5423 東京製鐵(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 | 3,100 | 3,100 | 3,050 | 3,070 | 349,000 | 3,070 |
| 1990-12-27 | 3,190 | 3,190 | 3,100 | 3,120 | 502,000 | 3,120 |
| 1990-12-26 | 3,230 | 3,230 | 3,150 | 3,190 | 173,000 | 3,190 |
| 1990-12-25 | 3,210 | 3,220 | 3,170 | 3,180 | 156,000 | 3,180 |
| 1990-12-21 | 3,320 | 3,340 | 3,260 | 3,310 | 331,000 | 3,310 |
| 1990-12-20 | 3,440 | 3,470 | 3,370 | 3,370 | 252,000 | 3,370 |
| 1990-12-19 | 3,420 | 3,490 | 3,370 | 3,470 | 504,000 | 3,470 |
| 1990-12-18 | 3,350 | 3,400 | 3,330 | 3,370 | 115,000 | 3,370 |
| 1990-12-17 | 3,420 | 3,420 | 3,350 | 3,370 | 60,000 | 3,370 |
| 1990-12-14 | 3,400 | 3,480 | 3,400 | 3,470 | 199,000 | 3,470 |
| 1990-12-13 | 3,500 | 3,520 | 3,450 | 3,500 | 295,000 | 3,500 |
| 1990-12-12 | 3,470 | 3,520 | 3,400 | 3,450 | 517,000 | 3,450 |
| 1990-12-11 | 3,360 | 3,480 | 3,360 | 3,470 | 404,000 | 3,470 |
| 1990-12-10 | 3,490 | 3,490 | 3,400 | 3,410 | 373,000 | 3,410 |
| 1990-12-07 | 3,260 | 3,400 | 3,250 | 3,390 | 644,000 | 3,390 |
| 1990-12-06 | 3,180 | 3,200 | 3,120 | 3,160 | 265,000 | 3,160 |
| 1990-12-05 | 3,070 | 3,130 | 2,990 | 3,080 | 559,000 | 3,080 |
| 1990-12-04 | 3,150 | 3,160 | 3,050 | 3,060 | 267,000 | 3,060 |
| 1990-12-03 | 3,300 | 3,300 | 3,170 | 3,190 | 259,000 | 3,190 |
| 1990-11-30 | 3,150 | 3,230 | 3,120 | 3,180 | 297,000 | 3,180 |
| 1990-11-29 | 3,170 | 3,250 | 3,100 | 3,240 | 219,000 | 3,240 |
| 1990-11-28 | 3,430 | 3,430 | 3,200 | 3,250 | 344,000 | 3,250 |
| 1990-11-27 | 3,450 | 3,450 | 3,410 | 3,450 | 124,000 | 3,450 |
| 1990-11-26 | 3,440 | 3,500 | 3,440 | 3,450 | 252,000 | 3,450 |
| 1990-11-22 | 3,410 | 3,470 | 3,410 | 3,440 | 417,000 | 3,440 |
| 1990-11-21 | 3,480 | 3,480 | 3,420 | 3,440 | 242,000 | 3,440 |
| 1990-11-20 | 3,580 | 3,590 | 3,480 | 3,530 | 164,000 | 3,530 |
| 1990-11-19 | 3,600 | 3,600 | 3,510 | 3,550 | 157,000 | 3,550 |
| 1990-11-16 | 3,520 | 3,530 | 3,450 | 3,530 | 488,000 | 3,530 |
| 1990-11-15 | 3,560 | 3,620 | 3,560 | 3,570 | 261,000 | 3,570 |
| 1990-11-14 | 3,520 | 3,660 | 3,520 | 3,600 | 517,000 | 3,600 |
| 1990-11-13 | 3,580 | 3,600 | 3,530 | 3,600 | 534,000 | 3,600 |
| 1990-11-09 | 3,520 | 3,520 | 3,420 | 3,430 | 467,000 | 3,430 |
| 1990-11-08 | 3,550 | 3,600 | 3,530 | 3,550 | 826,000 | 3,550 |
| 1990-11-07 | 3,640 | 3,680 | 3,610 | 3,650 | 366,000 | 3,650 |
