5332 TOTO(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 | 1,570 | 1,590 | 1,550 | 1,590 | 97,000 | 2,890.91 |
| 1990-12-27 | 1,590 | 1,620 | 1,550 | 1,570 | 288,000 | 2,854.55 |
| 1990-12-26 | 1,550 | 1,600 | 1,540 | 1,590 | 181,000 | 2,890.91 |
| 1990-12-25 | 1,550 | 1,580 | 1,530 | 1,550 | 162,000 | 2,818.18 |
| 1990-12-21 | 1,610 | 1,640 | 1,570 | 1,600 | 311,000 | 2,909.09 |
| 1990-12-20 | 1,650 | 1,660 | 1,640 | 1,640 | 420,000 | 2,981.82 |
| 1990-12-19 | 1,660 | 1,690 | 1,650 | 1,680 | 550,000 | 3,054.55 |
| 1990-12-18 | 1,650 | 1,660 | 1,620 | 1,650 | 346,000 | 3,000 |
| 1990-12-17 | 1,660 | 1,660 | 1,620 | 1,620 | 255,000 | 2,945.45 |
| 1990-12-14 | 1,620 | 1,660 | 1,600 | 1,660 | 1,639,000 | 3,018.18 |
| 1990-12-13 | 1,650 | 1,680 | 1,630 | 1,680 | 381,000 | 3,054.55 |
| 1990-12-12 | 1,640 | 1,650 | 1,610 | 1,640 | 151,000 | 2,981.82 |
| 1990-12-11 | 1,600 | 1,640 | 1,590 | 1,640 | 332,000 | 2,981.82 |
| 1990-12-10 | 1,620 | 1,650 | 1,580 | 1,600 | 288,000 | 2,909.09 |
| 1990-12-07 | 1,560 | 1,590 | 1,550 | 1,590 | 499,000 | 2,890.91 |
| 1990-12-06 | 1,530 | 1,570 | 1,510 | 1,530 | 494,000 | 2,781.82 |
| 1990-12-05 | 1,610 | 1,610 | 1,530 | 1,530 | 250,000 | 2,781.82 |
| 1990-12-04 | 1,580 | 1,630 | 1,560 | 1,580 | 93,000 | 2,872.73 |
| 1990-12-03 | 1,670 | 1,670 | 1,630 | 1,640 | 181,000 | 2,981.82 |
| 1990-11-30 | 1,560 | 1,650 | 1,550 | 1,650 | 145,000 | 3,000 |
| 1990-11-29 | 1,620 | 1,620 | 1,580 | 1,620 | 429,000 | 2,945.45 |
| 1990-11-28 | 1,640 | 1,650 | 1,600 | 1,600 | 245,000 | 2,909.09 |
| 1990-11-27 | 1,650 | 1,650 | 1,600 | 1,630 | 309,000 | 2,963.64 |
| 1990-11-26 | 1,650 | 1,670 | 1,630 | 1,650 | 159,000 | 3,000 |
| 1990-11-22 | 1,620 | 1,640 | 1,610 | 1,640 | 292,000 | 2,981.82 |
| 1990-11-21 | 1,600 | 1,630 | 1,590 | 1,600 | 167,000 | 2,909.09 |
| 1990-11-20 | 1,620 | 1,640 | 1,600 | 1,630 | 134,000 | 2,963.64 |
| 1990-11-19 | 1,600 | 1,650 | 1,580 | 1,630 | 90,000 | 2,963.64 |
| 1990-11-16 | 1,600 | 1,640 | 1,570 | 1,630 | 147,000 | 2,963.64 |
| 1990-11-15 | 1,670 | 1,670 | 1,600 | 1,600 | 158,000 | 2,909.09 |
| 1990-11-14 | 1,600 | 1,660 | 1,600 | 1,640 | 150,000 | 2,981.82 |
| 1990-11-13 | 1,650 | 1,650 | 1,590 | 1,600 | 217,000 | 2,909.09 |
| 1990-11-09 | 1,520 | 1,590 | 1,510 | 1,590 | 158,000 | 2,890.91 |
| 1990-11-08 | 1,600 | 1,600 | 1,530 | 1,530 | 356,000 | 2,781.82 |
| 1990-11-07 | 1,620 | 1,620 | 1,560 | 1,570 | 354,000 | 2,854.55 |
