5445 東京鐵鋼(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 | 2,790 | 2,790 | 2,720 | 2,720 | 28,000 | 11,333.30 |
| 1990-12-27 | 2,780 | 2,790 | 2,780 | 2,790 | 42,000 | 11,625 |
| 1990-12-26 | 2,750 | 2,790 | 2,750 | 2,790 | 10,000 | 11,625 |
| 1990-12-25 | 2,840 | 2,840 | 2,790 | 2,790 | 14,000 | 11,625 |
| 1990-12-21 | 2,920 | 2,950 | 2,890 | 2,890 | 33,000 | 12,041.70 |
| 1990-12-20 | 3,000 | 3,000 | 2,970 | 2,970 | 36,000 | 12,375 |
| 1990-12-19 | 3,010 | 3,100 | 3,000 | 3,000 | 63,000 | 12,500 |
| 1990-12-18 | 2,970 | 2,980 | 2,970 | 2,970 | 9,000 | 12,375 |
| 1990-12-17 | 2,970 | 3,010 | 2,970 | 3,010 | 14,000 | 12,541.70 |
| 1990-12-14 | 3,000 | 3,040 | 3,000 | 3,020 | 31,000 | 12,583.30 |
| 1990-12-13 | 3,080 | 3,080 | 2,980 | 3,000 | 109,000 | 12,500 |
| 1990-12-12 | 3,080 | 3,140 | 3,050 | 3,050 | 105,000 | 12,708.30 |
| 1990-12-11 | 2,980 | 3,040 | 2,980 | 3,030 | 75,000 | 12,625 |
| 1990-12-10 | 2,990 | 2,990 | 2,980 | 2,980 | 29,000 | 12,416.70 |
| 1990-12-07 | 2,840 | 2,910 | 2,840 | 2,910 | 177,000 | 12,125 |
| 1990-12-06 | 2,780 | 2,800 | 2,750 | 2,800 | 26,000 | 11,666.70 |
| 1990-12-05 | 2,700 | 2,760 | 2,700 | 2,740 | 16,000 | 11,416.70 |
| 1990-12-04 | 2,850 | 2,850 | 2,740 | 2,740 | 65,000 | 11,416.70 |
| 1990-12-03 | 2,890 | 2,890 | 2,850 | 2,850 | 62,000 | 11,875 |
| 1990-11-30 | 2,810 | 2,820 | 2,800 | 2,810 | 48,000 | 11,708.30 |
| 1990-11-29 | 2,910 | 2,910 | 2,850 | 2,900 | 48,000 | 12,083.30 |
| 1990-11-28 | 3,050 | 3,060 | 2,950 | 3,000 | 96,000 | 12,500 |
| 1990-11-27 | 3,150 | 3,150 | 3,050 | 3,100 | 75,000 | 12,916.70 |
| 1990-11-26 | 3,170 | 3,170 | 3,120 | 3,150 | 167,000 | 13,125 |
| 1990-11-22 | 2,850 | 3,120 | 2,790 | 3,120 | 150,000 | 13,000 |
| 1990-11-21 | 2,870 | 2,880 | 2,870 | 2,880 | 47,000 | 12,000 |
| 1990-11-20 | 2,880 | 2,880 | 2,870 | 2,880 | 48,000 | 12,000 |
| 1990-11-16 | 2,910 | 2,910 | 2,850 | 2,880 | 78,000 | 12,000 |
| 1990-11-15 | 2,990 | 2,990 | 2,910 | 2,910 | 43,000 | 12,125 |
| 1990-11-14 | 2,950 | 2,950 | 2,910 | 2,950 | 22,000 | 12,291.70 |
| 1990-11-13 | 2,990 | 2,990 | 2,930 | 2,930 | 41,000 | 12,208.30 |
| 1990-11-09 | 2,860 | 2,880 | 2,860 | 2,870 | 34,000 | 11,958.30 |
| 1990-11-08 | 2,910 | 2,920 | 2,900 | 2,920 | 671,000 | 12,166.70 |
| 1990-11-07 | 2,940 | 2,940 | 2,930 | 2,940 | 31,000 | 12,250 |
| 1990-11-06 | 2,940 | 3,000 | 2,920 | 2,950 | 39,000 | 12,291.70 |
