6762 TDK(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 | 4,250 | 4,260 | 4,200 | 4,200 | 363,000 | 1,400 |
| 1990-12-27 | 4,440 | 4,440 | 4,300 | 4,300 | 350,000 | 1,433.33 |
| 1990-12-26 | 4,500 | 4,550 | 4,400 | 4,400 | 215,000 | 1,466.67 |
| 1990-12-25 | 4,590 | 4,600 | 4,490 | 4,490 | 329,000 | 1,496.67 |
| 1990-12-21 | 4,490 | 4,650 | 4,490 | 4,640 | 422,000 | 1,546.67 |
| 1990-12-20 | 4,490 | 4,620 | 4,470 | 4,540 | 801,000 | 1,513.33 |
| 1990-12-19 | 4,360 | 4,500 | 4,350 | 4,490 | 743,000 | 1,496.67 |
| 1990-12-18 | 4,260 | 4,350 | 4,260 | 4,310 | 237,000 | 1,436.67 |
| 1990-12-17 | 4,270 | 4,290 | 4,250 | 4,260 | 83,000 | 1,420 |
| 1990-12-14 | 4,340 | 4,370 | 4,300 | 4,310 | 148,000 | 1,436.67 |
| 1990-12-13 | 4,310 | 4,360 | 4,270 | 4,360 | 147,000 | 1,453.33 |
| 1990-12-12 | 4,400 | 4,440 | 4,260 | 4,260 | 151,000 | 1,420 |
| 1990-12-11 | 4,410 | 4,450 | 4,350 | 4,400 | 142,000 | 1,466.67 |
| 1990-12-10 | 4,470 | 4,480 | 4,400 | 4,430 | 143,000 | 1,476.67 |
| 1990-12-07 | 4,400 | 4,410 | 4,340 | 4,400 | 269,000 | 1,466.67 |
| 1990-12-06 | 4,210 | 4,300 | 4,200 | 4,300 | 237,000 | 1,433.33 |
| 1990-12-05 | 4,050 | 4,150 | 3,950 | 4,130 | 311,000 | 1,376.67 |
| 1990-12-04 | 4,170 | 4,180 | 4,000 | 4,000 | 199,000 | 1,333.33 |
| 1990-12-03 | 4,300 | 4,300 | 4,170 | 4,170 | 193,000 | 1,390 |
| 1990-11-30 | 4,130 | 4,180 | 4,040 | 4,150 | 206,000 | 1,383.33 |
| 1990-11-29 | 4,130 | 4,180 | 4,110 | 4,140 | 82,000 | 1,380 |
| 1990-11-28 | 4,280 | 4,330 | 4,140 | 4,230 | 343,000 | 1,410 |
| 1990-11-27 | 4,250 | 4,300 | 4,240 | 4,260 | 190,000 | 1,420 |
| 1990-11-26 | 4,300 | 4,350 | 4,260 | 4,290 | 213,000 | 1,430 |
| 1990-11-22 | 4,180 | 4,250 | 4,160 | 4,230 | 191,000 | 1,410 |
| 1990-11-21 | 4,240 | 4,240 | 4,150 | 4,160 | 130,000 | 1,386.67 |
| 1990-11-20 | 4,350 | 4,360 | 4,270 | 4,290 | 73,000 | 1,430 |
| 1990-11-19 | 4,360 | 4,370 | 4,260 | 4,350 | 549,000 | 1,450 |
| 1990-11-16 | 4,420 | 4,420 | 4,300 | 4,310 | 234,000 | 1,436.67 |
| 1990-11-15 | 4,660 | 4,690 | 4,520 | 4,520 | 200,000 | 1,506.67 |
| 1990-11-14 | 4,720 | 4,720 | 4,680 | 4,700 | 125,000 | 1,566.67 |
| 1990-11-13 | 4,640 | 4,760 | 4,620 | 4,760 | 228,000 | 1,586.67 |
| 1990-11-09 | 4,600 | 4,600 | 4,520 | 4,590 | 162,000 | 1,530 |
| 1990-11-08 | 4,760 | 4,760 | 4,630 | 4,640 | 237,000 | 1,546.67 |
| 1990-11-07 | 4,830 | 4,850 | 4,710 | 4,730 | 242,000 | 1,576.67 |