| 1990-11-06 | 1,680 | 1,690 | 1,610 | 1,650 | 367,000 | 3,000 |
| 1990-11-05 | 1,710 | 1,710 | 1,650 | 1,650 | 115,000 | 3,000 |
| 1990-11-02 | 1,630 | 1,680 | 1,610 | 1,680 | 314,000 | 3,054.55 |
| 1990-11-01 | 1,690 | 1,700 | 1,630 | 1,660 | 183,000 | 3,018.18 |
| 1990-10-31 | 1,730 | 1,740 | 1,700 | 1,700 | 257,000 | 3,090.91 |
| 1990-10-30 | 1,740 | 1,740 | 1,700 | 1,720 | 253,000 | 3,127.27 |
| 1990-10-29 | 1,700 | 1,710 | 1,670 | 1,710 | 311,000 | 3,109.09 |
| 1990-10-26 | 1,630 | 1,690 | 1,620 | 1,650 | 413,000 | 3,000 |
| 1990-10-25 | 1,630 | 1,690 | 1,630 | 1,640 | 419,000 | 2,981.82 |
| 1990-10-24 | 1,660 | 1,660 | 1,630 | 1,630 | 402,000 | 2,963.64 |
| 1990-10-23 | 1,690 | 1,700 | 1,660 | 1,690 | 359,000 | 3,072.73 |
| 1990-10-22 | 1,680 | 1,690 | 1,650 | 1,660 | 264,000 | 3,018.18 |
| 1990-10-19 | 1,670 | 1,690 | 1,630 | 1,650 | 401,000 | 3,000 |
| 1990-10-18 | 1,640 | 1,670 | 1,620 | 1,660 | 270,000 | 3,018.18 |
| 1990-10-17 | 1,630 | 1,640 | 1,610 | 1,630 | 285,000 | 2,963.64 |
| 1990-10-16 | 1,610 | 1,630 | 1,610 | 1,610 | 504,000 | 2,927.27 |
| 1990-10-15 | 1,580 | 1,590 | 1,550 | 1,590 | 207,000 | 2,890.91 |
| 1990-10-12 | 1,530 | 1,550 | 1,490 | 1,550 | 255,000 | 2,818.18 |
| 1990-10-11 | 1,550 | 1,600 | 1,550 | 1,550 | 219,000 | 2,818.18 |
| 1990-10-09 | 1,630 | 1,660 | 1,580 | 1,600 | 282,000 | 2,909.09 |
| 1990-10-08 | 1,560 | 1,630 | 1,560 | 1,620 | 416,000 | 2,945.45 |
| 1990-10-05 | 1,560 | 1,640 | 1,550 | 1,550 | 401,000 | 2,818.18 |
| 1990-10-04 | 1,530 | 1,580 | 1,530 | 1,530 | 163,000 | 2,781.82 |
| 1990-10-03 | 1,650 | 1,680 | 1,560 | 1,560 | 801,000 | 2,836.36 |
| 1990-10-02 | 1,650 | 1,660 | 1,640 | 1,660 | 512,000 | 3,018.18 |
| 1990-10-01 | 1,500 | 1,540 | 1,400 | 1,460 | 495,000 | 2,654.55 |
| 1990-09-28 | 1,500 | 1,550 | 1,480 | 1,490 | 313,000 | 2,709.09 |
| 1990-09-27 | 1,550 | 1,570 | 1,490 | 1,490 | 338,000 | 2,709.09 |
| 1990-09-26 | 1,580 | 1,590 | 1,510 | 1,590 | 266,000 | 2,890.91 |
| 1990-09-25 | 1,590 | 1,590 | 1,530 | 1,580 | 249,000 | 2,872.73 |
| 1990-09-21 | 1,500 | 1,590 | 1,480 | 1,590 | 482,000 | 2,890.91 |
| 1990-09-20 | 1,570 | 1,590 | 1,520 | 1,520 | 353,000 | 2,763.64 |
| 1990-09-19 | 1,600 | 1,600 | 1,540 | 1,540 | 547,000 | 2,800 |
| 1990-09-18 | 1,560 | 1,580 | 1,540 | 1,570 | 292,000 | 2,854.55 |
| 1990-09-17 | 1,630 | 1,630 | 1,580 | 1,580 | 2,764,000 | 2,872.73 |
