4540 (株)ツムラ 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 | 1,600 | 1,620 | 1,600 | 1,600 | 37,000 | 1,600 |
| 1990-12-27 | 1,600 | 1,610 | 1,580 | 1,600 | 108,000 | 1,600 |
| 1990-12-26 | 1,630 | 1,630 | 1,590 | 1,600 | 86,000 | 1,600 |
| 1990-12-25 | 1,590 | 1,640 | 1,590 | 1,600 | 40,000 | 1,600 |
| 1990-12-21 | 1,670 | 1,670 | 1,650 | 1,650 | 100,000 | 1,650 |
| 1990-12-20 | 1,680 | 1,700 | 1,670 | 1,680 | 91,000 | 1,680 |
| 1990-12-19 | 1,700 | 1,700 | 1,670 | 1,670 | 97,000 | 1,670 |
| 1990-12-18 | 1,670 | 1,670 | 1,660 | 1,660 | 27,000 | 1,660 |
| 1990-12-17 | 1,650 | 1,680 | 1,650 | 1,680 | 74,000 | 1,680 |
| 1990-12-14 | 1,670 | 1,700 | 1,650 | 1,680 | 96,000 | 1,680 |
| 1990-12-13 | 1,710 | 1,710 | 1,700 | 1,710 | 54,000 | 1,710 |
| 1990-12-12 | 1,730 | 1,730 | 1,700 | 1,710 | 82,000 | 1,710 |
| 1990-12-11 | 1,730 | 1,740 | 1,700 | 1,730 | 52,000 | 1,730 |
| 1990-12-10 | 1,740 | 1,740 | 1,700 | 1,730 | 69,000 | 1,730 |
| 1990-12-07 | 1,630 | 1,690 | 1,630 | 1,680 | 242,000 | 1,680 |
| 1990-12-06 | 1,620 | 1,630 | 1,570 | 1,580 | 95,000 | 1,580 |
| 1990-12-05 | 1,610 | 1,630 | 1,550 | 1,600 | 135,000 | 1,600 |
| 1990-12-03 | 1,730 | 1,770 | 1,700 | 1,700 | 93,000 | 1,700 |
| 1990-11-30 | 1,720 | 1,720 | 1,650 | 1,700 | 46,000 | 1,700 |
| 1990-11-29 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1990-11-28 | 1,790 | 1,810 | 1,750 | 1,800 | 34,000 | 1,800 |
| 1990-11-27 | 1,810 | 1,810 | 1,760 | 1,790 | 47,000 | 1,790 |
| 1990-11-26 | 1,800 | 1,820 | 1,770 | 1,780 | 69,000 | 1,780 |
| 1990-11-22 | 1,770 | 1,820 | 1,720 | 1,820 | 81,000 | 1,820 |
| 1990-11-21 | 1,800 | 1,800 | 1,740 | 1,770 | 112,000 | 1,770 |
| 1990-11-20 | 1,850 | 1,850 | 1,800 | 1,800 | 91,000 | 1,800 |
| 1990-11-19 | 1,860 | 1,900 | 1,860 | 1,860 | 49,000 | 1,860 |
| 1990-11-16 | 1,860 | 1,900 | 1,850 | 1,880 | 58,000 | 1,880 |
| 1990-11-15 | 1,980 | 1,980 | 1,980 | 1,980 | 14,000 | 1,980 |
| 1990-11-14 | 1,890 | 1,990 | 1,860 | 1,990 | 101,000 | 1,990 |
| 1990-11-13 | 1,830 | 1,880 | 1,820 | 1,880 | 172,000 | 1,880 |
| 1990-11-09 | 1,850 | 1,850 | 1,740 | 1,800 | 52,000 | 1,800 |
| 1990-11-08 | 1,910 | 1,910 | 1,900 | 1,900 | 35,000 | 1,900 |
| 1990-11-07 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1990-11-06 | 1,990 | 2,000 | 1,980 | 1,980 | 21,000 | 1,980 |
