7732 (株)トプコン 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 | 1,190 | 1,190 | 1,190 | 1,190 | 28,000 | 595 |
| 1990-12-27 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 595 |
| 1990-12-26 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 605 |
| 1990-12-25 | 1,230 | 1,230 | 1,210 | 1,210 | 17,000 | 605 |
| 1990-12-21 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 635 |
| 1990-12-20 | 1,300 | 1,320 | 1,300 | 1,310 | 39,000 | 655 |
| 1990-12-19 | 1,280 | 1,300 | 1,270 | 1,300 | 73,000 | 650 |
| 1990-12-18 | 1,260 | 1,270 | 1,260 | 1,270 | 33,000 | 635 |
| 1990-12-17 | 1,280 | 1,280 | 1,250 | 1,250 | 27,000 | 625 |
| 1990-12-14 | 1,290 | 1,300 | 1,280 | 1,280 | 24,000 | 640 |
| 1990-12-13 | 1,300 | 1,300 | 1,290 | 1,300 | 47,000 | 650 |
| 1990-12-12 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 640 |
| 1990-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 25,000 | 650 |
| 1990-12-10 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 660 |
| 1990-12-07 | 1,270 | 1,280 | 1,260 | 1,280 | 31,000 | 640 |
| 1990-12-06 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 645 |
| 1990-12-05 | 1,230 | 1,250 | 1,220 | 1,250 | 24,000 | 625 |
| 1990-12-04 | 1,270 | 1,270 | 1,240 | 1,250 | 6,000 | 625 |
| 1990-12-03 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 640 |
| 1990-11-30 | 1,240 | 1,260 | 1,240 | 1,260 | 17,000 | 630 |
| 1990-11-29 | 1,290 | 1,290 | 1,260 | 1,260 | 25,000 | 630 |
| 1990-11-28 | 1,340 | 1,360 | 1,330 | 1,330 | 31,000 | 665 |
| 1990-11-27 | 1,390 | 1,390 | 1,380 | 1,390 | 22,000 | 695 |
| 1990-11-26 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 695 |
| 1990-11-22 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 695 |
| 1990-11-21 | 1,370 | 1,370 | 1,340 | 1,350 | 22,000 | 675 |
| 1990-11-20 | 1,360 | 1,380 | 1,340 | 1,380 | 66,000 | 690 |
| 1990-11-19 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 680 |
| 1990-11-16 | 1,380 | 1,380 | 1,330 | 1,340 | 24,000 | 670 |
| 1990-11-15 | 1,400 | 1,400 | 1,380 | 1,390 | 85,000 | 695 |
| 1990-11-14 | 1,360 | 1,400 | 1,330 | 1,380 | 132,000 | 690 |
| 1990-11-13 | 1,310 | 1,340 | 1,290 | 1,340 | 154,000 | 670 |
| 1990-11-09 | 1,310 | 1,310 | 1,280 | 1,280 | 7,000 | 640 |
| 1990-11-08 | 1,390 | 1,390 | 1,320 | 1,320 | 14,000 | 660 |
| 1990-11-07 | 1,400 | 1,400 | 1,380 | 1,390 | 21,000 | 695 |
| 1990-11-06 | 1,440 | 1,440 | 1,380 | 1,390 | 29,000 | 695 |
| 1990-11-05 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 | 720 |
| 1990-11-02 | 1,450 | 1,450 | 1,410 | 1,420 | 16,000 | 710 |
| 1990-11-01 | 1,450 | 1,450 | 1,400 | 1,430 | 41,000 | 715 |
| 1990-10-31 | 1,480 | 1,490 | 1,450 | 1,450 | 32,000 | 725 |
| 1990-10-30 | 1,490 | 1,490 | 1,470 | 1,470 | 31,000 | 735 |
| 1990-10-29 | 1,500 | 1,510 | 1,480 | 1,500 | 129,000 | 750 |