| 1990-09-14 | 1,630 | 1,660 | 1,620 | 1,620 | 963,000 | 2,945.45 |
| 1990-09-13 | 1,720 | 1,730 | 1,660 | 1,660 | 353,000 | 3,018.18 |
| 1990-09-12 | 1,680 | 1,720 | 1,650 | 1,720 | 302,000 | 3,127.27 |
| 1990-09-11 | 1,670 | 1,700 | 1,650 | 1,700 | 689,000 | 3,090.91 |
| 1990-09-10 | 1,710 | 1,730 | 1,660 | 1,730 | 285,000 | 3,145.45 |
| 1990-09-07 | 1,600 | 1,650 | 1,590 | 1,650 | 200,000 | 3,000 |
| 1990-09-06 | 1,620 | 1,630 | 1,580 | 1,600 | 322,000 | 2,909.09 |
| 1990-09-05 | 1,650 | 1,650 | 1,600 | 1,630 | 317,000 | 2,963.64 |
| 1990-09-04 | 1,680 | 1,680 | 1,650 | 1,670 | 341,000 | 3,036.36 |
| 1990-09-03 | 1,840 | 1,840 | 1,680 | 1,680 | 133,000 | 3,054.55 |
| 1990-08-31 | 1,770 | 1,810 | 1,760 | 1,790 | 352,000 | 3,254.55 |
| 1990-08-30 | 1,790 | 1,830 | 1,770 | 1,790 | 285,000 | 3,254.55 |
| 1990-08-29 | 1,820 | 1,830 | 1,760 | 1,760 | 486,000 | 3,200 |
| 1990-08-28 | 1,920 | 1,920 | 1,850 | 1,880 | 462,000 | 3,418.18 |
| 1990-08-27 | 1,720 | 1,850 | 1,710 | 1,850 | 137,000 | 3,363.64 |
| 1990-08-24 | 1,620 | 1,700 | 1,550 | 1,630 | 323,000 | 2,963.64 |
| 1990-08-23 | 1,630 | 1,670 | 1,570 | 1,620 | 547,000 | 2,945.45 |
| 1990-08-22 | 1,850 | 1,860 | 1,640 | 1,690 | 426,000 | 3,072.73 |
| 1990-08-21 | 1,910 | 1,920 | 1,850 | 1,850 | 221,000 | 3,363.64 |
| 1990-08-20 | 1,880 | 1,900 | 1,870 | 1,880 | 183,000 | 3,418.18 |
| 1990-08-17 | 1,860 | 1,930 | 1,850 | 1,900 | 341,000 | 3,454.55 |
| 1990-08-16 | 1,960 | 1,960 | 1,880 | 1,920 | 327,000 | 3,490.91 |
| 1990-08-15 | 1,930 | 1,970 | 1,920 | 1,950 | 648,000 | 3,545.45 |
| 1990-08-14 | 1,920 | 1,960 | 1,830 | 1,900 | 271,000 | 3,454.55 |
| 1990-08-13 | 1,950 | 1,950 | 1,820 | 1,920 | 256,000 | 3,490.91 |
| 1990-08-10 | 2,040 | 2,080 | 1,940 | 1,960 | 185,000 | 3,563.64 |
| 1990-08-09 | 2,070 | 2,140 | 2,000 | 2,050 | 318,000 | 3,727.27 |
| 1990-08-08 | 2,030 | 2,110 | 2,000 | 2,110 | 715,000 | 3,836.36 |
| 1990-08-07 | 1,990 | 2,070 | 1,940 | 2,050 | 809,000 | 3,727.27 |
| 1990-08-06 | 2,010 | 2,070 | 1,980 | 2,070 | 254,000 | 3,763.64 |
| 1990-08-03 | 2,150 | 2,190 | 2,090 | 2,090 | 331,000 | 3,800 |
| 1990-08-02 | 2,200 | 2,230 | 2,080 | 2,160 | 482,000 | 3,927.27 |
| 1990-08-01 | 2,210 | 2,250 | 2,200 | 2,200 | 170,000 | 4,000 |
| 1990-07-31 | 2,210 | 2,230 | 2,200 | 2,230 | 258,000 | 4,054.55 |
| 1990-07-30 | 2,180 | 2,190 | 2,170 | 2,190 | 135,000 | 3,981.82 |
| 1990-07-27 | 2,210 | 2,210 | 2,180 | 2,190 | 336,000 | 3,981.82 |
