6857 (株)アドバンテスト 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 | 3,550 | 3,550 | 3,450 | 3,450 | 11,000 | 294.55 |
| 1990-12-27 | 3,440 | 3,550 | 3,400 | 3,530 | 56,000 | 301.38 |
| 1990-12-26 | 3,430 | 3,450 | 3,430 | 3,440 | 23,000 | 293.70 |
| 1990-12-25 | 3,400 | 3,450 | 3,400 | 3,450 | 43,000 | 294.55 |
| 1990-12-21 | 3,480 | 3,490 | 3,450 | 3,460 | 33,000 | 295.40 |
| 1990-12-20 | 3,650 | 3,650 | 3,520 | 3,520 | 43,000 | 300.53 |
| 1990-12-19 | 3,650 | 3,700 | 3,650 | 3,670 | 52,000 | 313.33 |
| 1990-12-18 | 3,620 | 3,640 | 3,620 | 3,620 | 33,000 | 309.06 |
| 1990-12-17 | 3,600 | 3,600 | 3,550 | 3,600 | 23,000 | 307.36 |
| 1990-12-14 | 3,580 | 3,600 | 3,550 | 3,600 | 69,000 | 307.36 |
| 1990-12-13 | 3,610 | 3,610 | 3,580 | 3,590 | 33,000 | 306.50 |
| 1990-12-12 | 3,580 | 3,620 | 3,580 | 3,580 | 19,000 | 305.65 |
| 1990-12-11 | 3,640 | 3,650 | 3,560 | 3,580 | 11,000 | 305.65 |
| 1990-12-10 | 3,600 | 3,620 | 3,600 | 3,600 | 46,000 | 307.36 |
| 1990-12-07 | 3,630 | 3,630 | 3,530 | 3,530 | 144,000 | 301.38 |
| 1990-12-06 | 3,520 | 3,640 | 3,520 | 3,530 | 26,000 | 301.38 |
| 1990-12-05 | 3,500 | 3,530 | 3,450 | 3,510 | 73,000 | 299.67 |
| 1990-12-04 | 3,600 | 3,600 | 3,550 | 3,550 | 19,000 | 303.09 |
| 1990-12-03 | 3,580 | 3,600 | 3,580 | 3,600 | 8,000 | 307.36 |
| 1990-11-30 | 3,470 | 3,500 | 3,470 | 3,480 | 7,000 | 297.11 |
| 1990-11-29 | 3,550 | 3,560 | 3,550 | 3,550 | 53,000 | 303.09 |
| 1990-11-28 | 3,510 | 3,580 | 3,500 | 3,560 | 31,000 | 303.94 |
| 1990-11-27 | 3,380 | 3,520 | 3,380 | 3,500 | 62,000 | 298.82 |
| 1990-11-26 | 3,360 | 3,450 | 3,360 | 3,400 | 63,000 | 290.28 |
| 1990-11-22 | 3,440 | 3,480 | 3,360 | 3,360 | 67,000 | 286.87 |
| 1990-11-21 | 3,480 | 3,500 | 3,380 | 3,430 | 37,000 | 292.84 |
| 1990-11-20 | 3,670 | 3,670 | 3,520 | 3,520 | 62,000 | 300.53 |
| 1990-11-19 | 3,730 | 3,830 | 3,650 | 3,660 | 73,000 | 312.48 |
| 1990-11-16 | 3,800 | 3,800 | 3,700 | 3,720 | 43,000 | 317.60 |
| 1990-11-15 | 3,920 | 3,920 | 3,820 | 3,820 | 31,000 | 326.14 |
| 1990-11-14 | 3,900 | 3,900 | 3,820 | 3,820 | 75,000 | 326.14 |
| 1990-11-13 | 3,880 | 3,930 | 3,810 | 3,830 | 71,000 | 326.99 |
| 1990-11-09 | 3,910 | 3,910 | 3,800 | 3,830 | 103,000 | 326.99 |
| 1990-11-08 | 4,090 | 4,090 | 3,900 | 3,920 | 28,000 | 334.68 |
| 1990-11-07 | 4,010 | 4,050 | 4,000 | 4,040 | 16,000 | 344.92 |