| 1990-11-06 | 3,830 | 3,850 | 3,690 | 3,690 | 530,000 | 3,690 |
| 1990-11-05 | 3,930 | 3,930 | 3,770 | 3,780 | 270,000 | 3,780 |
| 1990-11-02 | 3,780 | 3,840 | 3,750 | 3,830 | 325,000 | 3,830 |
| 1990-11-01 | 3,850 | 3,850 | 3,780 | 3,830 | 403,000 | 3,830 |
| 1990-10-31 | 3,870 | 3,900 | 3,860 | 3,870 | 255,000 | 3,870 |
| 1990-10-30 | 3,920 | 3,950 | 3,870 | 3,920 | 544,000 | 3,920 |
| 1990-10-29 | 3,990 | 4,040 | 3,960 | 3,970 | 499,000 | 3,970 |
| 1990-10-26 | 4,070 | 4,100 | 3,980 | 4,040 | 951,000 | 4,040 |
| 1990-10-25 | 4,100 | 4,150 | 4,030 | 4,120 | 1,903,000 | 4,120 |
| 1990-10-24 | 3,940 | 4,080 | 3,940 | 4,080 | 752,000 | 4,080 |
| 1990-10-23 | 3,980 | 4,020 | 3,920 | 3,920 | 452,000 | 3,920 |
| 1990-10-22 | 4,000 | 4,030 | 3,920 | 3,940 | 435,000 | 3,940 |
| 1990-10-19 | 4,060 | 4,060 | 3,960 | 4,000 | 630,000 | 4,000 |
| 1990-10-18 | 3,970 | 4,090 | 3,950 | 4,030 | 1,231,000 | 4,030 |
| 1990-10-17 | 3,940 | 4,010 | 3,890 | 3,990 | 673,000 | 3,990 |
| 1990-10-16 | 3,970 | 4,020 | 3,950 | 3,990 | 910,000 | 3,990 |
| 1990-10-15 | 3,980 | 4,010 | 3,900 | 3,960 | 642,000 | 3,960 |
| 1990-10-12 | 3,770 | 3,940 | 3,770 | 3,930 | 766,000 | 3,930 |
| 1990-10-11 | 3,790 | 3,870 | 3,700 | 3,870 | 768,000 | 3,870 |
| 1990-10-09 | 4,000 | 4,080 | 3,870 | 3,930 | 1,373,000 | 3,930 |
| 1990-10-08 | 3,830 | 3,900 | 3,800 | 3,900 | 859,000 | 3,900 |
| 1990-10-05 | 3,730 | 3,840 | 3,690 | 3,720 | 742,000 | 3,720 |
| 1990-10-04 | 3,600 | 3,700 | 3,600 | 3,620 | 505,000 | 3,620 |
| 1990-10-03 | 3,700 | 3,850 | 3,560 | 3,690 | 1,051,000 | 3,690 |
| 1990-10-02 | 3,520 | 3,700 | 3,500 | 3,700 | 1,324,000 | 3,700 |
| 1990-10-01 | 3,400 | 3,420 | 3,010 | 3,270 | 764,000 | 3,270 |
| 1990-09-28 | 3,530 | 3,630 | 3,330 | 3,330 | 767,000 | 3,330 |
| 1990-09-27 | 3,580 | 3,690 | 3,450 | 3,520 | 709,000 | 3,520 |
| 1990-09-26 | 3,740 | 3,800 | 3,550 | 3,550 | 693,000 | 3,550 |
| 1990-09-25 | 3,720 | 3,750 | 3,650 | 3,680 | 431,000 | 3,680 |
| 1990-09-21 | 3,710 | 3,860 | 3,700 | 3,860 | 688,000 | 3,860 |
| 1990-09-20 | 3,890 | 3,890 | 3,780 | 3,810 | 413,000 | 3,810 |
| 1990-09-19 | 4,010 | 4,040 | 3,860 | 3,940 | 898,000 | 3,940 |
| 1990-09-18 | 3,930 | 3,980 | 3,760 | 3,960 | 1,463,000 | 3,960 |
| 1990-09-17 | 4,060 | 4,060 | 3,890 | 3,900 | 632,000 | 3,900 |
| 1990-09-14 | 4,000 | 4,150 | 4,000 | 4,080 | 1,720,000 | 4,080 |