| 1990-11-05 | 2,960 | 3,000 | 2,960 | 2,960 | 16,000 | 12,333.30 |
| 1990-11-02 | 2,980 | 2,980 | 2,850 | 2,940 | 87,000 | 12,250 |
| 1990-11-01 | 3,010 | 3,010 | 2,980 | 2,980 | 45,000 | 12,416.70 |
| 1990-10-31 | 3,110 | 3,110 | 3,070 | 3,070 | 30,000 | 12,791.70 |
| 1990-10-30 | 3,130 | 3,150 | 3,100 | 3,150 | 38,000 | 13,125 |
| 1990-10-29 | 3,160 | 3,160 | 3,130 | 3,150 | 46,000 | 13,125 |
| 1990-10-26 | 3,150 | 3,190 | 3,140 | 3,190 | 118,000 | 13,291.70 |
| 1990-10-25 | 3,230 | 3,230 | 3,100 | 3,210 | 189,000 | 13,375 |
| 1990-10-24 | 3,000 | 3,130 | 2,980 | 3,130 | 102,000 | 13,041.70 |
| 1990-10-23 | 3,040 | 3,090 | 3,000 | 3,030 | 146,000 | 12,625 |
| 1990-10-22 | 3,080 | 3,100 | 3,030 | 3,030 | 41,000 | 12,625 |
| 1990-10-19 | 3,050 | 3,100 | 3,030 | 3,030 | 152,000 | 12,625 |
| 1990-10-18 | 2,840 | 3,010 | 2,830 | 2,970 | 198,000 | 12,375 |
| 1990-10-17 | 2,750 | 2,900 | 2,750 | 2,800 | 103,000 | 11,666.70 |
| 1990-10-16 | 2,710 | 2,790 | 2,710 | 2,750 | 43,000 | 11,458.30 |
| 1990-10-15 | 2,780 | 2,790 | 2,700 | 2,700 | 49,000 | 11,250 |
| 1990-10-12 | 2,630 | 2,700 | 2,630 | 2,700 | 44,000 | 11,250 |
| 1990-10-11 | 2,760 | 2,760 | 2,720 | 2,720 | 39,000 | 11,333.30 |
| 1990-10-09 | 2,940 | 2,940 | 2,840 | 2,870 | 48,000 | 11,958.30 |
| 1990-10-08 | 2,800 | 2,870 | 2,780 | 2,870 | 110,000 | 11,958.30 |
| 1990-10-05 | 2,650 | 2,800 | 2,650 | 2,780 | 55,000 | 11,583.30 |
| 1990-10-04 | 2,590 | 2,650 | 2,590 | 2,650 | 63,000 | 11,041.70 |
| 1990-10-03 | 2,630 | 2,730 | 2,600 | 2,640 | 116,000 | 11,000 |
| 1990-10-02 | 2,440 | 2,600 | 2,440 | 2,600 | 85,000 | 10,833.30 |
| 1990-10-01 | 2,400 | 2,430 | 2,400 | 2,400 | 94,000 | 10,000 |
| 1990-09-28 | 2,760 | 2,760 | 2,670 | 2,670 | 62,000 | 11,125 |
| 1990-09-27 | 2,770 | 2,810 | 2,770 | 2,770 | 111,000 | 11,541.70 |
| 1990-09-26 | 2,980 | 2,980 | 2,940 | 2,940 | 27,000 | 12,250 |
| 1990-09-25 | 3,070 | 3,070 | 3,000 | 3,000 | 40,000 | 12,500 |
| 1990-09-21 | 3,150 | 3,150 | 3,040 | 3,100 | 88,000 | 12,916.70 |
| 1990-09-20 | 3,150 | 3,160 | 3,150 | 3,150 | 64,000 | 13,125 |
| 1990-09-19 | 3,280 | 3,320 | 3,280 | 3,300 | 91,000 | 13,750 |
| 1990-09-18 | 3,330 | 3,330 | 3,230 | 3,330 | 95,000 | 13,875 |
| 1990-09-17 | 3,350 | 3,370 | 3,300 | 3,330 | 66,000 | 13,875 |
| 1990-09-14 | 3,350 | 3,420 | 3,330 | 3,390 | 128,000 | 14,125 |
