4186 東京応化工業(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 | 3,680 | 3,680 | 3,680 | 3,680 | 20,000 | 1,226.67 |
| 1990-12-27 | 3,650 | 3,650 | 3,630 | 3,650 | 12,000 | 1,216.67 |
| 1990-12-26 | 3,700 | 3,700 | 3,650 | 3,680 | 22,000 | 1,226.67 |
| 1990-12-25 | 3,610 | 3,680 | 3,590 | 3,650 | 36,000 | 1,216.67 |
| 1990-12-21 | 3,650 | 3,690 | 3,650 | 3,650 | 39,000 | 1,216.67 |
| 1990-12-20 | 3,650 | 3,680 | 3,650 | 3,650 | 32,000 | 1,216.67 |
| 1990-12-19 | 3,650 | 3,650 | 3,600 | 3,630 | 52,000 | 1,210 |
| 1990-12-18 | 3,570 | 3,600 | 3,560 | 3,600 | 40,000 | 1,200 |
| 1990-12-17 | 3,520 | 3,550 | 3,500 | 3,550 | 67,000 | 1,183.33 |
| 1990-12-14 | 3,500 | 3,540 | 3,500 | 3,500 | 31,000 | 1,166.67 |
| 1990-12-13 | 3,500 | 3,500 | 3,450 | 3,500 | 23,000 | 1,166.67 |
| 1990-12-12 | 3,550 | 3,560 | 3,550 | 3,550 | 15,000 | 1,183.33 |
| 1990-12-11 | 3,550 | 3,590 | 3,500 | 3,500 | 37,000 | 1,166.67 |
| 1990-12-10 | 3,500 | 3,610 | 3,500 | 3,600 | 71,000 | 1,200 |
| 1990-12-07 | 3,450 | 3,450 | 3,400 | 3,400 | 58,000 | 1,133.33 |
| 1990-12-06 | 3,340 | 3,350 | 3,300 | 3,350 | 60,000 | 1,116.67 |
| 1990-12-05 | 3,290 | 3,290 | 3,250 | 3,290 | 11,000 | 1,096.67 |
| 1990-12-04 | 3,300 | 3,310 | 3,280 | 3,290 | 40,000 | 1,096.67 |
| 1990-12-03 | 3,400 | 3,400 | 3,340 | 3,350 | 25,000 | 1,116.67 |
| 1990-11-30 | 3,310 | 3,310 | 3,200 | 3,300 | 59,000 | 1,100 |
| 1990-11-29 | 3,340 | 3,350 | 3,300 | 3,350 | 60,000 | 1,116.67 |
| 1990-11-28 | 3,500 | 3,500 | 3,340 | 3,380 | 156,000 | 1,126.67 |
| 1990-11-26 | 3,630 | 3,630 | 3,560 | 3,560 | 26,000 | 1,186.67 |
| 1990-11-22 | 3,610 | 3,610 | 3,600 | 3,610 | 14,000 | 1,203.33 |
| 1990-11-21 | 3,720 | 3,720 | 3,650 | 3,650 | 13,000 | 1,216.67 |
| 1990-11-20 | 3,760 | 3,780 | 3,700 | 3,750 | 29,000 | 1,250 |
| 1990-11-19 | 3,710 | 3,800 | 3,710 | 3,790 | 27,000 | 1,263.33 |
| 1990-11-16 | 3,800 | 3,800 | 3,660 | 3,710 | 41,000 | 1,236.67 |
| 1990-11-15 | 3,750 | 3,800 | 3,700 | 3,800 | 99,000 | 1,266.67 |
| 1990-11-14 | 3,700 | 3,800 | 3,700 | 3,750 | 134,000 | 1,250 |
| 1990-11-13 | 3,790 | 3,790 | 3,650 | 3,690 | 127,000 | 1,230 |
| 1990-11-09 | 3,980 | 3,980 | 3,700 | 3,740 | 74,000 | 1,246.67 |
| 1990-11-07 | 4,360 | 4,360 | 4,200 | 4,200 | 10,000 | 1,400 |
| 1990-11-06 | 4,450 | 4,450 | 4,400 | 4,450 | 43,000 | 1,483.33 |