| 1990-11-05 | 2,000 | 2,000 | 1,980 | 1,980 | 20,000 | 1,980 |
| 1990-11-02 | 1,950 | 1,970 | 1,950 | 1,960 | 35,000 | 1,960 |
| 1990-11-01 | 2,020 | 2,020 | 1,960 | 1,970 | 37,000 | 1,970 |
| 1990-10-31 | 2,110 | 2,110 | 2,010 | 2,020 | 42,000 | 2,020 |
| 1990-10-30 | 2,060 | 2,100 | 2,060 | 2,100 | 21,000 | 2,100 |
| 1990-10-29 | 2,200 | 2,230 | 2,200 | 2,220 | 53,000 | 2,220 |
| 1990-10-26 | 2,180 | 2,240 | 2,150 | 2,240 | 215,000 | 2,240 |
| 1990-10-25 | 2,090 | 2,240 | 2,090 | 2,240 | 212,000 | 2,240 |
| 1990-10-24 | 2,000 | 2,050 | 1,990 | 2,050 | 64,000 | 2,050 |
| 1990-10-23 | 2,040 | 2,040 | 2,010 | 2,020 | 31,000 | 2,020 |
| 1990-10-22 | 1,940 | 2,040 | 1,940 | 2,040 | 75,000 | 2,040 |
| 1990-10-19 | 2,020 | 2,050 | 1,960 | 1,970 | 35,000 | 1,970 |
| 1990-10-18 | 2,040 | 2,040 | 2,000 | 2,000 | 23,000 | 2,000 |
| 1990-10-17 | 2,000 | 2,060 | 2,000 | 2,050 | 53,000 | 2,050 |
| 1990-10-16 | 2,010 | 2,080 | 1,990 | 2,080 | 185,000 | 2,080 |
| 1990-10-15 | 1,940 | 2,000 | 1,940 | 2,000 | 106,000 | 2,000 |
| 1990-10-12 | 1,840 | 1,950 | 1,840 | 1,940 | 60,000 | 1,940 |
| 1990-10-11 | 1,830 | 1,870 | 1,830 | 1,870 | 33,000 | 1,870 |
| 1990-10-09 | 1,970 | 1,970 | 1,890 | 1,920 | 81,000 | 1,920 |
| 1990-10-08 | 1,810 | 1,930 | 1,810 | 1,930 | 65,000 | 1,930 |
| 1990-10-05 | 1,730 | 1,870 | 1,730 | 1,820 | 127,000 | 1,820 |
| 1990-10-04 | 1,610 | 1,720 | 1,600 | 1,720 | 64,000 | 1,720 |
| 1990-10-03 | 1,670 | 1,670 | 1,600 | 1,600 | 60,000 | 1,600 |
| 1990-10-02 | 1,530 | 1,600 | 1,520 | 1,600 | 167,000 | 1,600 |
| 1990-10-01 | 1,600 | 1,620 | 1,460 | 1,460 | 53,000 | 1,460 |
| 1990-09-28 | 1,660 | 1,660 | 1,600 | 1,600 | 65,000 | 1,600 |
| 1990-09-27 | 1,720 | 1,750 | 1,700 | 1,700 | 117,000 | 1,700 |
| 1990-09-26 | 1,840 | 1,850 | 1,750 | 1,770 | 38,000 | 1,770 |
| 1990-09-25 | 1,850 | 1,850 | 1,840 | 1,840 | 24,000 | 1,840 |
| 1990-09-21 | 1,880 | 1,900 | 1,840 | 1,900 | 43,000 | 1,900 |
| 1990-09-20 | 1,940 | 1,940 | 1,820 | 1,850 | 33,000 | 1,850 |
| 1990-09-19 | 1,940 | 1,940 | 1,930 | 1,940 | 27,000 | 1,940 |
| 1990-09-18 | 1,960 | 1,960 | 1,900 | 1,930 | 42,000 | 1,930 |
| 1990-09-17 | 1,990 | 1,990 | 1,950 | 1,960 | 12,000 | 1,960 |
| 1990-09-14 | 2,010 | 2,010 | 1,970 | 2,010 | 79,000 | 2,010 |