| 1990-09-13 | 3,300 | 3,340 | 3,280 | 3,280 | 58,000 | 13,666.70 |
| 1990-09-12 | 3,200 | 3,280 | 3,190 | 3,280 | 34,000 | 13,666.70 |
| 1990-09-11 | 3,290 | 3,290 | 3,190 | 3,190 | 23,000 | 13,291.70 |
| 1990-09-10 | 3,190 | 3,270 | 3,190 | 3,250 | 36,000 | 13,541.70 |
| 1990-09-07 | 3,110 | 3,160 | 3,050 | 3,110 | 28,000 | 12,958.30 |
| 1990-09-06 | 3,190 | 3,190 | 3,110 | 3,160 | 25,000 | 13,166.70 |
| 1990-09-05 | 3,250 | 3,250 | 3,150 | 3,190 | 33,000 | 13,291.70 |
| 1990-09-04 | 3,360 | 3,400 | 3,250 | 3,250 | 53,000 | 13,541.70 |
| 1990-09-03 | 3,500 | 3,550 | 3,410 | 3,410 | 241,000 | 14,208.30 |
| 1990-08-31 | 3,280 | 3,450 | 3,260 | 3,450 | 219,000 | 14,375 |
| 1990-08-30 | 3,110 | 3,250 | 3,050 | 3,250 | 128,000 | 13,541.70 |
| 1990-08-29 | 3,200 | 3,200 | 3,110 | 3,130 | 61,000 | 13,041.70 |
| 1990-08-28 | 3,250 | 3,250 | 3,100 | 3,180 | 153,000 | 13,250 |
| 1990-08-27 | 3,050 | 3,150 | 3,010 | 3,100 | 86,000 | 12,916.70 |
| 1990-08-24 | 3,120 | 3,240 | 2,950 | 3,010 | 186,000 | 12,541.70 |
| 1990-08-22 | 3,310 | 3,370 | 3,310 | 3,370 | 39,000 | 14,041.70 |
| 1990-08-21 | 3,580 | 3,610 | 3,500 | 3,560 | 60,000 | 14,833.30 |
| 1990-08-20 | 3,490 | 3,600 | 3,470 | 3,600 | 40,000 | 15,000 |
| 1990-08-17 | 3,560 | 3,600 | 3,560 | 3,590 | 40,000 | 14,958.30 |
| 1990-08-16 | 3,640 | 3,660 | 3,550 | 3,660 | 86,000 | 15,250 |
| 1990-08-15 | 3,550 | 3,690 | 3,550 | 3,650 | 151,000 | 15,208.30 |
| 1990-08-14 | 3,440 | 3,530 | 3,350 | 3,450 | 86,000 | 14,375 |
| 1990-08-13 | 3,460 | 3,460 | 3,300 | 3,390 | 67,000 | 14,125 |
| 1990-08-10 | 3,700 | 3,700 | 3,520 | 3,580 | 87,000 | 14,916.70 |
| 1990-08-09 | 3,800 | 3,800 | 3,650 | 3,650 | 111,000 | 15,208.30 |
| 1990-08-08 | 3,510 | 3,800 | 3,510 | 3,700 | 192,000 | 15,416.70 |
| 1990-08-07 | 3,390 | 3,640 | 3,390 | 3,510 | 231,000 | 14,625 |
| 1990-08-06 | 3,750 | 3,750 | 3,600 | 3,640 | 81,000 | 15,166.70 |
| 1990-08-03 | 3,910 | 3,980 | 3,850 | 3,860 | 233,000 | 16,083.30 |
| 1990-08-02 | 4,090 | 4,090 | 3,900 | 3,980 | 222,000 | 16,583.30 |
| 1990-08-01 | 4,140 | 4,190 | 4,010 | 4,090 | 591,000 | 17,041.70 |
| 1990-07-31 | 4,100 | 4,130 | 4,050 | 4,130 | 545,000 | 17,208.30 |
| 1990-07-30 | 4,090 | 4,090 | 3,950 | 4,050 | 177,000 | 16,875 |
| 1990-07-27 | 4,170 | 4,170 | 4,080 | 4,100 | 884,000 | 17,083.30 |
| 1990-07-26 | 4,190 | 4,250 | 4,150 | 4,180 | 1,091,000 | 17,416.70 |