| 1990-09-13 | 3,970 | 4,050 | 3,950 | 4,000 | 945,000 | 4,000 |
| 1990-09-12 | 3,780 | 3,940 | 3,770 | 3,920 | 486,000 | 3,920 |
| 1990-09-11 | 3,800 | 3,850 | 3,760 | 3,790 | 189,000 | 3,790 |
| 1990-09-10 | 3,770 | 3,850 | 3,750 | 3,850 | 302,000 | 3,850 |
| 1990-09-07 | 3,660 | 3,760 | 3,580 | 3,740 | 895,000 | 3,740 |
| 1990-09-06 | 3,780 | 3,800 | 3,630 | 3,710 | 565,000 | 3,710 |
| 1990-09-05 | 3,820 | 3,830 | 3,610 | 3,730 | 789,000 | 3,730 |
| 1990-09-04 | 3,950 | 3,990 | 3,810 | 3,820 | 405,000 | 3,820 |
| 1990-09-03 | 4,140 | 4,140 | 3,960 | 3,990 | 536,000 | 3,990 |
| 1990-08-31 | 3,950 | 4,100 | 3,950 | 4,090 | 1,051,000 | 4,090 |
| 1990-08-30 | 3,860 | 3,970 | 3,820 | 3,950 | 387,000 | 3,950 |
| 1990-08-29 | 3,810 | 3,880 | 3,760 | 3,760 | 286,000 | 3,760 |
| 1990-08-28 | 4,040 | 4,040 | 3,840 | 3,900 | 704,000 | 3,900 |
| 1990-08-27 | 3,730 | 3,840 | 3,720 | 3,840 | 557,000 | 3,840 |
| 1990-08-24 | 3,560 | 3,970 | 3,520 | 3,650 | 971,000 | 3,650 |
| 1990-08-23 | 3,830 | 3,880 | 3,570 | 3,610 | 846,000 | 3,610 |
| 1990-08-22 | 3,830 | 3,890 | 3,780 | 3,860 | 748,000 | 3,860 |
| 1990-08-21 | 4,050 | 4,050 | 3,920 | 3,920 | 457,000 | 3,920 |
| 1990-08-20 | 3,990 | 4,090 | 3,980 | 4,000 | 263,000 | 4,000 |
| 1990-08-17 | 3,930 | 4,010 | 3,930 | 3,990 | 392,000 | 3,990 |
| 1990-08-16 | 4,140 | 4,140 | 4,050 | 4,130 | 359,000 | 4,130 |
| 1990-08-15 | 4,090 | 4,190 | 4,090 | 4,170 | 603,000 | 4,170 |
| 1990-08-14 | 3,950 | 4,000 | 3,780 | 3,960 | 573,000 | 3,960 |
| 1990-08-13 | 4,060 | 4,060 | 3,750 | 3,850 | 555,000 | 3,850 |
| 1990-08-10 | 4,160 | 4,170 | 4,100 | 4,110 | 156,000 | 4,110 |
| 1990-08-09 | 4,220 | 4,220 | 4,100 | 4,120 | 329,000 | 4,120 |
| 1990-08-08 | 4,130 | 4,220 | 4,060 | 4,220 | 670,000 | 4,220 |
| 1990-08-07 | 4,000 | 4,150 | 3,900 | 4,080 | 1,360,000 | 4,080 |
| 1990-08-06 | 4,360 | 4,360 | 4,210 | 4,210 | 980,000 | 4,210 |
| 1990-08-03 | 4,470 | 4,520 | 4,400 | 4,410 | 949,000 | 4,410 |
| 1990-08-02 | 4,680 | 4,680 | 4,450 | 4,520 | 856,000 | 4,520 |
| 1990-08-01 | 4,700 | 4,750 | 4,650 | 4,680 | 2,448,000 | 4,680 |
| 1990-07-31 | 4,620 | 4,680 | 4,570 | 4,680 | 1,172,000 | 4,680 |
| 1990-07-30 | 4,540 | 4,590 | 4,520 | 4,570 | 305,000 | 4,570 |
| 1990-07-27 | 4,550 | 4,580 | 4,450 | 4,580 | 694,000 | 4,580 |
| 1990-07-26 | 4,560 | 4,610 | 4,530 | 4,570 | 938,000 | 4,570 |