| 1990-11-05 | 4,550 | 4,550 | 4,450 | 4,450 | 111,000 | 1,483.33 |
| 1990-11-02 | 4,500 | 4,550 | 4,500 | 4,500 | 17,000 | 1,500 |
| 1990-11-01 | 4,550 | 4,550 | 4,550 | 4,550 | 8,000 | 1,516.67 |
| 1990-10-31 | 4,800 | 4,800 | 4,800 | 4,800 | 35,000 | 1,600 |
| 1990-10-30 | 4,890 | 4,890 | 4,750 | 4,850 | 13,000 | 1,616.67 |
| 1990-10-29 | 4,850 | 4,900 | 4,800 | 4,900 | 70,000 | 1,633.33 |
| 1990-10-26 | 4,800 | 4,990 | 4,770 | 4,850 | 117,000 | 1,616.67 |
| 1990-10-25 | 4,560 | 4,750 | 4,560 | 4,750 | 90,000 | 1,583.33 |
| 1990-10-24 | 4,450 | 4,550 | 4,440 | 4,550 | 22,000 | 1,516.67 |
| 1990-10-23 | 4,320 | 4,440 | 4,310 | 4,400 | 87,000 | 1,466.67 |
| 1990-10-22 | 4,250 | 4,310 | 4,250 | 4,310 | 30,000 | 1,436.67 |
| 1990-10-19 | 4,250 | 4,280 | 4,200 | 4,200 | 138,000 | 1,400 |
| 1990-10-18 | 4,270 | 4,310 | 4,270 | 4,270 | 16,000 | 1,423.33 |
| 1990-10-17 | 4,250 | 4,350 | 4,250 | 4,270 | 33,000 | 1,423.33 |
| 1990-10-16 | 4,300 | 4,350 | 4,250 | 4,300 | 36,000 | 1,433.33 |
| 1990-10-15 | 4,270 | 4,320 | 4,200 | 4,250 | 40,000 | 1,416.67 |
| 1990-10-12 | 4,200 | 4,250 | 4,200 | 4,250 | 42,000 | 1,416.67 |
| 1990-10-11 | 4,400 | 4,400 | 4,300 | 4,350 | 42,000 | 1,450 |
| 1990-10-09 | 4,550 | 4,550 | 4,450 | 4,450 | 10,000 | 1,483.33 |
| 1990-10-08 | 4,400 | 4,530 | 4,400 | 4,530 | 38,000 | 1,510 |
| 1990-10-05 | 4,120 | 4,400 | 4,120 | 4,300 | 81,000 | 1,433.33 |
| 1990-10-04 | 3,910 | 4,140 | 3,850 | 4,130 | 120,000 | 1,376.67 |
| 1990-10-03 | 3,670 | 3,900 | 3,670 | 3,900 | 70,000 | 1,300 |
| 1990-10-02 | 3,650 | 3,710 | 3,650 | 3,670 | 53,000 | 1,223.33 |
| 1990-10-01 | 3,700 | 3,700 | 3,450 | 3,450 | 29,000 | 1,150 |
| 1990-09-28 | 3,850 | 3,860 | 3,850 | 3,850 | 53,000 | 1,283.33 |
| 1990-09-27 | 4,050 | 4,070 | 4,000 | 4,000 | 64,000 | 1,333.33 |
| 1990-09-26 | 4,240 | 4,240 | 4,200 | 4,200 | 15,000 | 1,400 |
| 1990-09-25 | 4,290 | 4,290 | 4,290 | 4,290 | 15,000 | 1,430 |
| 1990-09-21 | 4,450 | 4,490 | 4,300 | 4,400 | 195,000 | 1,466.67 |
| 1990-09-20 | 4,600 | 4,600 | 4,450 | 4,500 | 55,000 | 1,500 |
| 1990-09-19 | 4,690 | 4,690 | 4,610 | 4,650 | 56,000 | 1,550 |
| 1990-09-18 | 4,700 | 4,700 | 4,550 | 4,700 | 46,000 | 1,566.67 |
| 1990-09-17 | 4,960 | 4,960 | 4,750 | 4,750 | 98,000 | 1,583.33 |
| 1990-09-14 | 5,050 | 5,080 | 4,950 | 4,950 | 67,000 | 1,650 |
| 1990-09-13 | 5,000 | 5,080 | 5,000 | 5,070 | 66,000 | 1,690 |