| 1990-11-06 | 5,010 | 5,050 | 4,860 | 4,930 | 108,000 | 1,643.33 |
| 1990-11-05 | 5,140 | 5,150 | 5,070 | 5,070 | 94,000 | 1,690 |
| 1990-11-02 | 5,010 | 5,150 | 4,910 | 5,150 | 215,000 | 1,716.67 |
| 1990-11-01 | 5,220 | 5,220 | 5,030 | 5,100 | 175,000 | 1,700 |
| 1990-10-31 | 5,250 | 5,300 | 5,210 | 5,240 | 140,000 | 1,746.67 |
| 1990-10-30 | 5,310 | 5,320 | 5,240 | 5,300 | 207,000 | 1,766.67 |
| 1990-10-29 | 5,220 | 5,310 | 5,210 | 5,310 | 139,000 | 1,770 |
| 1990-10-26 | 5,250 | 5,300 | 5,210 | 5,210 | 136,000 | 1,736.67 |
| 1990-10-25 | 5,340 | 5,340 | 5,260 | 5,280 | 191,000 | 1,760 |
| 1990-10-24 | 5,310 | 5,400 | 5,260 | 5,300 | 430,000 | 1,766.67 |
| 1990-10-23 | 5,160 | 5,430 | 5,150 | 5,250 | 352,000 | 1,750 |
| 1990-10-22 | 5,200 | 5,200 | 5,100 | 5,100 | 318,000 | 1,700 |
| 1990-10-19 | 5,000 | 5,090 | 4,950 | 5,000 | 472,000 | 1,666.67 |
| 1990-10-18 | 5,330 | 5,330 | 4,950 | 4,950 | 177,000 | 1,650 |
| 1990-10-17 | 5,210 | 5,370 | 5,150 | 5,230 | 216,000 | 1,743.33 |
| 1990-10-16 | 5,060 | 5,280 | 5,060 | 5,200 | 343,000 | 1,733.33 |
| 1990-10-15 | 5,260 | 5,270 | 5,060 | 5,060 | 109,000 | 1,686.67 |
| 1990-10-12 | 5,010 | 5,190 | 5,010 | 5,190 | 155,000 | 1,730 |
| 1990-10-11 | 5,250 | 5,310 | 5,190 | 5,200 | 268,000 | 1,733.33 |
| 1990-10-09 | 5,640 | 5,670 | 5,500 | 5,540 | 215,000 | 1,846.67 |
| 1990-10-08 | 5,650 | 5,750 | 5,610 | 5,670 | 227,000 | 1,890 |
| 1990-10-05 | 5,600 | 5,800 | 5,550 | 5,650 | 500,000 | 1,883.33 |
| 1990-10-04 | 5,300 | 5,500 | 5,220 | 5,450 | 504,000 | 1,816.67 |
| 1990-10-03 | 5,270 | 5,540 | 5,270 | 5,400 | 556,000 | 1,800 |
| 1990-10-02 | 4,940 | 5,290 | 4,920 | 5,290 | 591,000 | 1,763.33 |
| 1990-10-01 | 4,950 | 4,980 | 4,670 | 4,790 | 359,000 | 1,596.67 |
| 1990-09-28 | 4,880 | 4,980 | 4,790 | 4,900 | 332,000 | 1,633.33 |
| 1990-09-27 | 4,850 | 5,050 | 4,740 | 4,880 | 409,000 | 1,626.67 |
| 1990-09-26 | 5,110 | 5,120 | 4,900 | 4,900 | 244,000 | 1,633.33 |
| 1990-09-25 | 4,980 | 5,150 | 4,980 | 5,100 | 162,000 | 1,700 |
| 1990-09-21 | 4,970 | 5,200 | 4,880 | 5,150 | 368,000 | 1,716.67 |
| 1990-09-20 | 5,000 | 5,080 | 4,970 | 5,010 | 238,000 | 1,670 |
| 1990-09-19 | 5,260 | 5,290 | 5,080 | 5,080 | 482,000 | 1,693.33 |
| 1990-09-18 | 5,400 | 5,400 | 5,130 | 5,160 | 585,000 | 1,720 |
| 1990-09-17 | 5,590 | 5,590 | 5,400 | 5,400 | 132,000 | 1,800 |