| 1990-07-25 | 4,500 | 4,550 | 4,480 | 4,530 | 501,000 | 4,530 |
| 1990-07-24 | 4,580 | 4,600 | 4,450 | 4,450 | 702,000 | 4,450 |
| 1990-07-23 | 4,620 | 4,640 | 4,550 | 4,630 | 432,000 | 4,630 |
| 1990-07-20 | 4,650 | 4,700 | 4,610 | 4,650 | 930,000 | 4,650 |
| 1990-07-19 | 4,770 | 4,770 | 4,610 | 4,680 | 740,000 | 4,680 |
| 1990-07-18 | 4,750 | 4,760 | 4,680 | 4,720 | 411,000 | 4,720 |
| 1990-07-17 | 4,800 | 4,800 | 4,710 | 4,740 | 1,075,000 | 4,740 |
| 1990-07-16 | 4,770 | 4,830 | 4,760 | 4,810 | 2,393,000 | 4,810 |
| 1990-07-13 | 4,780 | 4,810 | 4,730 | 4,750 | 2,057,000 | 4,750 |
| 1990-07-12 | 4,750 | 4,780 | 4,700 | 4,730 | 963,000 | 4,730 |
| 1990-07-11 | 4,680 | 4,750 | 4,680 | 4,730 | 504,000 | 4,730 |
| 1990-07-10 | 4,790 | 4,790 | 4,650 | 4,720 | 1,086,000 | 4,720 |
| 1990-07-09 | 4,840 | 4,860 | 4,750 | 4,790 | 3,931,000 | 4,790 |
| 1990-07-06 | 4,700 | 4,820 | 4,690 | 4,790 | 3,211,000 | 4,790 |
| 1990-07-05 | 4,710 | 4,730 | 4,670 | 4,730 | 951,000 | 4,730 |
| 1990-07-04 | 4,770 | 4,770 | 4,660 | 4,670 | 2,656,000 | 4,670 |
| 1990-07-03 | 4,750 | 4,800 | 4,740 | 4,780 | 8,972,000 | 4,780 |
| 1990-07-02 | 4,590 | 4,720 | 4,590 | 4,700 | 9,847,000 | 4,700 |
| 1990-06-29 | 4,540 | 4,580 | 4,490 | 4,580 | 2,546,000 | 4,580 |
| 1990-06-28 | 4,470 | 4,500 | 4,430 | 4,470 | 759,000 | 4,470 |
| 1990-06-27 | 4,500 | 4,540 | 4,440 | 4,450 | 2,816,000 | 4,450 |
| 1990-06-26 | 4,350 | 4,460 | 4,320 | 4,450 | 855,000 | 4,450 |
| 1990-06-25 | 4,400 | 4,400 | 4,300 | 4,300 | 551,000 | 4,300 |
| 1990-06-22 | 4,470 | 4,500 | 4,400 | 4,420 | 1,550,000 | 4,420 |
| 1990-06-21 | 4,600 | 4,610 | 4,470 | 4,520 | 2,504,000 | 4,520 |
| 1990-06-20 | 4,490 | 4,590 | 4,410 | 4,590 | 3,761,000 | 4,590 |
| 1990-06-19 | 4,440 | 4,560 | 4,440 | 4,490 | 3,687,000 | 4,490 |
| 1990-06-18 | 4,390 | 4,520 | 4,390 | 4,440 | 4,428,000 | 4,440 |
| 1990-06-15 | 4,300 | 4,420 | 4,290 | 4,390 | 1,313,000 | 4,390 |
| 1990-06-14 | 4,310 | 4,340 | 4,280 | 4,280 | 442,000 | 4,280 |
| 1990-06-13 | 4,330 | 4,330 | 4,210 | 4,260 | 721,000 | 4,260 |
| 1990-06-12 | 4,290 | 4,360 | 4,260 | 4,280 | 1,039,000 | 4,280 |
| 1990-06-11 | 4,350 | 4,370 | 4,300 | 4,340 | 649,000 | 4,340 |
| 1990-06-08 | 4,410 | 4,450 | 4,350 | 4,390 | 2,413,000 | 4,390 |
| 1990-06-07 | 4,300 | 4,390 | 4,300 | 4,360 | 1,620,000 | 4,360 |