| 1990-07-25 | 4,000 | 4,150 | 4,000 | 4,150 | 1,046,000 | 17,291.70 |
| 1990-07-24 | 3,980 | 3,990 | 3,930 | 3,990 | 273,000 | 16,625 |
| 1990-07-23 | 4,000 | 4,000 | 3,900 | 3,990 | 591,000 | 16,625 |
| 1990-07-20 | 3,820 | 4,000 | 3,810 | 3,980 | 8,513,003 | 16,583.30 |
| 1990-07-19 | 3,870 | 3,870 | 3,800 | 3,820 | 197,000 | 15,916.70 |
| 1990-07-18 | 3,880 | 3,900 | 3,800 | 3,820 | 229,000 | 15,916.70 |
| 1990-07-17 | 4,000 | 4,010 | 3,890 | 3,930 | 426,000 | 16,375 |
| 1990-07-16 | 3,950 | 4,050 | 3,930 | 4,000 | 1,222,000 | 16,666.70 |
| 1990-07-13 | 3,770 | 3,900 | 3,770 | 3,900 | 963,000 | 16,250 |
| 1990-07-12 | 3,740 | 3,750 | 3,710 | 3,730 | 297,000 | 15,541.70 |
| 1990-07-11 | 3,700 | 3,730 | 3,680 | 3,700 | 333,000 | 15,416.70 |
| 1990-07-10 | 3,780 | 3,780 | 3,660 | 3,700 | 1,264,001 | 15,416.70 |
| 1990-07-09 | 3,710 | 3,770 | 3,710 | 3,730 | 1,167,000 | 15,541.70 |
| 1990-07-06 | 3,590 | 3,730 | 3,590 | 3,700 | 1,010,000 | 15,416.70 |
| 1990-07-05 | 3,620 | 3,640 | 3,590 | 3,590 | 306,000 | 14,958.30 |
| 1990-07-04 | 3,650 | 3,670 | 3,620 | 3,620 | 737,000 | 15,083.30 |
| 1990-07-03 | 3,650 | 3,690 | 3,610 | 3,630 | 1,790,001 | 15,125 |
| 1990-07-02 | 3,540 | 3,640 | 3,510 | 3,590 | 1,501,001 | 14,958.30 |
| 1990-06-29 | 3,420 | 3,490 | 3,420 | 3,490 | 559,000 | 14,541.70 |
| 1990-06-28 | 3,460 | 3,460 | 3,420 | 3,420 | 165,000 | 14,250 |
| 1990-06-27 | 3,450 | 3,480 | 3,410 | 3,460 | 584,000 | 14,416.70 |
| 1990-06-26 | 3,350 | 3,460 | 3,350 | 3,400 | 413,000 | 14,166.70 |
| 1990-06-25 | 3,340 | 3,360 | 3,330 | 3,330 | 149,000 | 13,875 |
| 1990-06-22 | 3,390 | 3,440 | 3,370 | 3,390 | 191,000 | 14,125 |
| 1990-06-21 | 3,500 | 3,520 | 3,380 | 3,460 | 675,000 | 14,416.70 |
| 1990-06-20 | 3,350 | 3,480 | 3,330 | 3,480 | 558,000 | 14,500 |
| 1990-06-19 | 3,390 | 3,420 | 3,270 | 3,330 | 566,000 | 13,875 |
| 1990-06-18 | 3,410 | 3,470 | 3,360 | 3,360 | 397,000 | 14,000 |
| 1990-06-15 | 3,480 | 3,510 | 3,410 | 3,420 | 909,000 | 14,250 |
| 1990-06-14 | 3,460 | 3,580 | 3,410 | 3,460 | 1,993,001 | 14,416.70 |
| 1990-06-13 | 3,270 | 3,500 | 3,250 | 3,500 | 1,810,001 | 14,583.30 |
| 1990-06-12 | 3,150 | 3,290 | 3,110 | 3,220 | 1,266,001 | 13,416.70 |
| 1990-06-11 | 3,080 | 3,160 | 3,080 | 3,130 | 396,000 | 13,041.70 |
| 1990-06-08 | 3,100 | 3,190 | 3,090 | 3,110 | 1,209,000 | 12,958.30 |
| 1990-06-07 | 3,120 | 3,170 | 3,080 | 3,100 | 1,307,001 | 12,916.70 |