| 1990-09-14 | 5,560 | 5,600 | 5,560 | 5,600 | 111,000 | 1,866.67 |
| 1990-09-13 | 5,670 | 5,690 | 5,620 | 5,620 | 121,000 | 1,873.33 |
| 1990-09-12 | 5,750 | 5,750 | 5,650 | 5,680 | 173,000 | 1,893.33 |
| 1990-09-11 | 5,750 | 5,770 | 5,690 | 5,750 | 413,000 | 1,916.67 |
| 1990-09-10 | 5,700 | 5,770 | 5,650 | 5,770 | 207,000 | 1,923.33 |
| 1990-09-07 | 5,460 | 5,650 | 5,310 | 5,630 | 336,000 | 1,876.67 |
| 1990-09-06 | 5,790 | 5,790 | 5,460 | 5,460 | 306,000 | 1,820 |
| 1990-09-05 | 5,910 | 5,910 | 5,420 | 5,690 | 320,000 | 1,896.67 |
| 1990-09-04 | 6,110 | 6,110 | 5,850 | 5,900 | 201,000 | 1,966.67 |
| 1990-09-03 | 6,250 | 6,250 | 6,010 | 6,110 | 74,000 | 2,036.67 |
| 1990-08-31 | 6,180 | 6,290 | 6,180 | 6,180 | 188,000 | 2,060 |
| 1990-08-30 | 6,160 | 6,250 | 6,040 | 6,240 | 357,000 | 2,080 |
| 1990-08-29 | 6,100 | 6,150 | 5,990 | 6,060 | 126,000 | 2,020 |
| 1990-08-28 | 6,260 | 6,260 | 6,100 | 6,200 | 430,000 | 2,066.67 |
| 1990-08-27 | 6,010 | 6,130 | 6,000 | 6,060 | 185,000 | 2,020 |
| 1990-08-24 | 5,660 | 6,100 | 5,640 | 5,860 | 666,000 | 1,953.33 |
| 1990-08-23 | 6,050 | 6,100 | 5,750 | 5,760 | 464,000 | 1,920 |
| 1990-08-22 | 6,160 | 6,240 | 5,900 | 6,140 | 404,000 | 2,046.67 |
| 1990-08-21 | 6,630 | 6,630 | 6,350 | 6,350 | 96,000 | 2,116.67 |
| 1990-08-20 | 6,510 | 6,700 | 6,510 | 6,530 | 111,000 | 2,176.67 |
| 1990-08-17 | 6,550 | 6,690 | 6,550 | 6,610 | 152,000 | 2,203.33 |
| 1990-08-16 | 6,520 | 6,900 | 6,520 | 6,750 | 428,000 | 2,250 |
| 1990-08-15 | 6,360 | 6,650 | 6,310 | 6,620 | 449,000 | 2,206.67 |
| 1990-08-14 | 6,230 | 6,350 | 6,100 | 6,260 | 294,000 | 2,086.67 |
| 1990-08-13 | 6,350 | 6,400 | 6,150 | 6,200 | 153,000 | 2,066.67 |
| 1990-08-10 | 6,640 | 6,730 | 6,400 | 6,450 | 268,000 | 2,150 |
| 1990-08-09 | 6,690 | 6,750 | 6,590 | 6,610 | 247,000 | 2,203.33 |
| 1990-08-08 | 6,500 | 6,750 | 6,410 | 6,750 | 364,000 | 2,250 |
| 1990-08-07 | 6,210 | 6,490 | 6,180 | 6,400 | 718,000 | 2,133.33 |
| 1990-08-06 | 6,610 | 6,630 | 6,410 | 6,460 | 318,000 | 2,153.33 |
| 1990-08-03 | 6,950 | 7,060 | 6,790 | 6,800 | 458,000 | 2,266.67 |
| 1990-08-02 | 6,990 | 7,090 | 6,950 | 6,960 | 223,000 | 2,320 |
| 1990-08-01 | 7,230 | 7,230 | 6,980 | 7,090 | 396,000 | 2,363.33 |
| 1990-07-31 | 7,150 | 7,200 | 7,100 | 7,130 | 413,000 | 2,376.67 |
| 1990-07-30 | 7,180 | 7,190 | 7,050 | 7,130 | 417,000 | 2,376.67 |
| 1990-07-27 | 7,240 | 7,250 | 7,150 | 7,160 | 702,000 | 2,386.67 |