| 1990-09-12 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 | 1,636.67 |
| 1990-09-11 | 4,970 | 4,970 | 4,900 | 4,910 | 30,000 | 1,636.67 |
| 1990-09-10 | 4,900 | 4,920 | 4,900 | 4,920 | 23,000 | 1,640 |
| 1990-09-07 | 4,920 | 4,940 | 4,700 | 4,850 | 37,000 | 1,616.67 |
| 1990-09-06 | 5,000 | 5,000 | 4,900 | 4,900 | 22,000 | 1,633.33 |
| 1990-09-05 | 5,150 | 5,240 | 5,000 | 5,050 | 15,000 | 1,683.33 |
| 1990-09-04 | 5,400 | 5,400 | 5,240 | 5,250 | 30,000 | 1,750 |
| 1990-09-03 | 5,500 | 5,500 | 5,400 | 5,400 | 39,000 | 1,800 |
| 1990-08-31 | 5,350 | 5,550 | 5,350 | 5,400 | 198,000 | 1,800 |
| 1990-08-30 | 5,200 | 5,210 | 5,150 | 5,150 | 26,000 | 1,716.67 |
| 1990-08-29 | 5,200 | 5,200 | 5,000 | 5,100 | 17,000 | 1,700 |
| 1990-08-28 | 5,240 | 5,310 | 5,150 | 5,200 | 39,000 | 1,733.33 |
| 1990-08-27 | 4,900 | 5,110 | 4,890 | 5,110 | 44,000 | 1,703.33 |
| 1990-08-24 | 5,000 | 5,100 | 5,000 | 5,000 | 64,000 | 1,666.67 |
| 1990-08-23 | 5,430 | 5,430 | 5,000 | 5,000 | 23,000 | 1,666.67 |
| 1990-08-22 | 5,690 | 5,690 | 5,500 | 5,630 | 42,000 | 1,876.67 |
| 1990-08-21 | 5,900 | 5,950 | 5,750 | 5,750 | 143,000 | 1,916.67 |
| 1990-08-20 | 5,800 | 5,900 | 5,800 | 5,850 | 17,000 | 1,950 |
| 1990-08-17 | 5,850 | 5,900 | 5,800 | 5,800 | 43,000 | 1,933.33 |
| 1990-08-16 | 6,050 | 6,050 | 5,950 | 5,950 | 41,000 | 1,983.33 |
| 1990-08-15 | 5,950 | 6,050 | 5,900 | 6,050 | 48,000 | 2,016.67 |
| 1990-08-14 | 5,800 | 5,960 | 5,700 | 5,950 | 22,000 | 1,983.33 |
| 1990-08-13 | 5,830 | 5,840 | 5,700 | 5,800 | 57,000 | 1,933.33 |
| 1990-08-10 | 6,100 | 6,100 | 5,900 | 6,030 | 30,000 | 2,010 |
| 1990-08-09 | 6,200 | 6,200 | 6,000 | 6,100 | 41,000 | 2,033.33 |
| 1990-08-08 | 5,800 | 6,000 | 5,750 | 6,000 | 129,000 | 2,000 |
| 1990-08-07 | 5,800 | 5,900 | 5,700 | 5,750 | 153,000 | 1,916.67 |
| 1990-08-06 | 6,200 | 6,290 | 6,000 | 6,000 | 84,000 | 2,000 |
| 1990-08-03 | 6,500 | 6,560 | 6,450 | 6,450 | 209,000 | 2,150 |
| 1990-08-02 | 6,550 | 6,690 | 6,450 | 6,560 | 369,000 | 2,186.67 |
| 1990-08-01 | 6,390 | 6,590 | 6,360 | 6,590 | 390,000 | 2,196.67 |
| 1990-07-31 | 6,170 | 6,350 | 6,170 | 6,350 | 213,000 | 2,116.67 |
| 1990-07-30 | 6,160 | 6,170 | 6,100 | 6,150 | 24,000 | 2,050 |
| 1990-07-27 | 6,200 | 6,200 | 6,050 | 6,150 | 143,000 | 2,050 |
| 1990-07-26 | 6,240 | 6,320 | 6,170 | 6,170 | 180,000 | 2,056.67 |