| 1990-07-26 | 2,210 | 2,240 | 2,200 | 2,230 | 97,000 | 4,054.55 |
| 1990-07-25 | 2,230 | 2,230 | 2,200 | 2,220 | 210,000 | 4,036.36 |
| 1990-07-24 | 2,200 | 2,250 | 2,200 | 2,210 | 256,000 | 4,018.18 |
| 1990-07-23 | 2,250 | 2,270 | 2,180 | 2,230 | 511,000 | 4,054.55 |
| 1990-07-20 | 2,290 | 2,300 | 2,250 | 2,250 | 1,016,000 | 4,090.91 |
| 1990-07-19 | 2,370 | 2,370 | 2,300 | 2,330 | 1,133,000 | 4,236.36 |
| 1990-07-18 | 2,360 | 2,380 | 2,350 | 2,370 | 2,562,000 | 4,309.09 |
| 1990-07-17 | 2,310 | 2,340 | 2,290 | 2,320 | 1,443,000 | 4,218.18 |
| 1990-07-16 | 2,230 | 2,290 | 2,230 | 2,280 | 843,000 | 4,145.45 |
| 1990-07-13 | 2,230 | 2,250 | 2,210 | 2,230 | 300,000 | 4,054.55 |
| 1990-07-12 | 2,220 | 2,230 | 2,200 | 2,230 | 355,000 | 4,054.55 |
| 1990-07-11 | 2,180 | 2,210 | 2,180 | 2,180 | 274,000 | 3,963.64 |
| 1990-07-10 | 2,260 | 2,260 | 2,180 | 2,180 | 561,000 | 3,963.64 |
| 1990-07-09 | 2,260 | 2,260 | 2,220 | 2,250 | 658,000 | 4,090.91 |
| 1990-07-06 | 2,200 | 2,220 | 2,190 | 2,220 | 367,000 | 4,036.36 |
| 1990-07-05 | 2,200 | 2,210 | 2,190 | 2,190 | 311,000 | 3,981.82 |
| 1990-07-04 | 2,230 | 2,230 | 2,190 | 2,190 | 454,000 | 3,981.82 |
| 1990-07-03 | 2,220 | 2,230 | 2,180 | 2,210 | 697,000 | 4,018.18 |
| 1990-07-02 | 2,120 | 2,200 | 2,120 | 2,160 | 789,000 | 3,927.27 |
| 1990-06-29 | 2,150 | 2,170 | 2,120 | 2,130 | 398,000 | 3,872.73 |
| 1990-06-28 | 2,130 | 2,180 | 2,100 | 2,100 | 707,000 | 3,818.18 |
| 1990-06-27 | 2,200 | 2,200 | 2,120 | 2,190 | 540,000 | 3,981.82 |
| 1990-06-26 | 2,100 | 2,150 | 2,070 | 2,120 | 199,000 | 3,854.55 |
| 1990-06-25 | 2,100 | 2,130 | 2,080 | 2,090 | 338,000 | 3,800 |
| 1990-06-22 | 2,120 | 2,130 | 2,100 | 2,110 | 345,000 | 3,836.36 |
| 1990-06-21 | 2,170 | 2,190 | 2,120 | 2,160 | 334,000 | 3,927.27 |
| 1990-06-20 | 2,190 | 2,230 | 2,170 | 2,170 | 237,000 | 3,945.45 |
| 1990-06-19 | 2,160 | 2,190 | 2,160 | 2,170 | 169,000 | 3,945.45 |
| 1990-06-18 | 2,170 | 2,190 | 2,170 | 2,170 | 123,000 | 3,945.45 |
| 1990-06-15 | 2,190 | 2,200 | 2,170 | 2,170 | 664,000 | 3,945.45 |
| 1990-06-14 | 2,170 | 2,230 | 2,170 | 2,200 | 561,000 | 4,000 |
| 1990-06-13 | 2,170 | 2,200 | 2,150 | 2,160 | 448,000 | 3,927.27 |
| 1990-06-12 | 2,190 | 2,220 | 2,190 | 2,200 | 437,000 | 4,000 |
| 1990-06-11 | 2,250 | 2,250 | 2,210 | 2,230 | 155,000 | 4,054.55 |
| 1990-06-08 | 2,300 | 2,300 | 2,250 | 2,280 | 885,000 | 4,145.45 |