| 1990-09-13 | 2,010 | 2,010 | 1,980 | 1,980 | 37,000 | 1,980 |
| 1990-09-12 | 1,940 | 1,950 | 1,920 | 1,950 | 56,000 | 1,950 |
| 1990-09-11 | 1,990 | 1,990 | 1,910 | 1,910 | 52,000 | 1,910 |
| 1990-09-10 | 1,950 | 2,000 | 1,940 | 1,990 | 71,000 | 1,990 |
| 1990-09-07 | 1,900 | 1,950 | 1,850 | 1,950 | 279,000 | 1,950 |
| 1990-09-06 | 1,920 | 1,930 | 1,900 | 1,910 | 50,000 | 1,910 |
| 1990-09-05 | 2,050 | 2,050 | 1,850 | 1,900 | 59,000 | 1,900 |
| 1990-09-04 | 2,140 | 2,140 | 2,050 | 2,050 | 31,000 | 2,050 |
| 1990-09-03 | 2,150 | 2,150 | 2,140 | 2,140 | 11,000 | 2,140 |
| 1990-08-31 | 2,060 | 2,160 | 2,050 | 2,150 | 19,000 | 2,150 |
| 1990-08-30 | 2,050 | 2,100 | 2,040 | 2,050 | 30,000 | 2,050 |
| 1990-08-29 | 2,020 | 2,060 | 2,020 | 2,040 | 22,000 | 2,040 |
| 1990-08-28 | 2,100 | 2,100 | 2,010 | 2,060 | 113,000 | 2,060 |
| 1990-08-27 | 1,990 | 1,990 | 1,960 | 1,970 | 59,000 | 1,970 |
| 1990-08-24 | 1,920 | 2,000 | 1,900 | 1,940 | 121,000 | 1,940 |
| 1990-08-23 | 2,000 | 2,020 | 1,920 | 1,940 | 54,000 | 1,940 |
| 1990-08-22 | 2,100 | 2,100 | 1,980 | 2,000 | 67,000 | 2,000 |
| 1990-08-21 | 2,150 | 2,150 | 2,100 | 2,100 | 18,000 | 2,100 |
| 1990-08-20 | 2,140 | 2,160 | 2,140 | 2,150 | 12,000 | 2,150 |
| 1990-08-17 | 2,200 | 2,200 | 2,160 | 2,180 | 70,000 | 2,180 |
| 1990-08-16 | 2,180 | 2,180 | 2,070 | 2,180 | 44,000 | 2,180 |
| 1990-08-15 | 2,130 | 2,200 | 2,100 | 2,200 | 26,000 | 2,200 |
| 1990-08-14 | 2,100 | 2,100 | 2,010 | 2,080 | 107,000 | 2,080 |
| 1990-08-13 | 2,210 | 2,210 | 2,080 | 2,090 | 51,000 | 2,090 |
| 1990-08-10 | 2,210 | 2,250 | 2,210 | 2,250 | 32,000 | 2,250 |
| 1990-08-09 | 2,290 | 2,290 | 2,200 | 2,250 | 133,000 | 2,250 |
| 1990-08-08 | 2,220 | 2,250 | 2,220 | 2,250 | 83,000 | 2,250 |
| 1990-08-07 | 2,150 | 2,220 | 2,150 | 2,210 | 41,000 | 2,210 |
| 1990-08-06 | 2,380 | 2,380 | 2,270 | 2,270 | 37,000 | 2,270 |
| 1990-08-03 | 2,400 | 2,400 | 2,340 | 2,400 | 54,000 | 2,400 |
| 1990-08-02 | 2,500 | 2,520 | 2,390 | 2,400 | 164,000 | 2,400 |
| 1990-08-01 | 2,520 | 2,520 | 2,500 | 2,500 | 66,000 | 2,500 |
| 1990-07-31 | 2,490 | 2,530 | 2,460 | 2,460 | 202,000 | 2,460 |
| 1990-07-30 | 2,490 | 2,510 | 2,480 | 2,480 | 46,000 | 2,480 |
| 1990-07-27 | 2,510 | 2,550 | 2,500 | 2,530 | 105,000 | 2,530 |