| 1990-07-25 | 6,150 | 6,250 | 6,150 | 6,250 | 68,000 | 2,083.33 |
| 1990-07-24 | 6,150 | 6,250 | 6,140 | 6,250 | 114,000 | 2,083.33 |
| 1990-07-23 | 6,220 | 6,280 | 6,220 | 6,250 | 26,000 | 2,083.33 |
| 1990-07-20 | 6,110 | 6,380 | 6,110 | 6,330 | 134,000 | 2,110 |
| 1990-07-19 | 6,380 | 6,440 | 6,210 | 6,210 | 130,000 | 2,070 |
| 1990-07-18 | 6,300 | 6,350 | 6,260 | 6,280 | 89,000 | 2,093.33 |
| 1990-07-17 | 6,520 | 6,550 | 6,300 | 6,350 | 190,000 | 2,116.67 |
| 1990-07-16 | 6,490 | 6,550 | 6,490 | 6,500 | 374,000 | 2,166.67 |
| 1990-07-13 | 6,410 | 6,500 | 6,380 | 6,490 | 212,000 | 2,163.33 |
| 1990-07-12 | 6,320 | 6,380 | 6,300 | 6,380 | 88,000 | 2,126.67 |
| 1990-07-11 | 6,340 | 6,400 | 6,300 | 6,350 | 109,000 | 2,116.67 |
| 1990-07-10 | 6,500 | 6,500 | 6,300 | 6,440 | 105,000 | 2,146.67 |
| 1990-07-09 | 6,500 | 6,540 | 6,410 | 6,510 | 227,000 | 2,170 |
| 1990-07-06 | 6,390 | 6,540 | 6,330 | 6,500 | 515,000 | 2,166.67 |
| 1990-07-05 | 6,250 | 6,390 | 6,190 | 6,390 | 190,000 | 2,130 |
| 1990-07-04 | 6,200 | 6,290 | 6,150 | 6,170 | 64,000 | 2,056.67 |
| 1990-07-03 | 6,190 | 6,250 | 6,170 | 6,170 | 37,000 | 2,056.67 |
| 1990-07-02 | 6,250 | 6,270 | 6,240 | 6,240 | 114,000 | 2,080 |
| 1990-06-29 | 6,280 | 6,330 | 6,280 | 6,290 | 277,000 | 2,096.67 |
| 1990-06-28 | 6,220 | 6,430 | 6,160 | 6,360 | 416,000 | 2,120 |
| 1990-06-27 | 6,100 | 6,250 | 6,080 | 6,250 | 748,000 | 2,083.33 |
| 1990-06-26 | 5,760 | 5,900 | 5,760 | 5,900 | 194,000 | 1,966.67 |
| 1990-06-25 | 5,750 | 5,900 | 5,750 | 5,750 | 128,000 | 1,916.67 |
| 1990-06-22 | 5,820 | 5,940 | 5,820 | 5,900 | 203,000 | 1,966.67 |
| 1990-06-21 | 5,950 | 6,030 | 5,870 | 5,920 | 284,000 | 1,973.33 |
| 1990-06-20 | 5,800 | 5,930 | 5,800 | 5,920 | 149,000 | 1,973.33 |
| 1990-06-19 | 5,870 | 5,900 | 5,810 | 5,900 | 56,000 | 1,966.67 |
| 1990-06-18 | 5,970 | 6,000 | 5,870 | 5,950 | 205,000 | 1,983.33 |
| 1990-06-15 | 5,950 | 5,980 | 5,850 | 5,980 | 199,000 | 1,993.33 |
| 1990-06-14 | 6,030 | 6,030 | 5,900 | 5,910 | 250,000 | 1,970 |
| 1990-06-13 | 5,850 | 6,030 | 5,800 | 5,950 | 644,000 | 1,983.33 |
| 1990-06-12 | 5,700 | 5,800 | 5,650 | 5,800 | 288,000 | 1,933.33 |
| 1990-06-11 | 5,700 | 5,710 | 5,590 | 5,590 | 87,000 | 1,863.33 |
| 1990-06-08 | 5,790 | 5,800 | 5,600 | 5,600 | 83,000 | 1,866.67 |
| 1990-06-07 | 5,850 | 5,870 | 5,780 | 5,800 | 331,000 | 1,933.33 |