| 1990-07-26 | 7,350 | 7,350 | 7,210 | 7,270 | 443,000 | 2,423.33 |
| 1990-07-25 | 7,230 | 7,290 | 7,160 | 7,290 | 370,000 | 2,430 |
| 1990-07-24 | 7,150 | 7,230 | 7,150 | 7,170 | 734,000 | 2,390 |
| 1990-07-23 | 7,260 | 7,340 | 7,220 | 7,250 | 497,000 | 2,416.67 |
| 1990-07-20 | 7,210 | 7,390 | 7,210 | 7,280 | 566,000 | 2,426.67 |
| 1990-07-19 | 7,340 | 7,390 | 7,300 | 7,300 | 415,000 | 2,433.33 |
| 1990-07-18 | 7,450 | 7,480 | 7,350 | 7,360 | 735,000 | 2,453.33 |
| 1990-07-17 | 7,490 | 7,590 | 7,420 | 7,430 | 736,000 | 2,476.67 |
| 1990-07-16 | 7,530 | 7,620 | 7,520 | 7,590 | 1,590,000 | 2,530 |
| 1990-07-13 | 7,420 | 7,540 | 7,350 | 7,500 | 1,510,000 | 2,500 |
| 1990-07-12 | 7,340 | 7,440 | 7,310 | 7,440 | 776,000 | 2,480 |
| 1990-07-11 | 7,270 | 7,390 | 7,250 | 7,350 | 578,000 | 2,450 |
| 1990-07-10 | 7,340 | 7,390 | 7,180 | 7,370 | 959,000 | 2,456.67 |
| 1990-07-09 | 7,340 | 7,450 | 7,340 | 7,360 | 1,081,000 | 2,453.33 |
| 1990-07-06 | 7,380 | 7,430 | 7,320 | 7,330 | 977,000 | 2,443.33 |
| 1990-07-05 | 7,320 | 7,390 | 7,320 | 7,390 | 690,000 | 2,463.33 |
| 1990-07-04 | 7,450 | 7,520 | 7,350 | 7,400 | 1,017,000 | 2,466.67 |
| 1990-07-03 | 7,300 | 7,530 | 7,300 | 7,500 | 1,726,000 | 2,500 |
| 1990-07-02 | 7,500 | 7,570 | 7,350 | 7,400 | 2,042,000 | 2,466.67 |
| 1990-06-29 | 7,440 | 7,590 | 7,340 | 7,500 | 5,823,000 | 2,500 |
| 1990-06-28 | 7,390 | 7,470 | 7,310 | 7,450 | 5,833,000 | 2,483.33 |
| 1990-06-27 | 7,130 | 7,350 | 7,100 | 7,320 | 9,233,000 | 2,440 |
| 1990-06-26 | 6,780 | 7,070 | 6,750 | 7,050 | 2,482,000 | 2,350 |
| 1990-06-25 | 6,700 | 6,850 | 6,690 | 6,800 | 499,000 | 2,266.67 |
| 1990-06-22 | 6,750 | 6,820 | 6,730 | 6,780 | 386,000 | 2,260 |
| 1990-06-21 | 6,790 | 6,840 | 6,640 | 6,750 | 494,000 | 2,250 |
| 1990-06-20 | 6,670 | 6,750 | 6,610 | 6,750 | 620,000 | 2,250 |
| 1990-06-19 | 6,670 | 6,680 | 6,610 | 6,670 | 285,000 | 2,223.33 |
| 1990-06-18 | 6,780 | 6,780 | 6,600 | 6,690 | 374,000 | 2,230 |
| 1990-06-15 | 6,840 | 6,840 | 6,740 | 6,760 | 424,000 | 2,253.33 |
| 1990-06-14 | 6,840 | 6,840 | 6,750 | 6,840 | 614,000 | 2,280 |
| 1990-06-13 | 6,850 | 6,850 | 6,750 | 6,840 | 731,000 | 2,280 |
| 1990-06-12 | 6,800 | 6,860 | 6,780 | 6,790 | 1,485,000 | 2,263.33 |
| 1990-06-11 | 6,660 | 6,750 | 6,640 | 6,750 | 391,000 | 2,250 |
| 1990-06-08 | 6,700 | 6,740 | 6,660 | 6,660 | 326,000 | 2,220 |