| 1990-07-26 | 2,590 | 2,630 | 2,530 | 2,550 | 262,000 | 2,550 |
| 1990-07-25 | 2,600 | 2,650 | 2,600 | 2,650 | 68,000 | 2,650 |
| 1990-07-24 | 2,620 | 2,660 | 2,620 | 2,640 | 70,000 | 2,640 |
| 1990-07-23 | 2,700 | 2,710 | 2,680 | 2,700 | 75,000 | 2,700 |
| 1990-07-20 | 2,770 | 2,770 | 2,720 | 2,750 | 104,000 | 2,750 |
| 1990-07-19 | 2,820 | 2,820 | 2,770 | 2,770 | 53,000 | 2,770 |
| 1990-07-18 | 2,810 | 2,830 | 2,770 | 2,780 | 448,000 | 2,780 |
| 1990-07-17 | 2,850 | 2,870 | 2,780 | 2,780 | 155,000 | 2,780 |
| 1990-07-16 | 2,880 | 2,890 | 2,840 | 2,870 | 329,000 | 2,870 |
| 1990-07-13 | 2,830 | 2,910 | 2,820 | 2,880 | 673,000 | 2,880 |
| 1990-07-12 | 2,800 | 2,820 | 2,760 | 2,820 | 466,000 | 2,820 |
| 1990-07-11 | 2,760 | 2,820 | 2,750 | 2,800 | 368,000 | 2,800 |
| 1990-07-10 | 2,750 | 2,820 | 2,750 | 2,790 | 574,000 | 2,790 |
| 1990-07-09 | 2,700 | 2,740 | 2,690 | 2,740 | 73,000 | 2,740 |
| 1990-07-06 | 2,700 | 2,720 | 2,670 | 2,690 | 64,000 | 2,690 |
| 1990-07-05 | 2,620 | 2,680 | 2,620 | 2,680 | 84,000 | 2,680 |
| 1990-07-04 | 2,650 | 2,650 | 2,620 | 2,620 | 91,000 | 2,620 |
| 1990-07-03 | 2,690 | 2,690 | 2,620 | 2,630 | 47,000 | 2,630 |
| 1990-07-02 | 2,690 | 2,690 | 2,610 | 2,690 | 51,000 | 2,690 |
| 1990-06-29 | 2,650 | 2,650 | 2,610 | 2,610 | 74,000 | 2,610 |
| 1990-06-28 | 2,650 | 2,680 | 2,630 | 2,650 | 193,000 | 2,650 |
| 1990-06-27 | 2,650 | 2,680 | 2,600 | 2,620 | 56,000 | 2,620 |
| 1990-06-26 | 2,660 | 2,680 | 2,600 | 2,620 | 233,000 | 2,620 |
| 1990-06-25 | 2,680 | 2,680 | 2,600 | 2,650 | 82,000 | 2,650 |
| 1990-06-22 | 2,670 | 2,680 | 2,630 | 2,640 | 284,000 | 2,640 |
| 1990-06-21 | 2,650 | 2,650 | 2,590 | 2,650 | 221,000 | 2,650 |
| 1990-06-20 | 2,550 | 2,620 | 2,550 | 2,600 | 119,000 | 2,600 |
| 1990-06-19 | 2,620 | 2,620 | 2,540 | 2,590 | 77,000 | 2,590 |
| 1990-06-18 | 2,600 | 2,600 | 2,580 | 2,580 | 65,000 | 2,580 |
| 1990-06-15 | 2,500 | 2,640 | 2,480 | 2,600 | 164,000 | 2,600 |
| 1990-06-14 | 2,460 | 2,500 | 2,450 | 2,500 | 173,000 | 2,500 |
| 1990-06-13 | 2,500 | 2,500 | 2,470 | 2,470 | 87,000 | 2,470 |
| 1990-06-12 | 2,590 | 2,590 | 2,500 | 2,500 | 85,000 | 2,500 |
| 1990-06-11 | 2,650 | 2,660 | 2,590 | 2,590 | 114,000 | 2,590 |
| 1990-06-08 | 2,630 | 2,670 | 2,620 | 2,650 | 164,000 | 2,650 |