| 1990-11-06 | 4,220 | 4,250 | 4,100 | 4,100 | 22,000 | 350.04 |
| 1990-11-05 | 4,340 | 4,350 | 4,250 | 4,250 | 19,000 | 362.85 |
| 1990-11-02 | 4,150 | 4,300 | 4,100 | 4,290 | 96,000 | 366.27 |
| 1990-11-01 | 4,350 | 4,350 | 4,180 | 4,200 | 99,000 | 358.58 |
| 1990-10-31 | 4,450 | 4,460 | 4,320 | 4,350 | 105,000 | 371.39 |
| 1990-10-30 | 4,400 | 4,500 | 4,400 | 4,500 | 90,000 | 384.20 |
| 1990-10-29 | 4,400 | 4,600 | 4,400 | 4,550 | 80,000 | 388.46 |
| 1990-10-26 | 4,370 | 4,470 | 4,350 | 4,400 | 100,000 | 375.66 |
| 1990-10-25 | 4,340 | 4,340 | 4,270 | 4,330 | 46,000 | 369.68 |
| 1990-10-24 | 4,200 | 4,370 | 4,200 | 4,340 | 89,000 | 370.54 |
| 1990-10-23 | 4,160 | 4,250 | 4,120 | 4,200 | 60,000 | 358.58 |
| 1990-10-22 | 4,040 | 4,100 | 3,990 | 4,070 | 187,000 | 347.48 |
| 1990-10-19 | 3,990 | 4,080 | 3,990 | 4,040 | 64,000 | 344.92 |
| 1990-10-18 | 4,050 | 4,100 | 4,020 | 4,040 | 101,000 | 344.92 |
| 1990-10-17 | 4,150 | 4,150 | 4,050 | 4,050 | 70,000 | 345.78 |
| 1990-10-16 | 4,100 | 4,280 | 4,100 | 4,100 | 124,000 | 350.04 |
| 1990-10-15 | 4,200 | 4,250 | 4,150 | 4,150 | 30,000 | 354.31 |
| 1990-10-12 | 4,230 | 4,280 | 4,180 | 4,270 | 41,000 | 364.56 |
| 1990-10-11 | 4,300 | 4,300 | 4,250 | 4,280 | 57,000 | 365.41 |
| 1990-10-09 | 4,450 | 4,450 | 4,350 | 4,400 | 19,000 | 375.66 |
| 1990-10-08 | 4,320 | 4,460 | 4,320 | 4,400 | 83,000 | 375.66 |
| 1990-10-05 | 4,320 | 4,450 | 4,300 | 4,370 | 201,000 | 373.10 |
| 1990-10-04 | 4,150 | 4,300 | 4,100 | 4,300 | 82,000 | 367.12 |
| 1990-10-03 | 3,970 | 4,240 | 3,970 | 4,190 | 126,000 | 357.73 |
| 1990-10-02 | 3,850 | 4,020 | 3,800 | 4,020 | 114,000 | 343.21 |
| 1990-10-01 | 3,820 | 3,820 | 3,680 | 3,700 | 132,000 | 315.89 |
| 1990-09-28 | 3,820 | 3,820 | 3,770 | 3,770 | 24,000 | 321.87 |
| 1990-09-27 | 3,950 | 4,000 | 3,950 | 3,990 | 40,000 | 340.65 |
| 1990-09-26 | 4,290 | 4,300 | 4,100 | 4,100 | 81,000 | 350.04 |
| 1990-09-25 | 4,400 | 4,400 | 4,340 | 4,340 | 36,000 | 370.54 |
| 1990-09-21 | 4,320 | 4,500 | 4,320 | 4,500 | 91,000 | 384.20 |
| 1990-09-20 | 4,650 | 4,650 | 4,450 | 4,500 | 51,000 | 384.20 |
| 1990-09-19 | 4,640 | 4,680 | 4,640 | 4,650 | 99,000 | 397 |
| 1990-09-18 | 4,760 | 4,760 | 4,640 | 4,640 | 51,000 | 396.15 |
| 1990-09-17 | 4,850 | 4,850 | 4,750 | 4,760 | 37,000 | 406.39 |