| 1990-06-06 | 2,980 | 3,130 | 2,960 | 3,130 | 2,543,001 | 13,041.70 |
| 1990-06-05 | 2,910 | 2,990 | 2,890 | 2,890 | 1,369,001 | 12,041.70 |
| 1990-06-04 | 2,760 | 2,950 | 2,760 | 2,870 | 688,000 | 11,958.30 |
| 1990-06-01 | 2,680 | 2,750 | 2,680 | 2,750 | 384,000 | 11,458.30 |
| 1990-05-31 | 2,700 | 2,740 | 2,700 | 2,700 | 112,000 | 11,250 |
| 1990-05-30 | 2,750 | 2,750 | 2,680 | 2,700 | 103,000 | 11,250 |
| 1990-05-29 | 2,740 | 2,750 | 2,700 | 2,740 | 295,000 | 11,416.70 |
| 1990-05-28 | 2,700 | 2,750 | 2,670 | 2,740 | 253,000 | 11,416.70 |
| 1990-05-25 | 2,730 | 2,740 | 2,700 | 2,720 | 193,000 | 11,333.30 |
| 1990-05-24 | 2,690 | 2,710 | 2,670 | 2,710 | 68,000 | 11,291.70 |
| 1990-05-23 | 2,660 | 2,710 | 2,660 | 2,690 | 109,000 | 11,208.30 |
| 1990-05-22 | 2,630 | 2,660 | 2,600 | 2,660 | 123,000 | 11,083.30 |
| 1990-05-21 | 2,610 | 2,640 | 2,600 | 2,620 | 90,000 | 10,916.70 |
| 1990-05-18 | 2,630 | 2,660 | 2,620 | 2,640 | 69,000 | 11,000 |
| 1990-05-17 | 2,660 | 2,660 | 2,620 | 2,630 | 63,000 | 10,958.30 |
| 1990-05-16 | 2,690 | 2,690 | 2,650 | 2,660 | 62,000 | 11,083.30 |
| 1990-05-15 | 2,690 | 2,710 | 2,680 | 2,700 | 194,000 | 11,250 |
| 1990-05-14 | 2,680 | 2,740 | 2,680 | 2,730 | 246,000 | 11,375 |
| 1990-05-11 | 2,670 | 2,710 | 2,630 | 2,710 | 265,000 | 11,291.70 |
| 1990-05-10 | 2,700 | 2,730 | 2,670 | 2,700 | 663,000 | 11,250 |
| 1990-05-09 | 2,660 | 2,690 | 2,620 | 2,670 | 367,000 | 11,125 |
| 1990-05-08 | 2,630 | 2,690 | 2,610 | 2,690 | 416,000 | 11,208.30 |
| 1990-05-07 | 2,550 | 2,600 | 2,520 | 2,590 | 243,000 | 10,791.70 |
| 1990-05-02 | 2,500 | 2,510 | 2,500 | 2,500 | 82,000 | 10,416.70 |
| 1990-05-01 | 2,490 | 2,540 | 2,470 | 2,540 | 16,000 | 10,583.30 |
| 1990-04-27 | 2,450 | 2,540 | 2,430 | 2,500 | 85,000 | 10,416.70 |
| 1990-04-26 | 2,470 | 2,480 | 2,410 | 2,430 | 124,000 | 10,125 |
| 1990-04-25 | 2,500 | 2,530 | 2,480 | 2,480 | 44,000 | 10,333.30 |
| 1990-04-24 | 2,540 | 2,580 | 2,500 | 2,520 | 61,000 | 10,500 |
| 1990-04-23 | 2,590 | 2,590 | 2,500 | 2,550 | 90,000 | 10,625 |
| 1990-04-20 | 2,690 | 2,690 | 2,590 | 2,640 | 62,000 | 11,000 |
| 1990-04-19 | 2,770 | 2,770 | 2,670 | 2,730 | 231,000 | 11,375 |
| 1990-04-18 | 2,540 | 2,730 | 2,540 | 2,730 | 392,000 | 11,375 |
| 1990-04-17 | 2,510 | 2,600 | 2,510 | 2,580 | 244,000 | 10,750 |
| 1990-04-16 | 2,530 | 2,570 | 2,460 | 2,550 | 272,000 | 10,625 |