| 1990-06-07 | 2,240 | 2,310 | 2,240 | 2,310 | 676,000 | 4,200 |
| 1990-06-06 | 2,200 | 2,270 | 2,180 | 2,250 | 467,000 | 4,090.91 |
| 1990-06-05 | 2,220 | 2,240 | 2,170 | 2,190 | 511,000 | 3,981.82 |
| 1990-06-04 | 2,210 | 2,230 | 2,180 | 2,200 | 217,000 | 4,000 |
| 1990-06-01 | 2,200 | 2,250 | 2,170 | 2,190 | 274,000 | 3,981.82 |
| 1990-05-31 | 2,200 | 2,250 | 2,150 | 2,210 | 341,000 | 4,018.18 |
| 1990-05-30 | 2,200 | 2,240 | 2,190 | 2,220 | 570,000 | 4,036.36 |
| 1990-05-29 | 2,210 | 2,250 | 2,200 | 2,200 | 555,000 | 4,000 |
| 1990-05-28 | 2,280 | 2,290 | 2,250 | 2,250 | 428,000 | 4,090.91 |
| 1990-05-25 | 2,240 | 2,310 | 2,240 | 2,250 | 1,122,000 | 4,090.91 |
| 1990-05-24 | 2,320 | 2,340 | 2,290 | 2,320 | 393,000 | 4,218.18 |
| 1990-05-23 | 2,320 | 2,330 | 2,300 | 2,300 | 668,000 | 4,181.82 |
| 1990-05-22 | 2,280 | 2,310 | 2,280 | 2,310 | 242,000 | 4,200 |
| 1990-05-21 | 2,290 | 2,320 | 2,270 | 2,320 | 267,000 | 4,218.18 |
| 1990-05-18 | 2,300 | 2,330 | 2,280 | 2,320 | 587,000 | 4,218.18 |
| 1990-05-17 | 2,240 | 2,280 | 2,240 | 2,280 | 211,000 | 4,145.45 |
| 1990-05-16 | 2,300 | 2,320 | 2,260 | 2,280 | 483,000 | 4,145.45 |
| 1990-05-15 | 2,290 | 2,320 | 2,200 | 2,260 | 568,000 | 4,109.09 |
| 1990-05-14 | 2,310 | 2,310 | 2,270 | 2,290 | 380,000 | 4,163.64 |
| 1990-05-11 | 2,220 | 2,270 | 2,200 | 2,270 | 518,000 | 4,127.27 |
| 1990-05-10 | 2,260 | 2,260 | 2,200 | 2,200 | 741,000 | 4,000 |
| 1990-05-09 | 2,230 | 2,250 | 2,200 | 2,230 | 385,000 | 4,054.55 |
| 1990-05-08 | 2,200 | 2,230 | 2,160 | 2,230 | 635,000 | 4,054.55 |
| 1990-05-07 | 2,150 | 2,210 | 2,150 | 2,210 | 421,000 | 4,018.18 |
| 1990-05-02 | 2,180 | 2,190 | 2,140 | 2,150 | 339,000 | 3,909.09 |
| 1990-05-01 | 2,090 | 2,200 | 2,090 | 2,180 | 174,000 | 3,963.64 |
| 1990-04-27 | 2,100 | 2,140 | 2,100 | 2,140 | 169,000 | 3,890.91 |
| 1990-04-26 | 2,090 | 2,140 | 2,090 | 2,100 | 198,000 | 3,818.18 |
| 1990-04-25 | 2,100 | 2,170 | 2,090 | 2,130 | 547,000 | 3,872.73 |
| 1990-04-24 | 2,100 | 2,110 | 2,080 | 2,100 | 411,000 | 3,818.18 |
| 1990-04-23 | 2,220 | 2,220 | 2,100 | 2,150 | 479,000 | 3,909.09 |
| 1990-04-20 | 2,220 | 2,230 | 2,150 | 2,180 | 553,000 | 3,963.64 |
| 1990-04-19 | 2,230 | 2,230 | 2,170 | 2,190 | 395,000 | 3,981.82 |
| 1990-04-18 | 2,090 | 2,190 | 2,090 | 2,190 | 393,000 | 3,981.82 |
| 1990-04-17 | 2,100 | 2,120 | 2,060 | 2,100 | 380,000 | 3,818.18 |