| 1990-06-07 | 6,620 | 6,740 | 6,600 | 6,730 | 559,000 | 2,243.33 |
| 1990-06-06 | 6,700 | 6,750 | 6,610 | 6,610 | 592,000 | 2,203.33 |
| 1990-06-05 | 6,600 | 6,700 | 6,550 | 6,700 | 732,000 | 2,233.33 |
| 1990-06-04 | 6,580 | 6,590 | 6,510 | 6,570 | 221,000 | 2,190 |
| 1990-06-01 | 6,600 | 6,610 | 6,530 | 6,530 | 285,000 | 2,176.67 |
| 1990-05-31 | 6,700 | 6,700 | 6,550 | 6,570 | 495,000 | 2,190 |
| 1990-05-30 | 6,720 | 6,730 | 6,590 | 6,620 | 391,000 | 2,206.67 |
| 1990-05-29 | 6,610 | 6,740 | 6,610 | 6,650 | 781,000 | 2,216.67 |
| 1990-05-28 | 6,570 | 6,680 | 6,570 | 6,670 | 428,000 | 2,223.33 |
| 1990-05-25 | 6,660 | 6,770 | 6,650 | 6,660 | 1,046,000 | 2,220 |
| 1990-05-24 | 6,700 | 6,740 | 6,600 | 6,700 | 556,000 | 2,233.33 |
| 1990-05-23 | 6,740 | 6,760 | 6,670 | 6,670 | 260,000 | 2,223.33 |
| 1990-05-22 | 6,680 | 6,770 | 6,680 | 6,770 | 648,000 | 2,256.67 |
| 1990-05-21 | 6,750 | 6,750 | 6,660 | 6,670 | 305,000 | 2,223.33 |
| 1990-05-18 | 6,780 | 6,780 | 6,650 | 6,650 | 289,000 | 2,216.67 |
| 1990-05-17 | 6,640 | 6,750 | 6,640 | 6,710 | 710,000 | 2,236.67 |
| 1990-05-16 | 6,620 | 6,720 | 6,620 | 6,640 | 629,000 | 2,213.33 |
| 1990-05-15 | 6,740 | 6,750 | 6,630 | 6,640 | 827,000 | 2,213.33 |
| 1990-05-14 | 6,860 | 6,870 | 6,740 | 6,790 | 856,000 | 2,263.33 |
| 1990-05-11 | 6,700 | 6,880 | 6,690 | 6,880 | 1,280,000 | 2,293.33 |
| 1990-05-10 | 6,630 | 6,770 | 6,630 | 6,760 | 725,000 | 2,253.33 |
| 1990-05-09 | 6,740 | 6,740 | 6,640 | 6,730 | 803,000 | 2,243.33 |
| 1990-05-08 | 6,760 | 6,880 | 6,700 | 6,730 | 878,000 | 2,243.33 |
| 1990-05-07 | 6,900 | 6,900 | 6,760 | 6,850 | 866,000 | 2,283.33 |
| 1990-05-02 | 7,070 | 7,090 | 6,720 | 6,900 | 4,541,000 | 2,300 |
| 1990-05-01 | 6,880 | 7,100 | 6,860 | 7,060 | 6,350,000 | 2,353.33 |
| 1990-04-27 | 6,820 | 6,910 | 6,810 | 6,880 | 3,765,000 | 2,293.33 |
| 1990-04-26 | 6,780 | 6,900 | 6,750 | 6,840 | 3,704,000 | 2,280 |
| 1990-04-25 | 6,860 | 6,910 | 6,730 | 6,770 | 2,076,000 | 2,256.67 |
| 1990-04-24 | 6,770 | 6,890 | 6,730 | 6,860 | 2,783,000 | 2,286.67 |
| 1990-04-23 | 6,900 | 6,900 | 6,810 | 6,810 | 1,755,000 | 2,270 |
| 1990-04-20 | 6,730 | 6,930 | 6,730 | 6,900 | 5,485,000 | 2,300 |
| 1990-04-19 | 6,880 | 6,970 | 6,740 | 6,740 | 8,310,000 | 2,246.67 |
| 1990-04-18 | 6,400 | 6,840 | 6,390 | 6,840 | 8,641,000 | 2,280 |
| 1990-04-17 | 6,500 | 6,580 | 6,350 | 6,380 | 825,000 | 2,126.67 |