| 1990-06-06 | 5,850 | 5,920 | 5,830 | 5,890 | 601,000 | 1,963.33 |
| 1990-06-05 | 5,670 | 5,830 | 5,650 | 5,750 | 759,000 | 1,916.67 |
| 1990-06-04 | 5,470 | 5,680 | 5,450 | 5,620 | 633,000 | 1,873.33 |
| 1990-06-01 | 5,370 | 5,550 | 5,370 | 5,400 | 298,000 | 1,800 |
| 1990-05-31 | 5,300 | 5,450 | 5,300 | 5,430 | 142,000 | 1,810 |
| 1990-05-30 | 5,310 | 5,310 | 5,260 | 5,270 | 94,000 | 1,756.67 |
| 1990-05-29 | 5,180 | 5,300 | 5,180 | 5,300 | 93,000 | 1,766.67 |
| 1990-05-28 | 5,360 | 5,360 | 5,200 | 5,210 | 47,000 | 1,736.67 |
| 1990-05-25 | 5,350 | 5,420 | 5,300 | 5,350 | 110,000 | 1,783.33 |
| 1990-05-24 | 5,480 | 5,480 | 5,350 | 5,360 | 99,000 | 1,786.67 |
| 1990-05-23 | 5,510 | 5,600 | 5,400 | 5,480 | 285,000 | 1,826.67 |
| 1990-05-22 | 5,330 | 5,500 | 5,330 | 5,500 | 366,000 | 1,833.33 |
| 1990-05-21 | 5,250 | 5,400 | 5,250 | 5,330 | 58,000 | 1,776.67 |
| 1990-05-18 | 5,380 | 5,400 | 5,340 | 5,350 | 71,000 | 1,783.33 |
| 1990-05-17 | 5,290 | 5,380 | 5,210 | 5,380 | 91,000 | 1,793.33 |
| 1990-05-16 | 5,310 | 5,390 | 5,280 | 5,390 | 95,000 | 1,796.67 |
| 1990-05-15 | 5,400 | 5,400 | 5,300 | 5,390 | 47,000 | 1,796.67 |
| 1990-05-14 | 5,510 | 5,510 | 5,380 | 5,430 | 175,000 | 1,810 |
| 1990-05-11 | 5,400 | 5,450 | 5,330 | 5,450 | 259,000 | 1,816.67 |
| 1990-05-10 | 5,300 | 5,430 | 5,250 | 5,280 | 230,000 | 1,760 |
| 1990-05-09 | 5,290 | 5,300 | 5,180 | 5,300 | 296,000 | 1,766.67 |
| 1990-05-08 | 5,240 | 5,280 | 5,200 | 5,250 | 185,000 | 1,750 |
| 1990-05-07 | 5,300 | 5,300 | 5,180 | 5,250 | 234,000 | 1,750 |
| 1990-05-02 | 5,200 | 5,200 | 5,140 | 5,150 | 149,000 | 1,716.67 |
| 1990-05-01 | 5,100 | 5,150 | 5,060 | 5,130 | 60,000 | 1,710 |
| 1990-04-27 | 5,060 | 5,100 | 5,040 | 5,100 | 72,000 | 1,700 |
| 1990-04-26 | 5,000 | 5,070 | 4,990 | 5,050 | 92,000 | 1,683.33 |
| 1990-04-25 | 4,970 | 5,040 | 4,970 | 4,980 | 125,000 | 1,660 |
| 1990-04-24 | 5,050 | 5,050 | 4,980 | 5,000 | 94,000 | 1,666.67 |
| 1990-04-23 | 5,100 | 5,100 | 5,050 | 5,070 | 58,000 | 1,690 |
| 1990-04-20 | 5,120 | 5,200 | 5,090 | 5,120 | 171,000 | 1,706.67 |
| 1990-04-19 | 5,100 | 5,150 | 5,040 | 5,120 | 207,000 | 1,706.67 |
| 1990-04-18 | 5,040 | 5,250 | 5,000 | 5,200 | 159,000 | 1,733.33 |
| 1990-04-17 | 5,130 | 5,200 | 5,000 | 5,040 | 70,000 | 1,680 |
| 1990-04-16 | 5,470 | 5,480 | 5,230 | 5,230 | 226,000 | 1,743.33 |