| 1990-04-13 | 2,440 | 2,550 | 2,360 | 2,530 | 278,000 | 10,541.70 |
| 1990-04-12 | 2,420 | 2,490 | 2,400 | 2,480 | 115,000 | 10,333.30 |
| 1990-04-11 | 2,300 | 2,430 | 2,300 | 2,430 | 187,000 | 10,125 |
| 1990-04-10 | 2,320 | 2,340 | 2,240 | 2,290 | 152,000 | 9,541.67 |
| 1990-04-09 | 2,180 | 2,290 | 2,180 | 2,290 | 216,000 | 9,541.67 |
| 1990-04-06 | 1,990 | 2,040 | 1,990 | 2,040 | 166,000 | 8,500 |
| 1990-04-05 | 1,970 | 1,990 | 1,850 | 1,900 | 391,000 | 7,916.67 |
| 1990-04-04 | 2,150 | 2,150 | 2,050 | 2,050 | 141,000 | 8,541.67 |
| 1990-04-03 | 2,210 | 2,240 | 2,150 | 2,150 | 63,000 | 8,958.33 |
| 1990-04-02 | 2,350 | 2,350 | 2,250 | 2,250 | 81,000 | 9,375 |
| 1990-03-30 | 2,420 | 2,420 | 2,330 | 2,360 | 79,000 | 9,833.33 |
| 1990-03-29 | 2,550 | 2,550 | 2,450 | 2,450 | 65,000 | 10,208.30 |
| 1990-03-28 | 2,620 | 2,630 | 2,580 | 2,590 | 52,000 | 10,791.70 |
| 1990-03-27 | 2,720 | 2,720 | 2,660 | 2,660 | 114,000 | 11,083.30 |
| 1990-03-26 | 2,580 | 2,700 | 2,540 | 2,700 | 200,000 | 11,250 |
| 1990-03-23 | 2,450 | 2,580 | 2,450 | 2,580 | 127,000 | 10,750 |
| 1990-03-22 | 2,430 | 2,460 | 2,350 | 2,450 | 185,000 | 10,208.30 |
| 1990-03-20 | 2,580 | 2,600 | 2,500 | 2,540 | 123,000 | 10,583.30 |
| 1990-03-19 | 2,720 | 2,720 | 2,570 | 2,620 | 140,000 | 10,916.70 |
| 1990-03-16 | 2,700 | 2,710 | 2,660 | 2,660 | 206,000 | 11,083.30 |
| 1990-03-15 | 2,630 | 2,700 | 2,630 | 2,680 | 229,000 | 11,166.70 |
| 1990-03-14 | 2,650 | 2,670 | 2,590 | 2,650 | 243,000 | 11,041.70 |
| 1990-03-13 | 2,720 | 2,720 | 2,650 | 2,690 | 218,000 | 11,208.30 |
| 1990-03-12 | 2,780 | 2,790 | 2,690 | 2,740 | 387,000 | 11,416.70 |
| 1990-03-09 | 2,890 | 2,890 | 2,760 | 2,770 | 412,000 | 11,541.70 |
| 1990-03-08 | 2,690 | 2,850 | 2,690 | 2,830 | 1,073,000 | 11,791.70 |
| 1990-03-07 | 2,700 | 2,730 | 2,600 | 2,710 | 247,000 | 11,291.70 |
| 1990-03-06 | 2,700 | 2,780 | 2,700 | 2,720 | 791,000 | 11,333.30 |
| 1990-03-05 | 2,620 | 2,740 | 2,620 | 2,660 | 1,277,001 | 11,083.30 |
| 1990-03-02 | 2,440 | 2,590 | 2,400 | 2,580 | 522,000 | 10,750 |
| 1990-03-01 | 2,460 | 2,470 | 2,430 | 2,460 | 148,000 | 10,250 |
| 1990-02-28 | 2,500 | 2,510 | 2,480 | 2,500 | 196,000 | 10,416.70 |
| 1990-02-27 | 2,310 | 2,390 | 2,300 | 2,390 | 124,000 | 9,958.33 |
| 1990-02-26 | 2,300 | 2,330 | 2,180 | 2,270 | 158,000 | 9,458.33 |
| 1990-02-23 | 2,520 | 2,520 | 2,450 | 2,450 | 108,000 | 10,208.30 |