| 1990-04-16 | 6,560 | 6,620 | 6,500 | 6,500 | 1,348,000 | 2,166.67 |
| 1990-04-13 | 6,560 | 6,680 | 6,550 | 6,610 | 1,805,000 | 2,203.33 |
| 1990-04-12 | 6,720 | 6,720 | 6,590 | 6,590 | 2,368,000 | 2,196.67 |
| 1990-04-11 | 6,700 | 6,820 | 6,610 | 6,670 | 6,549,000 | 2,223.33 |
| 1990-04-10 | 6,430 | 6,720 | 6,430 | 6,600 | 8,296,000 | 2,200 |
| 1990-04-09 | 6,360 | 6,570 | 6,300 | 6,500 | 4,995,000 | 2,166.67 |
| 1990-04-06 | 6,390 | 6,410 | 6,250 | 6,370 | 1,826,000 | 2,123.33 |
| 1990-04-05 | 6,100 | 6,350 | 6,050 | 6,350 | 1,265,000 | 2,116.67 |
| 1990-04-04 | 6,350 | 6,420 | 6,100 | 6,200 | 1,467,000 | 2,066.67 |
| 1990-04-03 | 6,150 | 6,300 | 5,990 | 6,250 | 1,124,000 | 2,083.33 |
| 1990-04-02 | 5,810 | 6,130 | 5,700 | 5,950 | 623,000 | 1,983.33 |
| 1990-03-30 | 6,260 | 6,300 | 6,010 | 6,020 | 705,000 | 2,006.67 |
| 1990-03-29 | 6,450 | 6,450 | 6,260 | 6,390 | 1,987,000 | 2,130 |
| 1990-03-28 | 6,030 | 6,370 | 6,030 | 6,360 | 1,579,000 | 2,120 |
| 1990-03-27 | 6,030 | 6,250 | 5,930 | 6,130 | 1,007,000 | 2,043.33 |
| 1990-03-26 | 5,750 | 6,030 | 5,740 | 5,860 | 548,000 | 1,953.33 |
| 1990-03-23 | 5,500 | 5,700 | 5,300 | 5,700 | 700,000 | 1,900 |
| 1990-03-22 | 5,400 | 5,650 | 5,250 | 5,400 | 704,000 | 1,800 |
| 1990-03-20 | 5,650 | 5,770 | 5,500 | 5,550 | 697,000 | 1,850 |
| 1990-03-19 | 5,860 | 5,900 | 5,690 | 5,700 | 142,000 | 1,900 |
| 1990-03-16 | 6,010 | 6,020 | 5,900 | 5,950 | 427,000 | 1,983.33 |
| 1990-03-15 | 5,980 | 6,020 | 5,910 | 6,010 | 277,000 | 2,003.33 |
| 1990-03-14 | 5,950 | 6,040 | 5,920 | 5,970 | 389,000 | 1,990 |
| 1990-03-13 | 6,000 | 6,090 | 5,950 | 6,010 | 564,000 | 2,003.33 |
| 1990-03-12 | 6,210 | 6,220 | 6,070 | 6,070 | 702,000 | 2,023.33 |
| 1990-03-09 | 6,330 | 6,360 | 6,220 | 6,220 | 790,000 | 2,073.33 |
| 1990-03-08 | 6,150 | 6,350 | 6,090 | 6,300 | 788,000 | 2,100 |
| 1990-03-07 | 6,290 | 6,290 | 6,150 | 6,250 | 691,000 | 2,083.33 |
| 1990-03-06 | 6,250 | 6,360 | 6,220 | 6,330 | 611,000 | 2,110 |
| 1990-03-05 | 6,340 | 6,350 | 6,200 | 6,220 | 427,000 | 2,073.33 |
| 1990-03-02 | 6,270 | 6,400 | 6,200 | 6,300 | 1,253,000 | 2,100 |
| 1990-03-01 | 6,200 | 6,360 | 6,160 | 6,190 | 2,420,000 | 2,063.33 |
| 1990-02-28 | 6,260 | 6,350 | 6,170 | 6,300 | 2,624,000 | 2,100 |
| 1990-02-27 | 5,950 | 6,200 | 5,850 | 6,120 | 941,000 | 2,040 |
| 1990-02-26 | 5,800 | 5,860 | 5,460 | 5,760 | 511,000 | 1,920 |
| 1990-02-23 | 5,900 | 5,940 | 5,780 | 5,800 | 291,000 | 1,933.33 |