| 1990-04-16 | 2,100 | 2,100 | 2,020 | 2,060 | 230,000 | 3,745.45 |
| 1990-04-13 | 2,040 | 2,080 | 2,030 | 2,080 | 415,000 | 3,781.82 |
| 1990-04-12 | 2,080 | 2,080 | 2,040 | 2,070 | 455,000 | 3,763.64 |
| 1990-04-11 | 2,120 | 2,120 | 2,060 | 2,060 | 591,000 | 3,745.45 |
| 1990-04-10 | 2,150 | 2,210 | 2,120 | 2,120 | 226,000 | 3,854.55 |
| 1990-04-09 | 2,230 | 2,230 | 2,200 | 2,210 | 334,000 | 4,018.18 |
| 1990-04-06 | 2,200 | 2,200 | 2,130 | 2,190 | 552,000 | 3,981.82 |
| 1990-04-05 | 2,060 | 2,150 | 2,020 | 2,120 | 354,000 | 3,854.55 |
| 1990-04-04 | 2,040 | 2,160 | 2,000 | 2,090 | 553,000 | 3,800 |
| 1990-04-03 | 2,000 | 2,040 | 1,900 | 2,000 | 712,000 | 3,636.36 |
| 1990-04-02 | 1,950 | 2,000 | 1,860 | 1,970 | 480,000 | 3,581.82 |
| 1990-03-30 | 2,070 | 2,070 | 1,980 | 1,980 | 1,116,000 | 3,600 |
| 1990-03-29 | 2,060 | 2,140 | 2,050 | 2,070 | 585,000 | 3,763.64 |
| 1990-03-28 | 2,110 | 2,130 | 2,050 | 2,110 | 1,042,000 | 3,836.36 |
| 1990-03-27 | 2,250 | 2,250 | 2,120 | 2,190 | 461,000 | 3,981.82 |
| 1990-03-26 | 2,260 | 2,320 | 2,230 | 2,320 | 675,000 | 4,017.32 |
| 1990-03-23 | 2,260 | 2,300 | 2,220 | 2,220 | 547,000 | 3,844.16 |
| 1990-03-22 | 2,120 | 2,250 | 2,090 | 2,220 | 389,000 | 3,844.16 |
| 1990-03-20 | 2,400 | 2,420 | 2,320 | 2,320 | 650,000 | 4,017.32 |
| 1990-03-19 | 2,500 | 2,520 | 2,400 | 2,430 | 382,000 | 4,207.79 |
| 1990-03-16 | 2,440 | 2,520 | 2,440 | 2,460 | 354,000 | 4,259.74 |
| 1990-03-15 | 2,420 | 2,450 | 2,420 | 2,450 | 508,000 | 4,242.42 |
| 1990-03-14 | 2,420 | 2,500 | 2,420 | 2,420 | 582,000 | 4,190.48 |
| 1990-03-13 | 2,490 | 2,490 | 2,410 | 2,440 | 421,000 | 4,225.11 |
| 1990-03-12 | 2,570 | 2,570 | 2,500 | 2,510 | 415,000 | 4,346.32 |
| 1990-03-09 | 2,540 | 2,560 | 2,500 | 2,510 | 935,000 | 4,346.32 |
| 1990-03-08 | 2,510 | 2,540 | 2,500 | 2,530 | 624,000 | 4,380.95 |
| 1990-03-07 | 2,570 | 2,570 | 2,510 | 2,530 | 540,000 | 4,380.95 |
| 1990-03-06 | 2,490 | 2,560 | 2,490 | 2,530 | 488,000 | 4,380.95 |
| 1990-03-05 | 2,420 | 2,480 | 2,420 | 2,480 | 552,000 | 4,294.37 |
| 1990-03-02 | 2,450 | 2,450 | 2,390 | 2,400 | 289,000 | 4,155.84 |
| 1990-03-01 | 2,450 | 2,470 | 2,400 | 2,410 | 781,000 | 4,173.16 |
| 1990-02-28 | 2,430 | 2,490 | 2,400 | 2,410 | 508,000 | 4,173.16 |
| 1990-02-27 | 2,380 | 2,430 | 2,260 | 2,390 | 244,000 | 4,138.53 |
| 1990-02-26 | 2,400 | 2,420 | 2,220 | 2,300 | 652,000 | 3,982.68 |
| 1990-02-23 | 2,430 | 2,430 | 2,400 | 2,400 | 211,000 | 4,155.84 |