| 1990-06-07 | 2,510 | 2,640 | 2,490 | 2,630 | 104,000 | 2,630 |
| 1990-06-06 | 2,480 | 2,480 | 2,400 | 2,450 | 252,000 | 2,450 |
| 1990-06-05 | 2,500 | 2,500 | 2,470 | 2,480 | 93,000 | 2,480 |
| 1990-06-04 | 2,490 | 2,530 | 2,490 | 2,490 | 66,000 | 2,490 |
| 1990-06-01 | 2,500 | 2,550 | 2,500 | 2,550 | 88,000 | 2,550 |
| 1990-05-31 | 2,560 | 2,570 | 2,540 | 2,540 | 88,000 | 2,540 |
| 1990-05-30 | 2,550 | 2,560 | 2,530 | 2,560 | 40,000 | 2,560 |
| 1990-05-29 | 2,640 | 2,640 | 2,590 | 2,600 | 264,000 | 2,600 |
| 1990-05-28 | 2,670 | 2,670 | 2,640 | 2,660 | 44,000 | 2,660 |
| 1990-05-25 | 2,710 | 2,720 | 2,650 | 2,650 | 184,000 | 2,650 |
| 1990-05-24 | 2,740 | 2,740 | 2,700 | 2,700 | 77,000 | 2,700 |
| 1990-05-23 | 2,700 | 2,750 | 2,700 | 2,750 | 108,000 | 2,750 |
| 1990-05-22 | 2,650 | 2,720 | 2,650 | 2,710 | 436,000 | 2,710 |
| 1990-05-21 | 2,670 | 2,690 | 2,640 | 2,650 | 89,000 | 2,650 |
| 1990-05-18 | 2,680 | 2,680 | 2,660 | 2,670 | 142,000 | 2,670 |
| 1990-05-17 | 2,620 | 2,660 | 2,620 | 2,640 | 73,000 | 2,640 |
| 1990-05-16 | 2,700 | 2,700 | 2,670 | 2,680 | 79,000 | 2,680 |
| 1990-05-15 | 2,670 | 2,710 | 2,670 | 2,700 | 74,000 | 2,700 |
| 1990-05-14 | 2,690 | 2,730 | 2,650 | 2,710 | 259,000 | 2,710 |
| 1990-05-11 | 2,610 | 2,700 | 2,600 | 2,690 | 74,000 | 2,690 |
| 1990-05-10 | 2,640 | 2,640 | 2,610 | 2,610 | 225,000 | 2,610 |
| 1990-05-09 | 2,500 | 2,650 | 2,480 | 2,650 | 126,000 | 2,650 |
| 1990-05-08 | 2,490 | 2,500 | 2,480 | 2,480 | 24,000 | 2,480 |
| 1990-05-07 | 2,570 | 2,570 | 2,470 | 2,470 | 74,000 | 2,470 |
| 1990-05-02 | 2,430 | 2,450 | 2,410 | 2,450 | 77,000 | 2,450 |
| 1990-05-01 | 2,390 | 2,390 | 2,390 | 2,390 | 14,000 | 2,390 |
| 1990-04-27 | 2,430 | 2,430 | 2,330 | 2,330 | 55,000 | 2,330 |
| 1990-04-26 | 2,380 | 2,390 | 2,320 | 2,330 | 56,000 | 2,330 |
| 1990-04-25 | 2,280 | 2,390 | 2,280 | 2,340 | 126,000 | 2,340 |
| 1990-04-24 | 2,240 | 2,250 | 2,200 | 2,250 | 111,000 | 2,250 |
| 1990-04-23 | 2,260 | 2,280 | 2,200 | 2,200 | 144,000 | 2,200 |
| 1990-04-20 | 2,320 | 2,340 | 2,220 | 2,220 | 114,000 | 2,220 |
| 1990-04-19 | 2,370 | 2,370 | 2,320 | 2,320 | 29,000 | 2,320 |
| 1990-04-18 | 2,350 | 2,350 | 2,290 | 2,290 | 32,000 | 2,290 |
| 1990-04-17 | 2,350 | 2,400 | 2,320 | 2,330 | 45,000 | 2,330 |
