | 1,950 | 127,000 | 6,395.12 |
| 1990-03-23 | 1,930 | 1,930 | 1,870 | 1,900 | 37,000 | 6,231.14 |
| 1990-03-22 | 1,890 | 1,900 | 1,870 | 1,900 | 16,000 | 6,231.14 |
| 1990-03-20 | 2,050 | 2,060 | 1,950 | 2,000 | 90,000 | 6,559.10 |
| 1990-03-19 | 2,170 | 2,170 | 2,040 | 2,040 | 87,000 | 6,690.28 |
| 1990-03-16 | 2,150 | 2,210 | 2,150 | 2,160 | 484,000 | 7,083.83 |
| 1990-03-15 | 2,160 | 2,160 | 2,100 | 2,160 | 89,000 | 7,083.83 |
| 1990-03-14 | 2,120 | 2,200 | 2,050 | 2,200 | 151,000 | 7,215.01 |
| 1990-03-13 | 2,080 | 2,150 | 2,050 | 2,150 | 95,000 | 7,051.03 |
| 1990-03-12 | 2,140 | 2,140 | 2,080 | 2,100 | 370,000 | 6,887.05 |
| 1990-03-09 | 2,250 | 2,260 | 2,180 | 2,180 | 514,000 | 7,149.42 |
| 1990-03-08 | 2,110 | 2,270 | 2,070 | 2,230 | 1,199,000 | 7,313.39 |
| 1990-03-07 | 2,140 | 2,150 | 2,110 | 2,130 | 306,000 | 6,985.44 |
| 1990-03-06 | 2,050 | 2,140 | 2,050 | 2,140 | 329,000 | 7,018.23 |
| 1990-03-05 | 2,090 | 2,090 | 2,050 | 2,070 | 85,000 | 6,788.67 |
| 1990-03-02 | 2,060 | 2,060 | 2,050 | 2,050 | 98,000 | 6,723.07 |
| 1990-03-01 | 2,050 | 2,100 | 2,000 | 2,050 | 84,000 | 6,723.07 |
| 1990-02-28 | 1,970 | 2,070 | 1,960 | 2,070 | 74,000 | 6,788.67 |
| 1990-02-27 | 1,920 | 1,940 | 1,890 | 1,940 | 202,000 | 6,362.32 |
| 1990-02-26 | 1,930 | 1,960 | 1,890 | 1,920 | 96,000 | 6,296.73 |
| 1990-02-23 | 2,060 | 2,070 | 1,960 | 1,960 | 31,000 | 6,427.92 |
| 1990-02-22 | 2,070 | 2,070 | 2,000 | 2,060 | 116,000 | 6,755.87 |
| 1990-02-21 | 2,110 | 2,120 | 2,090 | 2,090 | 308,000 | 6,854.26 |
| 1990-02-20 | 2,100 | 2,120 | 2,080 | 2,100 | 233,000 | 6,887.05 |
| 1990-02-19 | 2,100 | 2,100 | 2,080 | 2,090 | 202,000 | 6,854.26 |
| 1990-02-16 | 2,050 | 2,080 | 2,050 | 2,080 | 147,000 | 6,821.46 |
| 1990-02-15 | 2,050 | 2,060 | 2,010 | 2,010 | 59,000 | 6,591.89 |
| 1990-02-14 | 2,060 | 2,060 | 2,000 | 2,050 | 30,000 | 6,723.07 |
| 1990-02-13 | 2,070 | 2,080 | 2,000 | 2,080 | 51,000 | 6,821.46 |
| 1990-02-09 | 2,080 | 2,100 | 2,030 | 2,070 | 24,000 | 6,788.67 |
| 1990-02-08 | 2,090 | 2,100 | 2,080 | 2,100 | 189,000 | 6,887.05 |
| 1990-02-07 | 2,100 | 2,120 | 2,030 | 2,080 | 105,000 | 6,821.46 |
| 1990-02-06 | 2,100 | 2,150 | 2,100 | 2,100 | 158,000 | 6,887.05 |
| 1990-02-05 | 2,160 | 2,160 | 2,110 | 2,140 | 168,000 | 7,018.23 |
| 1990-02-02 | 2,140 | 2,190 | 2,120 | 2,120 | 648,000 | 6,952.64 |
| 1990-02-01 | 2,000 | 2,150 | 2,000 | 2,150 | 739,000 | 7,051.03 |
| 1990-01-31 | 1,930 | 2,030 | 1,930 | 2,030 | 61,000 | 6,657.48 |
| 1990-01-30 | 2,000 | 2,020 | 1,960 | 1,960 | 121,000 | 6,427.92 |
| 1990-01-29 | 1,940 | 1,970 | 1,920 | 1,940 | 76,000 | 6,362.32 |
| 1990-01-26 | 1,910 | 1,950 | 1,910 | 1,920 | 139,000 | 6,296.73 |
| 1990-01-25 | 1,920 | 1,920 | 1,870 | 1,920 | 52,000 | 6,296.73 |
| 1990-01-24 | 1,980 | 1,980 | 1,930 | 1,930 | 38,000 | 6,329.53 |
| 1990-01-23 | 1,930 | 1,960 | 1,930 | 1,930 | 30,000 | 6,329.53 |
| 1990-01-22 | 1,930 | 2,020 | 1,930 | 1,980 | 24,000 | 6,493.51 |
| 1990-01-19 | 2,020 | 2,020 | 1,950 | 2,000 | 66,000 | 6,559.10 |
| 1990-01-18 | 2,000 | 2,010 | 1,970 | 2,010 | 42,000 | 6,591.89 |
| 1990-01-17 | 2,000 | 2,000 | 1,930 | 1,930 | 48,000 | 6,329.53 |
| 1990-01-16 | 2,020 | 2,020 | 1,980 | 2,000 | 39,000 | 6,559.10 |
| 1990-01-12 | 2,010 | 2,040 | 2,000 | 2,020 | 96,000 | 6,624.69 |
| 1990-01-11 | 1,970 | 2,010 | 1,970 | 2,010 | 133,000 | 6,591.89 |
| 1990-01-10 | 1,980 | 2,010 | 1,960 | 1,990 | 47,000 | 6,526.30 |
| 1990-01-09 | 1,960 | 1,990 | 1,950 | 1,950 | 46,000 | 6,395.12 |
| 1990-01-08 | 1,990 | 1,990 | 1,960 | 1,960 | 65,000 | 6,427.92 |
| 1990-01-05 | 2,010 | 2,040 | 1,950 | 1,950 | 115,000 | 6,395.12 |
| 1990-01-04 | 2,040 | 2,050 | 1,980 | 1,980 | 38,000 | 6,493.51 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