| 1990-06-06 | 4,310 | 4,350 | 4,250 | 4,300 | 1,991,000 | 4,300 |
| 1990-06-05 | 4,290 | 4,390 | 4,280 | 4,300 | 4,570,000 | 4,300 |
| 1990-06-04 | 4,020 | 4,250 | 4,000 | 4,200 | 2,095,000 | 4,200 |
| 1990-06-01 | 3,910 | 4,020 | 3,910 | 4,000 | 883,000 | 4,000 |
| 1990-05-31 | 3,910 | 3,950 | 3,910 | 3,930 | 443,000 | 3,930 |
| 1990-05-30 | 3,900 | 3,950 | 3,880 | 3,930 | 324,000 | 3,930 |
| 1990-05-29 | 4,000 | 4,000 | 3,950 | 3,950 | 296,000 | 3,950 |
| 1990-05-28 | 3,950 | 4,000 | 3,950 | 3,990 | 1,159,000 | 3,990 |
| 1990-05-25 | 4,000 | 4,030 | 3,950 | 3,950 | 1,093,000 | 3,950 |
| 1990-05-24 | 3,910 | 4,000 | 3,910 | 4,000 | 810,000 | 4,000 |
| 1990-05-23 | 3,960 | 3,960 | 3,890 | 3,920 | 620,000 | 3,920 |
| 1990-05-22 | 3,870 | 3,930 | 3,860 | 3,860 | 314,000 | 3,860 |
| 1990-05-21 | 3,880 | 3,890 | 3,850 | 3,880 | 179,000 | 3,880 |
| 1990-05-18 | 3,900 | 3,940 | 3,850 | 3,890 | 209,000 | 3,890 |
| 1990-05-17 | 3,990 | 4,000 | 3,900 | 3,940 | 401,000 | 3,940 |
| 1990-05-16 | 3,990 | 4,030 | 3,960 | 3,990 | 529,000 | 3,990 |
| 1990-05-15 | 3,910 | 4,030 | 3,880 | 3,960 | 876,000 | 3,960 |
| 1990-05-14 | 3,940 | 3,950 | 3,850 | 3,900 | 585,000 | 3,900 |
| 1990-05-11 | 3,930 | 3,980 | 3,870 | 3,890 | 862,000 | 3,890 |
| 1990-05-10 | 3,810 | 3,930 | 3,810 | 3,850 | 1,486,000 | 3,850 |
| 1990-05-09 | 3,730 | 3,820 | 3,730 | 3,760 | 575,000 | 3,760 |
| 1990-05-08 | 3,690 | 3,800 | 3,660 | 3,770 | 661,000 | 3,770 |
| 1990-05-07 | 3,620 | 3,650 | 3,600 | 3,640 | 245,000 | 3,640 |
| 1990-05-02 | 3,590 | 3,600 | 3,490 | 3,520 | 150,000 | 3,520 |
| 1990-05-01 | 3,620 | 3,620 | 3,540 | 3,600 | 142,000 | 3,600 |
| 1990-04-27 | 3,570 | 3,600 | 3,530 | 3,600 | 145,000 | 3,600 |
| 1990-04-26 | 3,500 | 3,550 | 3,480 | 3,550 | 182,000 | 3,550 |
| 1990-04-25 | 3,600 | 3,630 | 3,570 | 3,600 | 311,000 | 3,600 |
| 1990-04-24 | 3,510 | 3,580 | 3,460 | 3,570 | 283,000 | 3,570 |
| 1990-04-23 | 3,550 | 3,560 | 3,480 | 3,480 | 332,000 | 3,480 |
| 1990-04-20 | 3,590 | 3,590 | 3,500 | 3,500 | 263,000 | 3,500 |
| 1990-04-19 | 3,520 | 3,520 | 3,450 | 3,490 | 280,000 | 3,490 |
| 1990-04-18 | 3,330 | 3,430 | 3,330 | 3,420 | 164,000 | 3,420 |
| 1990-04-17 | 3,400 | 3,450 | 3,350 | 3,380 | 196,000 | 3,380 |
| 1990-04-16 | 3,360 | 3,360 | 3,250 | 3,250 | 155,000 | 3,250 |
| 1990-04-13 | 3,320 | 3,360 | 3,310 | 3,340 | 182,000 | 3,340 |