| 1990-04-16 | 2,430 | 2,430 | 2,350 | 2,350 | 64,000 | 2,350 |
| 1990-04-13 | 2,490 | 2,490 | 2,410 | 2,410 | 87,000 | 2,410 |
| 1990-04-12 | 2,400 | 2,480 | 2,400 | 2,480 | 40,000 | 2,480 |
| 1990-04-11 | 2,360 | 2,480 | 2,360 | 2,400 | 89,000 | 2,400 |
| 1990-04-10 | 2,500 | 2,520 | 2,380 | 2,400 | 183,000 | 2,400 |
| 1990-04-06 | 2,200 | 2,200 | 2,180 | 2,200 | 120,000 | 2,200 |
| 1990-04-05 | 1,960 | 1,980 | 1,940 | 1,940 | 147,000 | 1,940 |
| 1990-04-04 | 2,300 | 2,370 | 2,150 | 2,150 | 173,000 | 2,150 |
| 1990-04-03 | 2,400 | 2,500 | 2,300 | 2,300 | 86,000 | 2,300 |
| 1990-04-02 | 2,500 | 2,530 | 2,400 | 2,400 | 54,000 | 2,400 |
| 1990-03-30 | 2,620 | 2,700 | 2,600 | 2,700 | 106,000 | 2,700 |
| 1990-03-29 | 2,740 | 2,750 | 2,700 | 2,700 | 60,000 | 2,700 |
| 1990-03-28 | 2,710 | 2,710 | 2,670 | 2,680 | 64,000 | 2,680 |
| 1990-03-27 | 2,760 | 2,810 | 2,700 | 2,700 | 312,000 | 2,700 |
| 1990-03-26 | 2,800 | 2,850 | 2,760 | 2,810 | 226,000 | 2,810 |
| 1990-03-23 | 2,720 | 2,900 | 2,720 | 2,800 | 214,000 | 2,800 |
| 1990-03-22 | 2,660 | 2,700 | 2,550 | 2,700 | 212,000 | 2,700 |
| 1990-03-20 | 2,750 | 2,800 | 2,700 | 2,700 | 153,000 | 2,700 |
| 1990-03-19 | 2,950 | 2,950 | 2,780 | 2,780 | 34,000 | 2,780 |
| 1990-03-16 | 2,940 | 3,050 | 2,940 | 3,050 | 89,000 | 3,050 |
| 1990-03-15 | 2,960 | 3,020 | 2,950 | 2,960 | 123,000 | 2,960 |
| 1990-03-14 | 3,010 | 3,010 | 2,960 | 2,960 | 105,000 | 2,960 |
| 1990-03-13 | 3,030 | 3,050 | 3,000 | 3,000 | 49,000 | 3,000 |
| 1990-03-12 | 3,110 | 3,130 | 3,050 | 3,130 | 167,000 | 3,130 |
| 1990-03-09 | 3,120 | 3,150 | 3,100 | 3,110 | 269,000 | 3,110 |
| 1990-03-08 | 3,000 | 3,150 | 3,000 | 3,150 | 137,000 | 3,150 |
| 1990-03-07 | 3,000 | 3,010 | 2,960 | 3,000 | 39,000 | 3,000 |
| 1990-03-06 | 3,040 | 3,060 | 3,030 | 3,030 | 75,000 | 3,030 |
| 1990-03-05 | 3,100 | 3,100 | 3,040 | 3,040 | 32,000 | 3,040 |
| 1990-03-02 | 3,090 | 3,090 | 3,020 | 3,070 | 95,000 | 3,070 |
| 1990-03-01 | 3,150 | 3,150 | 3,020 | 3,100 | 91,000 | 3,100 |
| 1990-02-28 | 2,910 | 3,100 | 2,910 | 3,100 | 137,000 | 3,100 |
| 1990-02-27 | 2,950 | 2,980 | 2,880 | 2,900 | 100,000 | 2,900 |
| 1990-02-26 | 3,030 | 3,030 | 2,850 | 2,850 | 68,000 | 2,850 |
| 1990-02-23 | 3,100 | 3,100 | 3,020 | 3,090 | 160,000 | 3,090 |