| 1990-10-26 | 1,490 | 1,560 | 1,490 | 1,530 | 214,000 | 765 |
| 1990-10-25 | 1,500 | 1,500 | 1,480 | 1,490 | 191,000 | 745 |
| 1990-10-24 | 1,430 | 1,480 | 1,400 | 1,480 | 287,000 | 740 |
| 1990-10-23 | 1,410 | 1,430 | 1,400 | 1,410 | 179,000 | 705 |
| 1990-10-22 | 1,390 | 1,450 | 1,390 | 1,410 | 56,000 | 705 |
| 1990-10-19 | 1,340 | 1,370 | 1,330 | 1,370 | 56,000 | 685 |
| 1990-10-18 | 1,370 | 1,370 | 1,340 | 1,340 | 46,000 | 670 |
| 1990-10-17 | 1,370 | 1,370 | 1,370 | 1,370 | 102,000 | 685 |
| 1990-10-16 | 1,370 | 1,380 | 1,370 | 1,370 | 33,000 | 685 |
| 1990-10-15 | 1,370 | 1,400 | 1,370 | 1,370 | 40,000 | 685 |
| 1990-10-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1990-10-11 | 1,440 | 1,440 | 1,380 | 1,380 | 6,000 | 690 |
| 1990-10-09 | 1,490 | 1,490 | 1,460 | 1,460 | 16,000 | 730 |
| 1990-10-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1990-10-05 | 1,450 | 1,460 | 1,450 | 1,450 | 9,000 | 725 |
| 1990-10-04 | 1,400 | 1,450 | 1,370 | 1,450 | 71,000 | 725 |
| 1990-10-03 | 1,430 | 1,440 | 1,430 | 1,430 | 19,000 | 715 |
| 1990-10-02 | 1,330 | 1,410 | 1,330 | 1,410 | 63,000 | 705 |
| 1990-09-28 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 705 |
| 1990-09-27 | 1,450 | 1,450 | 1,430 | 1,430 | 25,000 | 715 |
| 1990-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 725 |
| 1990-09-25 | 1,520 | 1,520 | 1,470 | 1,470 | 3,000 | 735 |
| 1990-09-21 | 1,490 | 1,550 | 1,490 | 1,550 | 32,000 | 775 |
| 1990-09-20 | 1,450 | 1,500 | 1,450 | 1,490 | 60,000 | 745 |
| 1990-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 725 |
| 1990-09-17 | 1,550 | 1,560 | 1,540 | 1,550 | 48,000 | 775 |
| 1990-09-14 | 1,580 | 1,580 | 1,550 | 1,550 | 12,000 | 775 |
| 1990-09-13 | 1,560 | 1,570 | 1,560 | 1,570 | 26,000 | 785 |
| 1990-09-12 | 1,570 | 1,570 | 1,530 | 1,570 | 42,000 | 785 |
| 1990-09-11 | 1,550 | 1,550 | 1,500 | 1,510 | 33,000 | 755 |
| 1990-09-10 | 1,530 | 1,550 | 1,530 | 1,550 | 28,000 | 775 |
| 1990-09-07 | 1,540 | 1,540 | 1,530 | 1,530 | 22,000 | 765 |
| 1990-09-06 | 1,580 | 1,580 | 1,550 | 1,550 | 21,000 | 775 |
| 1990-09-05 | 1,600 | 1,600 | 1,580 | 1,580 | 45,000 | 790 |
| 1990-09-04 | 1,640 | 1,640 | 1,580 | 1,580 | 21,000 | 790 |
| 1990-09-03 | 1,630 | 1,640 | 1,620 | 1,640 | 12,000 | 820 |
| 1990-08-31 | 1,580 | 1,610 | 1,580 | 1,580 | 61,000 | 790 |
| 1990-08-30 | 1,590 | 1,620 | 1,580 | 1,580 | 63,000 | 790 |
| 1990-08-29 | 1,590 | 1,600 | 1,580 | 1,580 | 44,000 | 790 |
| 1990-08-28 | 1,640 | 1,640 | 1,590 | 1,600 | 37,000 | 800 |
| 1990-08-27 | 1,540 | 1,550 | 1,530 | 1,550 | 25,000 | 775 |
| 1990-08-24 | 1,590 | 1,620 | 1,500 | 1,550 | 44,000 | 775 |
| 1990-08-22 | 1,810 | 1,810 | 1,740 | 1,740 | 5,000 | 870 |
| 1990-08-21 | 1,810 | 1,850 | 1,810 | 1,820 | 14,000 | 910 |