| 1990-02-22 | 6,000 | 6,010 | 5,750 | 5,940 | 316,000 | 1,980 |
| 1990-02-21 | 5,980 | 6,140 | 5,860 | 5,860 | 839,000 | 1,953.33 |
| 1990-02-20 | 5,980 | 6,060 | 5,980 | 6,000 | 166,000 | 2,000 |
| 1990-02-19 | 6,220 | 6,220 | 6,050 | 6,060 | 199,000 | 2,020 |
| 1990-02-16 | 6,270 | 6,280 | 6,100 | 6,200 | 696,000 | 2,066.67 |
| 1990-02-15 | 6,170 | 6,230 | 6,120 | 6,200 | 741,000 | 2,066.67 |
| 1990-02-14 | 6,020 | 6,210 | 6,020 | 6,170 | 742,000 | 2,056.67 |
| 1990-02-13 | 6,070 | 6,090 | 6,000 | 6,080 | 255,000 | 2,026.67 |
| 1990-02-09 | 6,000 | 6,080 | 5,960 | 6,080 | 364,000 | 2,026.67 |
| 1990-02-08 | 6,100 | 6,100 | 5,970 | 6,010 | 158,000 | 2,003.33 |
| 1990-02-07 | 6,150 | 6,150 | 6,010 | 6,030 | 303,000 | 2,010 |
| 1990-02-06 | 6,090 | 6,160 | 6,090 | 6,130 | 478,000 | 2,043.33 |
| 1990-02-05 | 6,070 | 6,120 | 6,070 | 6,100 | 396,000 | 2,033.33 |
| 1990-02-02 | 6,130 | 6,150 | 6,070 | 6,120 | 440,000 | 2,040 |
| 1990-02-01 | 6,200 | 6,250 | 6,140 | 6,190 | 674,000 | 2,063.33 |
| 1990-01-31 | 6,170 | 6,290 | 6,160 | 6,190 | 883,000 | 2,063.33 |
| 1990-01-30 | 6,250 | 6,250 | 6,120 | 6,170 | 453,000 | 2,056.67 |
| 1990-01-29 | 6,300 | 6,320 | 6,160 | 6,290 | 833,000 | 2,096.67 |
| 1990-01-26 | 6,380 | 6,390 | 6,280 | 6,300 | 445,000 | 2,100 |
| 1990-01-25 | 6,400 | 6,450 | 6,340 | 6,380 | 1,559,000 | 2,126.67 |
| 1990-01-24 | 6,460 | 6,540 | 6,310 | 6,330 | 2,638,000 | 2,110 |
| 1990-01-23 | 6,230 | 6,500 | 6,210 | 6,440 | 3,559,000 | 2,146.67 |
| 1990-01-22 | 6,310 | 6,390 | 6,210 | 6,240 | 1,046,000 | 2,080 |
| 1990-01-19 | 6,250 | 6,440 | 6,220 | 6,310 | 3,417,000 | 2,103.33 |
| 1990-01-18 | 6,360 | 6,370 | 6,100 | 6,240 | 3,214,000 | 2,080 |
| 1990-01-17 | 5,940 | 6,150 | 5,890 | 6,060 | 1,464,000 | 2,020 |
| 1990-01-16 | 5,800 | 5,890 | 5,760 | 5,840 | 378,000 | 1,946.67 |
| 1990-01-12 | 6,010 | 6,100 | 5,900 | 5,900 | 926,000 | 1,966.67 |
| 1990-01-11 | 6,050 | 6,140 | 6,000 | 6,050 | 1,339,000 | 2,016.67 |
| 1990-01-10 | 5,860 | 6,030 | 5,810 | 6,020 | 2,360,000 | 2,006.67 |
| 1990-01-09 | 5,600 | 5,800 | 5,510 | 5,760 | 339,000 | 1,920 |
| 1990-01-08 | 5,650 | 5,650 | 5,570 | 5,600 | 175,000 | 1,866.67 |
| 1990-01-05 | 5,790 | 5,790 | 5,620 | 5,650 | 488,000 | 1,883.33 |
| 1990-01-04 | 5,740 | 5,740 | 5,680 | 5,710 | 173,000 | 1,903.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