| 1990-09-14 | 4,900 | 4,950 | 4,800 | 4,800 | 69,000 | 409.81 |
| 1990-09-13 | 4,950 | 5,010 | 4,900 | 4,900 | 78,000 | 418.35 |
| 1990-09-12 | 4,950 | 5,030 | 4,900 | 4,950 | 62,000 | 422.62 |
| 1990-09-11 | 5,030 | 5,030 | 4,900 | 4,950 | 26,000 | 422.62 |
| 1990-09-10 | 4,950 | 5,000 | 4,950 | 4,980 | 14,000 | 425.18 |
| 1990-09-07 | 4,850 | 4,920 | 4,800 | 4,850 | 57,000 | 414.08 |
| 1990-09-06 | 4,950 | 4,950 | 4,800 | 4,940 | 91,000 | 421.76 |
| 1990-09-05 | 5,000 | 5,000 | 4,890 | 4,920 | 108,000 | 420.05 |
| 1990-09-04 | 5,300 | 5,300 | 5,100 | 5,200 | 134,000 | 443.96 |
| 1990-09-03 | 5,550 | 5,550 | 5,300 | 5,300 | 107,000 | 452.50 |
| 1990-08-31 | 5,450 | 5,650 | 5,450 | 5,550 | 79,000 | 473.84 |
| 1990-08-30 | 5,300 | 5,500 | 5,300 | 5,500 | 71,000 | 469.57 |
| 1990-08-29 | 5,300 | 5,360 | 5,250 | 5,360 | 108,000 | 457.62 |
| 1990-08-28 | 5,300 | 5,500 | 5,300 | 5,500 | 143,000 | 469.57 |
| 1990-08-27 | 5,200 | 5,320 | 5,110 | 5,320 | 71,000 | 454.20 |
| 1990-08-24 | 4,890 | 5,100 | 4,850 | 5,100 | 116,000 | 435.42 |
| 1990-08-23 | 4,900 | 4,950 | 4,740 | 4,940 | 86,000 | 421.76 |
| 1990-08-22 | 5,400 | 5,400 | 4,980 | 5,100 | 87,000 | 435.42 |
| 1990-08-21 | 5,700 | 5,790 | 5,500 | 5,500 | 81,000 | 469.57 |
| 1990-08-20 | 5,750 | 5,900 | 5,750 | 5,800 | 88,000 | 495.19 |
| 1990-08-17 | 5,810 | 6,000 | 5,800 | 5,850 | 226,000 | 499.45 |
| 1990-08-16 | 5,590 | 6,000 | 5,590 | 5,950 | 213,000 | 507.99 |
| 1990-08-15 | 5,500 | 5,680 | 5,500 | 5,680 | 61,000 | 484.94 |
| 1990-08-14 | 5,400 | 5,550 | 5,360 | 5,450 | 83,000 | 465.30 |
| 1990-08-13 | 5,510 | 5,680 | 5,350 | 5,350 | 28,000 | 456.77 |
| 1990-08-10 | 5,800 | 5,900 | 5,700 | 5,700 | 114,000 | 486.65 |
| 1990-08-09 | 5,410 | 5,890 | 5,390 | 5,800 | 142,000 | 495.19 |
| 1990-08-08 | 5,400 | 5,480 | 5,380 | 5,410 | 207,000 | 461.89 |
| 1990-08-07 | 5,300 | 5,490 | 5,300 | 5,350 | 81,000 | 456.77 |
| 1990-08-06 | 5,800 | 5,800 | 5,500 | 5,600 | 69,000 | 478.11 |
| 1990-08-03 | 5,940 | 6,040 | 5,810 | 5,900 | 156,000 | 503.72 |
| 1990-08-02 | 6,100 | 6,150 | 5,990 | 5,990 | 140,000 | 511.41 |
| 1990-08-01 | 6,330 | 6,330 | 6,100 | 6,200 | 265,000 | 529.34 |
| 1990-07-31 | 6,150 | 6,290 | 6,150 | 6,260 | 333,000 | 534.46 |
| 1990-07-30 | 6,320 | 6,320 | 6,100 | 6,100 | 53,000 | 520.80 |
| 1990-07-27 | 6,150 | 6,310 | 6,050 | 6,290 | 102,000 | 537.02 |