| 1990-04-12 | 3,440 | 3,450 | 3,360 | 3,400 | 144,000 | 3,400 |
| 1990-04-11 | 3,560 | 3,590 | 3,360 | 3,490 | 225,000 | 3,490 |
| 1990-04-10 | 3,500 | 3,590 | 3,500 | 3,550 | 346,000 | 3,550 |
| 1990-04-09 | 3,560 | 3,690 | 3,510 | 3,650 | 699,000 | 3,650 |
| 1990-04-06 | 3,290 | 3,500 | 3,200 | 3,410 | 637,000 | 3,410 |
| 1990-04-05 | 3,080 | 3,190 | 3,000 | 3,190 | 775,000 | 3,190 |
| 1990-04-04 | 3,300 | 3,350 | 3,100 | 3,130 | 283,000 | 3,130 |
| 1990-04-03 | 3,300 | 3,350 | 3,050 | 3,300 | 648,000 | 3,300 |
| 1990-04-02 | 3,300 | 3,360 | 3,200 | 3,200 | 886,000 | 3,200 |
| 1990-03-30 | 3,690 | 3,690 | 3,520 | 3,550 | 849,000 | 3,550 |
| 1990-03-29 | 3,920 | 3,920 | 3,680 | 3,680 | 778,000 | 3,680 |
| 1990-03-28 | 3,820 | 3,990 | 3,800 | 3,950 | 2,054,000 | 3,950 |
| 1990-03-27 | 4,270 | 4,290 | 3,940 | 4,010 | 2,788,000 | 4,010 |
| 1990-03-26 | 5,270 | 5,500 | 5,250 | 5,490 | 1,867,999 | 4,223.08 |
| 1990-03-23 | 5,210 | 5,250 | 5,100 | 5,200 | 629,000 | 4,000 |
| 1990-03-22 | 5,200 | 5,290 | 4,800 | 5,180 | 972,000 | 3,984.62 |
| 1990-03-20 | 5,290 | 5,530 | 5,250 | 5,350 | 903,000 | 4,115.38 |
| 1990-03-19 | 5,550 | 5,550 | 5,270 | 5,370 | 839,000 | 4,130.77 |
| 1990-03-16 | 5,650 | 5,650 | 5,520 | 5,550 | 596,000 | 4,269.23 |
| 1990-03-15 | 5,590 | 5,620 | 5,510 | 5,550 | 564,000 | 4,269.23 |
| 1990-03-14 | 5,580 | 5,690 | 5,510 | 5,530 | 805,000 | 4,253.85 |
| 1990-03-13 | 5,650 | 5,750 | 5,590 | 5,590 | 1,024,000 | 4,300 |
| 1990-03-12 | 5,750 | 5,800 | 5,730 | 5,730 | 897,000 | 4,407.69 |
| 1990-03-09 | 5,900 | 5,940 | 5,800 | 5,850 | 2,573,999 | 4,500 |
| 1990-03-08 | 5,700 | 5,910 | 5,700 | 5,870 | 3,694,999 | 4,515.38 |
| 1990-03-07 | 5,820 | 5,840 | 5,680 | 5,800 | 2,023,999 | 4,461.54 |
| 1990-03-06 | 5,850 | 5,920 | 5,770 | 5,820 | 6,123,998 | 4,476.92 |
| 1990-03-05 | 5,760 | 5,910 | 5,730 | 5,800 | 7,890,998 | 4,461.54 |
| 1990-03-02 | 5,510 | 5,780 | 5,470 | 5,760 | 7,880,998 | 4,430.77 |
| 1990-03-01 | 5,480 | 5,550 | 5,420 | 5,520 | 1,286,000 | 4,246.15 |
| 1990-02-28 | 5,480 | 5,530 | 5,460 | 5,510 | 2,188,999 | 4,238.46 |
| 1990-02-27 | 5,380 | 5,440 | 5,210 | 5,420 | 1,561,000 | 4,169.23 |
| 1990-02-26 | 5,320 | 5,320 | 5,020 | 5,180 | 751,000 | 3,984.62 |
| 1990-02-23 | 5,420 | 5,420 | 5,310 | 5,360 | 527,000 | 4,123.08 |
| 1990-02-22 | 5,420 | 5,490 | 5,330 | 5,420 | 1,541,000 | 4,169.23 |