| 1990-02-22 | 2,480 | 2,500 | 2,400 | 2,430 | 610,000 | 4,207.79 |
| 1990-02-21 | 2,550 | 2,550 | 2,440 | 2,460 | 319,000 | 4,259.74 |
| 1990-02-20 | 2,600 | 2,630 | 2,550 | 2,590 | 633,000 | 4,484.85 |
| 1990-02-19 | 2,690 | 2,690 | 2,600 | 2,640 | 160,000 | 4,571.43 |
| 1990-02-16 | 2,680 | 2,690 | 2,640 | 2,680 | 411,000 | 4,640.69 |
| 1990-02-15 | 2,650 | 2,660 | 2,590 | 2,640 | 296,000 | 4,571.43 |
| 1990-02-14 | 2,640 | 2,640 | 2,590 | 2,630 | 378,000 | 4,554.11 |
| 1990-02-13 | 2,650 | 2,650 | 2,630 | 2,630 | 132,000 | 4,554.11 |
| 1990-02-09 | 2,670 | 2,670 | 2,610 | 2,630 | 183,000 | 4,554.11 |
| 1990-02-08 | 2,640 | 2,640 | 2,610 | 2,630 | 453,000 | 4,554.11 |
| 1990-02-07 | 2,680 | 2,680 | 2,600 | 2,600 | 515,000 | 4,502.16 |
| 1990-02-06 | 2,690 | 2,690 | 2,610 | 2,620 | 598,000 | 4,536.80 |
| 1990-02-05 | 2,730 | 2,730 | 2,650 | 2,650 | 390,000 | 4,588.74 |
| 1990-02-02 | 2,730 | 2,730 | 2,700 | 2,730 | 328,000 | 4,727.27 |
| 1990-02-01 | 2,690 | 2,700 | 2,690 | 2,700 | 273,000 | 4,675.32 |
| 1990-01-31 | 2,680 | 2,690 | 2,660 | 2,680 | 416,000 | 4,640.69 |
| 1990-01-30 | 2,670 | 2,690 | 2,670 | 2,680 | 286,000 | 4,640.69 |
| 1990-01-29 | 2,680 | 2,680 | 2,630 | 2,630 | 276,000 | 4,554.11 |
| 1990-01-26 | 2,680 | 2,690 | 2,600 | 2,680 | 347,000 | 4,640.69 |
| 1990-01-25 | 2,690 | 2,690 | 2,650 | 2,670 | 537,000 | 4,623.38 |
| 1990-01-24 | 2,670 | 2,690 | 2,640 | 2,650 | 491,000 | 4,588.74 |
| 1990-01-23 | 2,680 | 2,700 | 2,640 | 2,690 | 310,000 | 4,658.01 |
| 1990-01-22 | 2,640 | 2,650 | 2,600 | 2,640 | 367,000 | 4,571.43 |
| 1990-01-19 | 2,550 | 2,590 | 2,540 | 2,580 | 635,000 | 4,467.53 |
| 1990-01-18 | 2,600 | 2,620 | 2,550 | 2,590 | 222,000 | 4,484.85 |
| 1990-01-17 | 2,680 | 2,680 | 2,600 | 2,600 | 473,000 | 4,502.16 |
| 1990-01-16 | 2,680 | 2,680 | 2,600 | 2,610 | 233,000 | 4,519.48 |
| 1990-01-12 | 2,710 | 2,740 | 2,680 | 2,690 | 236,000 | 4,658.01 |
| 1990-01-11 | 2,740 | 2,750 | 2,700 | 2,700 | 277,000 | 4,675.32 |
| 1990-01-10 | 2,730 | 2,730 | 2,700 | 2,730 | 288,000 | 4,727.27 |
| 1990-01-09 | 2,770 | 2,770 | 2,730 | 2,740 | 470,000 | 4,744.59 |
| 1990-01-08 | 2,800 | 2,800 | 2,750 | 2,770 | 363,000 | 4,796.54 |
| 1990-01-05 | 2,800 | 2,800 | 2,750 | 2,770 | 347,000 | 4,796.54 |
| 1990-01-04 | 2,830 | 2,830 | 2,760 | 2,800 | 72,000 | 4,848.48 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