| 1990-07-26 | 6,220 | 6,250 | 6,100 | 6,150 | 158,000 | 525.07 |
| 1990-07-25 | 6,030 | 6,150 | 6,000 | 6,110 | 197,000 | 521.65 |
| 1990-07-24 | 6,100 | 6,130 | 6,030 | 6,030 | 258,000 | 514.82 |
| 1990-07-23 | 6,050 | 6,090 | 6,050 | 6,090 | 107,000 | 519.94 |
| 1990-07-20 | 6,030 | 6,170 | 6,030 | 6,090 | 63,000 | 519.94 |
| 1990-07-19 | 6,050 | 6,150 | 6,050 | 6,090 | 139,000 | 519.94 |
| 1990-07-18 | 6,050 | 6,090 | 6,050 | 6,060 | 112,000 | 517.38 |
| 1990-07-17 | 6,220 | 6,240 | 6,050 | 6,080 | 125,000 | 519.09 |
| 1990-07-16 | 6,100 | 6,350 | 6,100 | 6,220 | 364,000 | 531.04 |
| 1990-07-13 | 6,110 | 6,250 | 6,100 | 6,170 | 225,000 | 526.77 |
| 1990-07-12 | 6,040 | 6,110 | 6,030 | 6,110 | 124,000 | 521.65 |
| 1990-07-11 | 6,020 | 6,100 | 6,020 | 6,040 | 50,000 | 515.68 |
| 1990-07-10 | 6,150 | 6,150 | 6,040 | 6,100 | 212,000 | 520.80 |
| 1990-07-09 | 6,150 | 6,210 | 6,020 | 6,130 | 169,000 | 523.36 |
| 1990-07-06 | 6,090 | 6,150 | 6,010 | 6,110 | 174,000 | 521.65 |
| 1990-07-05 | 6,030 | 6,100 | 6,000 | 6,100 | 115,000 | 520.80 |
| 1990-07-04 | 6,080 | 6,180 | 6,030 | 6,040 | 130,000 | 515.68 |
| 1990-07-03 | 6,000 | 6,180 | 6,000 | 6,130 | 99,000 | 523.36 |
| 1990-07-02 | 6,200 | 6,300 | 6,100 | 6,100 | 103,000 | 520.80 |
| 1990-06-29 | 6,300 | 6,410 | 6,250 | 6,300 | 302,000 | 537.87 |
| 1990-06-28 | 6,300 | 6,450 | 6,260 | 6,400 | 763,000 | 546.41 |
| 1990-06-27 | 6,110 | 6,290 | 6,070 | 6,290 | 1,129,000 | 537.02 |
| 1990-06-26 | 6,000 | 6,070 | 5,950 | 6,070 | 306,000 | 518.24 |
| 1990-06-25 | 5,940 | 6,000 | 5,940 | 6,000 | 98,000 | 512.26 |
| 1990-06-22 | 5,980 | 6,040 | 5,950 | 6,040 | 306,000 | 515.68 |
| 1990-06-21 | 6,000 | 6,050 | 5,900 | 6,040 | 283,000 | 515.68 |
| 1990-06-20 | 5,860 | 5,960 | 5,860 | 5,950 | 169,000 | 507.99 |
| 1990-06-19 | 5,970 | 5,970 | 5,840 | 5,960 | 117,000 | 508.85 |
| 1990-06-18 | 5,950 | 6,010 | 5,900 | 5,970 | 106,000 | 509.70 |
| 1990-06-15 | 5,950 | 6,040 | 5,940 | 6,010 | 357,000 | 513.11 |
| 1990-06-14 | 6,090 | 6,150 | 5,950 | 5,950 | 682,000 | 507.99 |
| 1990-06-13 | 5,950 | 6,050 | 5,890 | 6,040 | 952,000 | 515.68 |
| 1990-06-12 | 5,810 | 5,970 | 5,750 | 5,910 | 390,000 | 504.58 |
| 1990-06-11 | 5,830 | 5,850 | 5,760 | 5,840 | 118,000 | 498.60 |
| 1990-06-08 | 5,840 | 5,840 | 5,720 | 5,840 | 292,000 | 498.60 |