| 1990-02-22 | 3,100 | 3,140 | 3,040 | 3,140 | 284,000 | 3,140 |
| 1990-02-21 | 3,170 | 3,170 | 3,060 | 3,130 | 251,000 | 3,130 |
| 1990-02-20 | 3,160 | 3,180 | 3,160 | 3,180 | 86,000 | 3,180 |
| 1990-02-19 | 3,180 | 3,190 | 3,160 | 3,180 | 168,000 | 3,180 |
| 1990-02-16 | 3,180 | 3,190 | 3,160 | 3,180 | 148,000 | 3,180 |
| 1990-02-15 | 3,180 | 3,190 | 3,160 | 3,170 | 98,000 | 3,170 |
| 1990-02-14 | 3,140 | 3,190 | 3,120 | 3,190 | 121,000 | 3,190 |
| 1990-02-13 | 3,140 | 3,160 | 3,130 | 3,130 | 168,000 | 3,130 |
| 1990-02-09 | 3,140 | 3,180 | 3,120 | 3,130 | 185,000 | 3,130 |
| 1990-02-08 | 3,160 | 3,180 | 3,120 | 3,120 | 36,000 | 3,120 |
| 1990-02-07 | 3,150 | 3,190 | 3,150 | 3,150 | 139,000 | 3,150 |
| 1990-02-06 | 3,190 | 3,190 | 3,150 | 3,150 | 98,000 | 3,150 |
| 1990-02-05 | 3,180 | 3,180 | 3,100 | 3,140 | 148,000 | 3,140 |
| 1990-02-02 | 3,200 | 3,200 | 3,100 | 3,150 | 225,000 | 3,150 |
| 1990-02-01 | 3,250 | 3,250 | 3,150 | 3,150 | 270,000 | 3,150 |
| 1990-01-31 | 3,110 | 3,200 | 3,100 | 3,200 | 512,000 | 3,200 |
| 1990-01-30 | 3,120 | 3,160 | 3,090 | 3,090 | 246,000 | 3,090 |
| 1990-01-29 | 3,050 | 3,150 | 3,050 | 3,130 | 141,000 | 3,130 |
| 1990-01-26 | 3,140 | 3,150 | 3,100 | 3,100 | 169,000 | 3,100 |
| 1990-01-25 | 3,120 | 3,150 | 3,090 | 3,140 | 90,000 | 3,140 |
| 1990-01-24 | 3,150 | 3,180 | 3,090 | 3,100 | 157,000 | 3,100 |
| 1990-01-23 | 3,060 | 3,100 | 3,060 | 3,100 | 313,000 | 3,100 |
| 1990-01-22 | 3,190 | 3,190 | 3,100 | 3,110 | 161,000 | 3,110 |
| 1990-01-19 | 3,200 | 3,200 | 3,120 | 3,150 | 284,000 | 3,150 |
| 1990-01-18 | 3,270 | 3,400 | 3,130 | 3,210 | 1,738,000 | 3,210 |
| 1990-01-17 | 3,250 | 3,280 | 3,220 | 3,280 | 499,000 | 3,280 |
| 1990-01-16 | 3,280 | 3,290 | 3,180 | 3,180 | 316,000 | 3,180 |
| 1990-01-12 | 3,330 | 3,360 | 3,270 | 3,330 | 1,961,000 | 3,330 |
| 1990-01-11 | 3,260 | 3,340 | 3,240 | 3,300 | 4,481,000 | 3,300 |
| 1990-01-10 | 3,100 | 3,210 | 3,100 | 3,210 | 2,576,000 | 3,210 |
| 1990-01-09 | 3,090 | 3,090 | 3,050 | 3,090 | 195,000 | 3,090 |
| 1990-01-08 | 3,080 | 3,090 | 3,050 | 3,090 | 168,000 | 3,090 |
| 1990-01-05 | 3,090 | 3,090 | 3,000 | 3,080 | 208,000 | 3,080 |
| 1990-01-04 | 3,090 | 3,090 | 3,030 | 3,060 | 55,000 | 3,060 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