| 1990-02-21 | 5,500 | 5,530 | 5,350 | 5,420 | 949,000 | 4,169.23 |
| 1990-02-20 | 5,480 | 5,560 | 5,470 | 5,540 | 937,000 | 4,261.54 |
| 1990-02-19 | 5,630 | 5,630 | 5,450 | 5,480 | 527,000 | 4,215.38 |
| 1990-02-16 | 5,610 | 5,620 | 5,580 | 5,600 | 919,000 | 4,307.69 |
| 1990-02-15 | 5,640 | 5,650 | 5,580 | 5,610 | 1,764,999 | 4,315.38 |
| 1990-02-14 | 5,640 | 5,670 | 5,610 | 5,650 | 6,227,998 | 4,346.15 |
| 1990-02-13 | 5,500 | 5,610 | 5,430 | 5,610 | 3,876,999 | 4,315.38 |
| 1990-02-09 | 5,450 | 5,480 | 5,380 | 5,430 | 662,000 | 4,176.92 |
| 1990-02-08 | 5,510 | 5,530 | 5,400 | 5,400 | 844,000 | 4,153.85 |
| 1990-02-07 | 5,500 | 5,580 | 5,460 | 5,500 | 7,571,998 | 4,230.77 |
| 1990-02-06 | 5,470 | 5,480 | 5,370 | 5,400 | 1,171,000 | 4,153.85 |
| 1990-02-05 | 5,480 | 5,510 | 5,430 | 5,460 | 608,000 | 4,200 |
| 1990-02-02 | 5,580 | 5,590 | 5,520 | 5,550 | 1,832,999 | 4,269.23 |
| 1990-02-01 | 5,550 | 5,590 | 5,510 | 5,590 | 4,130,999 | 4,300 |
| 1990-01-31 | 5,470 | 5,500 | 5,450 | 5,500 | 2,217,999 | 4,230.77 |
| 1990-01-30 | 5,550 | 5,580 | 5,480 | 5,500 | 6,428,998 | 4,230.77 |
| 1990-01-29 | 5,380 | 5,490 | 5,360 | 5,470 | 2,216,999 | 4,207.69 |
| 1990-01-26 | 5,410 | 5,440 | 5,310 | 5,370 | 805,000 | 4,130.77 |
| 1990-01-25 | 5,440 | 5,560 | 5,360 | 5,370 | 5,193,998 | 4,130.77 |
| 1990-01-24 | 5,530 | 5,560 | 5,360 | 5,400 | 5,060,998 | 4,153.85 |
| 1990-01-23 | 5,270 | 5,490 | 5,250 | 5,480 | 5,543,998 | 4,215.38 |
| 1990-01-22 | 5,300 | 5,340 | 5,270 | 5,270 | 458,000 | 4,053.85 |
| 1990-01-19 | 5,220 | 5,300 | 5,220 | 5,270 | 681,000 | 4,053.85 |
| 1990-01-18 | 5,380 | 5,460 | 5,200 | 5,290 | 4,673,999 | 4,069.23 |
| 1990-01-17 | 5,130 | 5,380 | 5,060 | 5,320 | 3,888,999 | 4,092.31 |
| 1990-01-16 | 5,020 | 5,100 | 4,980 | 5,030 | 359,000 | 3,869.23 |
| 1990-01-12 | 5,240 | 5,280 | 5,110 | 5,120 | 1,461,000 | 3,938.46 |
| 1990-01-11 | 5,290 | 5,340 | 5,110 | 5,160 | 1,898,999 | 3,969.23 |
| 1990-01-10 | 4,940 | 5,200 | 4,940 | 5,200 | 1,874,999 | 4,000 |
| 1990-01-09 | 5,010 | 5,010 | 4,940 | 4,970 | 159,000 | 3,823.08 |
| 1990-01-08 | 5,100 | 5,100 | 4,950 | 5,010 | 225,000 | 3,853.85 |
| 1990-01-05 | 5,100 | 5,100 | 4,880 | 5,010 | 589,000 | 3,853.85 |
| 1990-01-04 | 5,250 | 5,250 | 5,150 | 5,200 | 242,000 | 4,000 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