| 1990-06-07 | 5,750 | 5,830 | 5,710 | 5,800 | 150,000 | 495.19 |
| 1990-06-06 | 5,880 | 5,890 | 5,730 | 5,840 | 521,000 | 498.60 |
| 1990-06-05 | 5,650 | 5,840 | 5,650 | 5,840 | 738,000 | 498.60 |
| 1990-06-04 | 5,550 | 5,630 | 5,550 | 5,570 | 234,000 | 475.55 |
| 1990-06-01 | 5,550 | 5,590 | 5,530 | 5,560 | 177,000 | 474.69 |
| 1990-05-31 | 5,600 | 5,600 | 5,530 | 5,550 | 295,000 | 473.84 |
| 1990-05-30 | 5,470 | 5,560 | 5,450 | 5,530 | 259,000 | 472.13 |
| 1990-05-29 | 5,290 | 5,390 | 5,290 | 5,380 | 141,000 | 459.33 |
| 1990-05-28 | 5,390 | 5,390 | 5,260 | 5,260 | 83,000 | 449.08 |
| 1990-05-25 | 5,340 | 5,400 | 5,340 | 5,400 | 148,000 | 461.03 |
| 1990-05-24 | 5,520 | 5,550 | 5,380 | 5,440 | 315,000 | 464.45 |
| 1990-05-23 | 5,500 | 5,580 | 5,500 | 5,530 | 235,000 | 472.13 |
| 1990-05-22 | 5,590 | 5,610 | 5,530 | 5,550 | 399,000 | 473.84 |
| 1990-05-21 | 5,590 | 5,590 | 5,450 | 5,490 | 124,000 | 468.72 |
| 1990-05-18 | 5,600 | 5,600 | 5,520 | 5,590 | 382,000 | 477.26 |
| 1990-05-17 | 5,370 | 5,520 | 5,370 | 5,500 | 368,000 | 469.57 |
| 1990-05-16 | 5,350 | 5,460 | 5,350 | 5,400 | 212,000 | 461.03 |
| 1990-05-15 | 5,390 | 5,450 | 5,300 | 5,370 | 193,000 | 458.47 |
| 1990-05-14 | 5,490 | 5,490 | 5,320 | 5,390 | 194,000 | 460.18 |
| 1990-05-11 | 5,220 | 5,500 | 5,180 | 5,410 | 650,000 | 461.89 |
| 1990-05-10 | 5,130 | 5,230 | 5,130 | 5,230 | 157,000 | 446.52 |
| 1990-05-09 | 5,240 | 5,270 | 5,200 | 5,230 | 127,000 | 446.52 |
| 1990-05-08 | 5,060 | 5,290 | 5,050 | 5,270 | 526,000 | 449.94 |
| 1990-05-07 | 5,170 | 5,170 | 5,100 | 5,140 | 47,000 | 438.84 |
| 1990-05-02 | 5,060 | 5,100 | 5,050 | 5,070 | 76,000 | 432.86 |
| 1990-05-01 | 5,050 | 5,140 | 5,030 | 5,040 | 90,000 | 430.30 |
| 1990-04-27 | 5,000 | 5,150 | 4,970 | 5,150 | 61,000 | 439.69 |
| 1990-04-26 | 4,950 | 5,000 | 4,940 | 5,000 | 23,000 | 426.88 |
| 1990-04-25 | 5,000 | 5,020 | 4,910 | 4,950 | 91,000 | 422.62 |
| 1990-04-24 | 5,050 | 5,070 | 5,020 | 5,020 | 81,000 | 428.59 |
| 1990-04-23 | 5,100 | 5,100 | 5,020 | 5,080 | 60,000 | 433.71 |
| 1990-04-20 | 5,100 | 5,120 | 5,030 | 5,080 | 84,000 | 433.71 |
| 1990-04-19 | 5,200 | 5,200 | 5,020 | 5,080 | 93,000 | 433.71 |
| 1990-04-18 | 5,000 | 5,210 | 5,000 | 5,150 | 208,000 | 439.69 |
| 1990-04-17 | 5,190 | 5,200 | 5,180 | 5,200 | 17,000 | 443.96 |