| 1990-04-13 | 5,400 | 5,520 | 5,370 | 5,460 | 504,000 | 1,820 |
| 1990-04-12 | 5,000 | 5,300 | 5,000 | 5,300 | 395,000 | 1,766.67 |
| 1990-04-11 | 4,930 | 5,000 | 4,930 | 4,960 | 33,000 | 1,653.33 |
| 1990-04-10 | 4,950 | 5,000 | 4,950 | 4,990 | 40,000 | 1,663.33 |
| 1990-04-09 | 4,920 | 5,020 | 4,900 | 5,000 | 68,000 | 1,666.67 |
| 1990-04-06 | 4,920 | 5,020 | 4,870 | 5,020 | 52,000 | 1,673.33 |
| 1990-04-05 | 4,880 | 4,910 | 4,800 | 4,820 | 66,000 | 1,606.67 |
| 1990-04-04 | 4,970 | 5,120 | 4,870 | 4,900 | 63,000 | 1,633.33 |
| 1990-04-03 | 4,910 | 4,910 | 4,800 | 4,910 | 37,000 | 1,636.67 |
| 1990-04-02 | 4,860 | 4,880 | 4,760 | 4,760 | 25,000 | 1,586.67 |
| 1990-03-30 | 5,110 | 5,110 | 5,110 | 5,110 | 15,000 | 1,703.33 |
| 1990-03-29 | 4,950 | 5,110 | 4,950 | 5,110 | 20,000 | 1,703.33 |
| 1990-03-28 | 5,000 | 5,000 | 4,860 | 4,860 | 45,000 | 1,620 |
| 1990-03-27 | 5,040 | 5,040 | 4,950 | 4,970 | 160,000 | 1,656.67 |
| 1990-03-26 | 5,200 | 5,470 | 5,200 | 5,440 | 160,000 | 1,648.48 |
| 1990-03-23 | 5,060 | 5,210 | 5,010 | 5,200 | 125,000 | 1,575.76 |
| 1990-03-22 | 5,110 | 5,110 | 5,000 | 5,010 | 105,000 | 1,518.18 |
| 1990-03-20 | 5,110 | 5,130 | 5,110 | 5,110 | 63,000 | 1,548.48 |
| 1990-03-19 | 5,390 | 5,390 | 5,110 | 5,110 | 40,000 | 1,548.48 |
| 1990-03-16 | 5,450 | 5,460 | 5,400 | 5,440 | 88,000 | 1,648.48 |
| 1990-03-15 | 5,360 | 5,450 | 5,350 | 5,450 | 44,000 | 1,651.52 |
| 1990-03-14 | 5,390 | 5,400 | 5,350 | 5,350 | 109,000 | 1,621.21 |
| 1990-03-13 | 5,540 | 5,540 | 5,490 | 5,490 | 24,000 | 1,663.64 |
| 1990-03-12 | 5,660 | 5,660 | 5,590 | 5,640 | 64,000 | 1,709.09 |
| 1990-03-09 | 5,610 | 5,680 | 5,600 | 5,660 | 83,000 | 1,715.15 |
| 1990-03-08 | 5,440 | 5,600 | 5,440 | 5,600 | 95,000 | 1,696.97 |
| 1990-03-07 | 5,490 | 5,500 | 5,400 | 5,450 | 65,000 | 1,651.52 |
| 1990-03-06 | 5,590 | 5,600 | 5,570 | 5,590 | 34,000 | 1,693.94 |
| 1990-03-05 | 5,690 | 5,700 | 5,620 | 5,620 | 36,000 | 1,703.03 |
| 1990-03-02 | 5,460 | 5,610 | 5,460 | 5,590 | 128,000 | 1,693.94 |
| 1990-03-01 | 5,500 | 5,600 | 5,450 | 5,450 | 61,000 | 1,651.52 |
| 1990-02-28 | 5,360 | 5,500 | 5,350 | 5,500 | 53,000 | 1,666.67 |
| 1990-02-27 | 5,000 | 5,300 | 5,000 | 5,300 | 66,000 | 1,606.06 |
| 1990-02-26 | 5,000 | 5,000 | 4,950 | 5,000 | 29,000 | 1,515.15 |
| 1990-02-23 | 5,350 | 5,350 | 5,350 | 5,350 | 10,000 | 1,621.21 |