| 1990-02-22 | 2,480 | 2,510 | 2,400 | 2,510 | 204,000 | 10,458.30 |
| 1990-02-21 | 2,570 | 2,570 | 2,460 | 2,480 | 112,000 | 10,333.30 |
| 1990-02-20 | 2,570 | 2,600 | 2,550 | 2,550 | 77,000 | 10,625 |
| 1990-02-19 | 2,670 | 2,680 | 2,610 | 2,610 | 119,000 | 10,875 |
| 1990-02-16 | 2,640 | 2,640 | 2,590 | 2,630 | 130,000 | 10,958.30 |
| 1990-02-15 | 2,620 | 2,630 | 2,610 | 2,630 | 126,000 | 10,958.30 |
| 1990-02-14 | 2,650 | 2,650 | 2,620 | 2,620 | 166,000 | 10,916.70 |
| 1990-02-13 | 2,650 | 2,650 | 2,620 | 2,650 | 301,000 | 11,041.70 |
| 1990-02-09 | 2,650 | 2,660 | 2,610 | 2,610 | 270,000 | 10,875 |
| 1990-02-08 | 2,700 | 2,710 | 2,610 | 2,650 | 552,000 | 11,041.70 |
| 1990-02-07 | 2,700 | 2,710 | 2,620 | 2,670 | 1,189,000 | 11,125 |
| 1990-02-06 | 2,530 | 2,600 | 2,530 | 2,600 | 1,013,000 | 10,833.30 |
| 1990-02-05 | 2,550 | 2,550 | 2,510 | 2,510 | 308,000 | 10,458.30 |
| 1990-02-02 | 2,490 | 2,520 | 2,470 | 2,520 | 627,000 | 10,500 |
| 1990-02-01 | 2,440 | 2,450 | 2,400 | 2,440 | 101,000 | 10,166.70 |
| 1990-01-31 | 2,400 | 2,420 | 2,390 | 2,420 | 65,000 | 10,083.30 |
| 1990-01-30 | 2,440 | 2,440 | 2,400 | 2,440 | 197,000 | 10,166.70 |
| 1990-01-29 | 2,440 | 2,450 | 2,400 | 2,400 | 83,000 | 10,000 |
| 1990-01-26 | 2,430 | 2,440 | 2,340 | 2,400 | 108,000 | 10,000 |
| 1990-01-25 | 2,480 | 2,480 | 2,440 | 2,450 | 287,000 | 10,208.30 |
| 1990-01-24 | 2,500 | 2,510 | 2,440 | 2,450 | 439,000 | 10,208.30 |
| 1990-01-23 | 2,400 | 2,440 | 2,400 | 2,440 | 288,000 | 10,166.70 |
| 1990-01-22 | 2,420 | 2,440 | 2,400 | 2,400 | 103,000 | 10,000 |
| 1990-01-19 | 2,420 | 2,450 | 2,340 | 2,340 | 349,000 | 9,750 |
| 1990-01-18 | 2,460 | 2,570 | 2,460 | 2,460 | 1,532,001 | 10,250 |
| 1990-01-17 | 2,320 | 2,470 | 2,310 | 2,460 | 540,000 | 10,250 |
| 1990-01-16 | 2,380 | 2,380 | 2,300 | 2,310 | 64,000 | 9,625 |
| 1990-01-12 | 2,390 | 2,450 | 2,370 | 2,420 | 568,000 | 10,083.30 |
| 1990-01-11 | 2,380 | 2,420 | 2,350 | 2,420 | 693,000 | 10,083.30 |
| 1990-01-10 | 2,240 | 2,300 | 2,240 | 2,300 | 72,000 | 9,583.33 |
| 1990-01-09 | 2,230 | 2,250 | 2,230 | 2,230 | 71,000 | 9,291.67 |
| 1990-01-08 | 2,250 | 2,250 | 2,210 | 2,230 | 26,000 | 9,291.67 |
| 1990-01-05 | 2,300 | 2,330 | 2,170 | 2,250 | 80,000 | 9,375 |
| 1990-01-04 | 2,400 | 2,400 | 2,300 | 2,300 | 28,000 | 9,583.33 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株