| 1990-04-16 | 5,100 | 5,100 | 5,090 | 5,100 | 30,000 | 435.42 |
| 1990-04-13 | 5,200 | 5,200 | 5,090 | 5,140 | 68,000 | 438.84 |
| 1990-04-12 | 5,060 | 5,140 | 5,030 | 5,140 | 81,000 | 438.84 |
| 1990-04-11 | 5,150 | 5,190 | 4,980 | 4,980 | 110,000 | 425.18 |
| 1990-04-10 | 4,960 | 5,160 | 4,960 | 5,160 | 194,000 | 440.54 |
| 1990-04-09 | 4,930 | 5,050 | 4,930 | 4,970 | 67,000 | 424.32 |
| 1990-04-06 | 4,990 | 5,000 | 4,900 | 4,930 | 68,000 | 420.91 |
| 1990-04-05 | 4,910 | 4,990 | 4,850 | 4,940 | 72,000 | 421.76 |
| 1990-04-04 | 5,200 | 5,240 | 4,920 | 4,960 | 100,000 | 423.47 |
| 1990-04-03 | 4,880 | 5,200 | 4,870 | 5,200 | 168,000 | 443.96 |
| 1990-04-02 | 4,840 | 4,900 | 4,840 | 4,880 | 41,000 | 416.64 |
| 1990-03-30 | 5,170 | 5,170 | 4,900 | 5,040 | 37,000 | 430.30 |
| 1990-03-29 | 5,000 | 5,240 | 5,000 | 5,070 | 99,000 | 432.86 |
| 1990-03-28 | 4,800 | 5,060 | 4,800 | 5,050 | 97,000 | 431.15 |
| 1990-03-27 | 4,730 | 4,750 | 4,730 | 4,750 | 50,000 | 405.54 |
| 1990-03-26 | 4,750 | 4,880 | 4,750 | 4,870 | 215,000 | 395.99 |
| 1990-03-23 | 4,730 | 4,810 | 4,580 | 4,660 | 276,000 | 378.91 |
| 1990-03-22 | 4,700 | 4,730 | 4,650 | 4,680 | 110,000 | 380.54 |
| 1990-03-20 | 4,860 | 4,900 | 4,800 | 4,800 | 109,000 | 390.29 |
| 1990-03-19 | 5,000 | 5,010 | 4,900 | 4,910 | 71,000 | 399.24 |
| 1990-03-16 | 5,000 | 5,030 | 5,000 | 5,010 | 63,000 | 407.37 |
| 1990-03-15 | 5,020 | 5,050 | 5,010 | 5,050 | 160,000 | 410.62 |
| 1990-03-14 | 5,130 | 5,200 | 5,010 | 5,020 | 121,000 | 408.18 |
| 1990-03-13 | 5,230 | 5,300 | 5,230 | 5,230 | 154,000 | 425.26 |
| 1990-03-12 | 5,410 | 5,410 | 5,280 | 5,280 | 90,000 | 429.32 |
| 1990-03-09 | 5,550 | 5,550 | 5,410 | 5,490 | 114,000 | 446.40 |
| 1990-03-08 | 5,280 | 5,500 | 5,280 | 5,450 | 172,000 | 443.15 |
| 1990-03-07 | 5,390 | 5,390 | 5,210 | 5,350 | 73,000 | 435.02 |
| 1990-03-06 | 5,480 | 5,480 | 5,400 | 5,400 | 66,000 | 439.08 |
| 1990-03-05 | 5,480 | 5,500 | 5,400 | 5,420 | 130,000 | 440.71 |
| 1990-03-02 | 5,230 | 5,530 | 5,230 | 5,500 | 390,000 | 447.21 |
| 1990-03-01 | 5,200 | 5,250 | 5,050 | 5,230 | 324,000 | 425.26 |
| 1990-02-28 | 5,100 | 5,240 | 5,100 | 5,200 | 130,000 | 422.82 |
| 1990-02-27 | 4,910 | 4,920 | 4,850 | 4,920 | 49,000 | 400.05 |
| 1990-02-26 | 4,960 | 4,960 | 4,700 | 4,830 | 99,000 | 392.73 |
| 1990-02-23 | 5,140 | 5,140 | 4,980 | 4,990 | 58,000 | 405.74 |