| 1990-02-22 | 5,350 | 5,350 | 5,350 | 5,350 | 6,000 | 1,621.21 |
| 1990-02-21 | 5,450 | 5,450 | 5,440 | 5,450 | 16,000 | 1,651.52 |
| 1990-02-20 | 5,460 | 5,470 | 5,460 | 5,460 | 8,000 | 1,654.55 |
| 1990-02-19 | 5,560 | 5,600 | 5,490 | 5,490 | 31,000 | 1,663.64 |
| 1990-02-16 | 5,600 | 5,600 | 5,500 | 5,550 | 27,000 | 1,681.82 |
| 1990-02-15 | 5,680 | 5,680 | 5,550 | 5,600 | 62,000 | 1,696.97 |
| 1990-02-14 | 5,710 | 5,750 | 5,680 | 5,680 | 40,000 | 1,721.21 |
| 1990-02-13 | 5,710 | 5,710 | 5,700 | 5,700 | 53,000 | 1,727.27 |
| 1990-02-09 | 5,730 | 5,740 | 5,680 | 5,700 | 86,000 | 1,727.27 |
| 1990-02-08 | 5,770 | 5,770 | 5,660 | 5,690 | 140,000 | 1,724.24 |
| 1990-02-07 | 5,700 | 5,780 | 5,620 | 5,670 | 256,000 | 1,718.18 |
| 1990-02-06 | 5,600 | 5,600 | 5,540 | 5,600 | 98,000 | 1,696.97 |
| 1990-02-05 | 5,650 | 5,650 | 5,550 | 5,600 | 22,000 | 1,696.97 |
| 1990-02-02 | 5,610 | 5,610 | 5,510 | 5,580 | 35,000 | 1,690.91 |
| 1990-02-01 | 5,610 | 5,620 | 5,550 | 5,550 | 118,000 | 1,681.82 |
| 1990-01-31 | 5,550 | 5,550 | 5,470 | 5,550 | 39,000 | 1,681.82 |
| 1990-01-30 | 5,460 | 5,550 | 5,460 | 5,550 | 44,000 | 1,681.82 |
| 1990-01-29 | 5,570 | 5,570 | 5,420 | 5,490 | 102,000 | 1,663.64 |
| 1990-01-26 | 5,700 | 5,750 | 5,500 | 5,670 | 95,000 | 1,718.18 |
| 1990-01-25 | 5,800 | 5,840 | 5,700 | 5,790 | 143,000 | 1,754.55 |
| 1990-01-24 | 5,900 | 6,000 | 5,750 | 5,800 | 222,000 | 1,757.58 |
| 1990-01-23 | 5,700 | 5,970 | 5,700 | 5,850 | 348,000 | 1,772.73 |
| 1990-01-22 | 5,750 | 5,820 | 5,750 | 5,800 | 98,000 | 1,757.58 |
| 1990-01-19 | 5,900 | 6,000 | 5,840 | 5,900 | 368,000 | 1,787.88 |
| 1990-01-18 | 5,990 | 6,200 | 5,880 | 6,000 | 894,000 | 1,818.18 |
| 1990-01-17 | 5,690 | 6,000 | 5,550 | 6,000 | 1,217,000 | 1,818.18 |
| 1990-01-16 | 5,600 | 5,750 | 5,500 | 5,510 | 373,000 | 1,669.70 |
| 1990-01-12 | 5,520 | 5,790 | 5,350 | 5,700 | 1,136,000 | 1,727.27 |
| 1990-01-11 | 5,700 | 5,760 | 5,410 | 5,480 | 842,000 | 1,660.61 |
| 1990-01-10 | 5,310 | 5,600 | 5,260 | 5,600 | 1,822,000 | 1,696.97 |
| 1990-01-09 | 4,910 | 5,310 | 4,910 | 5,310 | 1,416,000 | 1,609.09 |
| 1990-01-08 | 4,690 | 4,820 | 4,650 | 4,810 | 406,000 | 1,457.58 |
| 1990-01-05 | 4,540 | 4,850 | 4,540 | 4,740 | 809,000 | 1,436.36 |
| 1990-01-04 | 4,420 | 4,520 | 4,420 | 4,520 | 211,000 | 1,369.70 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