| 1990-02-22 | 4,990 | 5,190 | 4,840 | 5,080 | 184,000 | 413.06 |
| 1990-02-21 | 5,150 | 5,150 | 4,840 | 4,840 | 154,000 | 393.55 |
| 1990-02-20 | 5,230 | 5,250 | 5,150 | 5,170 | 75,000 | 420.38 |
| 1990-02-19 | 5,490 | 5,490 | 5,220 | 5,230 | 94,000 | 425.26 |
| 1990-02-16 | 5,330 | 5,500 | 5,330 | 5,490 | 187,000 | 446.40 |
| 1990-02-15 | 5,350 | 5,400 | 5,300 | 5,400 | 124,000 | 439.08 |
| 1990-02-14 | 5,220 | 5,360 | 5,210 | 5,340 | 154,000 | 434.20 |
| 1990-02-13 | 5,290 | 5,350 | 5,240 | 5,270 | 78,000 | 428.51 |
| 1990-02-09 | 5,390 | 5,390 | 5,350 | 5,390 | 64,000 | 438.27 |
| 1990-02-08 | 5,380 | 5,410 | 5,360 | 5,390 | 38,000 | 438.27 |
| 1990-02-07 | 5,480 | 5,480 | 5,410 | 5,410 | 136,000 | 439.89 |
| 1990-02-06 | 5,450 | 5,500 | 5,450 | 5,480 | 96,000 | 445.59 |
| 1990-02-05 | 5,450 | 5,580 | 5,450 | 5,550 | 110,000 | 451.28 |
| 1990-02-02 | 5,490 | 5,650 | 5,390 | 5,650 | 416,000 | 459.41 |
| 1990-02-01 | 5,570 | 5,670 | 5,500 | 5,590 | 296,000 | 454.53 |
| 1990-01-31 | 5,600 | 5,650 | 5,560 | 5,580 | 186,000 | 453.72 |
| 1990-01-30 | 5,730 | 5,730 | 5,600 | 5,700 | 149,000 | 463.47 |
| 1990-01-29 | 5,800 | 5,830 | 5,700 | 5,830 | 164,000 | 474.04 |
| 1990-01-26 | 5,900 | 5,900 | 5,800 | 5,830 | 194,000 | 474.04 |
| 1990-01-25 | 5,900 | 5,940 | 5,850 | 5,900 | 462,000 | 479.74 |
| 1990-01-24 | 5,990 | 5,990 | 5,800 | 5,810 | 654,000 | 472.42 |
| 1990-01-23 | 5,600 | 5,870 | 5,600 | 5,790 | 587,000 | 470.79 |
| 1990-01-22 | 5,740 | 5,800 | 5,600 | 5,670 | 117,000 | 461.03 |
| 1990-01-19 | 5,700 | 5,900 | 5,670 | 5,790 | 206,000 | 470.79 |
| 1990-01-18 | 6,000 | 6,090 | 5,780 | 5,800 | 695,000 | 471.61 |
| 1990-01-17 | 5,550 | 5,990 | 5,500 | 5,800 | 770,000 | 471.61 |
| 1990-01-16 | 5,500 | 5,550 | 5,420 | 5,450 | 419,000 | 443.15 |
| 1990-01-12 | 5,610 | 5,700 | 5,560 | 5,620 | 688,000 | 456.97 |
| 1990-01-11 | 5,730 | 5,800 | 5,550 | 5,610 | 857,000 | 456.16 |
| 1990-01-10 | 5,430 | 5,650 | 5,400 | 5,630 | 1,596,999 | 457.78 |
| 1990-01-09 | 5,050 | 5,350 | 5,030 | 5,350 | 611,000 | 435.02 |
| 1990-01-08 | 5,020 | 5,030 | 4,970 | 5,030 | 80,000 | 409 |
| 1990-01-05 | 4,940 | 5,050 | 4,920 | 4,920 | 128,000 | 400.05 |
| 1990-01-04 | 5,000 | 5,000 | 4,950 | 4,960 | 40,000 | 403.30 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