| 1990-08-20 | 1,850 | 1,850 | 1,800 | 1,800 | 53,000 | 900 |
| 1990-08-17 | 1,800 | 1,810 | 1,790 | 1,800 | 16,000 | 900 |
| 1990-08-16 | 1,880 | 1,890 | 1,880 | 1,890 | 21,000 | 945 |
| 1990-08-15 | 1,770 | 1,850 | 1,770 | 1,850 | 13,000 | 925 |
| 1990-08-14 | 1,760 | 1,800 | 1,760 | 1,800 | 24,000 | 900 |
| 1990-08-13 | 1,880 | 1,890 | 1,880 | 1,880 | 21,000 | 940 |
| 1990-08-10 | 1,900 | 1,930 | 1,890 | 1,890 | 44,000 | 945 |
| 1990-08-09 | 1,910 | 1,910 | 1,900 | 1,900 | 26,000 | 950 |
| 1990-08-08 | 1,920 | 1,930 | 1,900 | 1,910 | 53,000 | 955 |
| 1990-08-07 | 1,920 | 1,950 | 1,910 | 1,910 | 44,000 | 955 |
| 1990-08-06 | 2,060 | 2,060 | 2,060 | 2,060 | 25,000 | 1,030 |
| 1990-08-03 | 2,160 | 2,180 | 2,120 | 2,180 | 35,000 | 1,090 |
| 1990-08-02 | 2,220 | 2,240 | 2,180 | 2,200 | 224,000 | 1,100 |
| 1990-08-01 | 2,200 | 2,250 | 2,170 | 2,250 | 212,000 | 1,125 |
| 1990-07-31 | 2,120 | 2,220 | 2,120 | 2,220 | 376,000 | 1,110 |
| 1990-07-30 | 2,150 | 2,190 | 2,100 | 2,140 | 56,000 | 1,070 |
| 1990-07-27 | 2,180 | 2,190 | 2,100 | 2,190 | 190,000 | 1,095 |
| 1990-07-26 | 2,180 | 2,260 | 2,150 | 2,190 | 162,000 | 1,095 |
| 1990-07-25 | 2,150 | 2,190 | 2,130 | 2,180 | 97,000 | 1,090 |
| 1990-07-24 | 2,150 | 2,180 | 2,140 | 2,150 | 195,000 | 1,075 |
| 1990-07-23 | 2,230 | 2,230 | 2,160 | 2,170 | 117,000 | 1,085 |
| 1990-07-20 | 2,200 | 2,280 | 2,200 | 2,230 | 1,012,000 | 1,115 |
| 1990-07-19 | 2,190 | 2,200 | 2,130 | 2,200 | 351,000 | 1,100 |
| 1990-07-18 | 2,160 | 2,190 | 2,110 | 2,190 | 189,000 | 1,095 |
| 1990-07-17 | 2,170 | 2,210 | 2,160 | 2,160 | 395,000 | 1,080 |
| 1990-07-16 | 2,180 | 2,240 | 2,120 | 2,210 | 1,187,000 | 1,105 |
| 1990-07-13 | 2,020 | 2,180 | 2,020 | 2,180 | 1,158,000 | 1,090 |
| 1990-07-12 | 2,000 | 2,020 | 2,000 | 2,010 | 106,000 | 1,005 |
| 1990-07-11 | 1,970 | 2,000 | 1,960 | 1,990 | 159,000 | 995 |
| 1990-07-10 | 1,980 | 2,000 | 1,960 | 1,960 | 246,000 | 980 |
| 1990-07-09 | 1,950 | 1,970 | 1,930 | 1,960 | 205,000 | 980 |
| 1990-07-06 | 1,920 | 1,940 | 1,920 | 1,930 | 85,000 | 965 |
| 1990-07-05 | 1,940 | 1,940 | 1,920 | 1,920 | 401,000 | 960 |
| 1990-07-04 | 1,940 | 1,940 | 1,930 | 1,930 | 253,000 | 965 |
| 1990-07-03 | 1,890 | 1,940 | 1,890 | 1,940 | 239,000 | 970 |
| 1990-07-02 | 1,890 | 1,910 | 1,870 | 1,890 | 83,000 | 945 |
| 1990-06-29 | 1,890 | 1,910 | 1,890 | 1,890 | 110,000 | 945 |
| 1990-06-28 | 1,870 | 1,900 | 1,870 | 1,880 | 35,000 | 940 |
| 1990-06-27 | 1,880 | 1,920 | 1,860 | 1,860 | 93,000 | 930 |
| 1990-06-26 | 1,870 | 1,870 | 1,850 | 1,870 | 35,000 | 935 |
| 1990-06-25 | 1,870 | 1,890 | 1,870 | 1,870 | 90,000 | 935 |
| 1990-06-22 | 1,900 | 1,910 | 1,880 | 1,900 | 189,000 | 950 |
| 1990-06-21 | 1,910 | 1,940 | 1,900 | 1,900 | 232,000 | 950 |
| 1990-06-20 | 1,880 | 1,890 | 1,880 | 1,890 | 63,000 | 945 |
| 1990-06-19 | 1,940 | 1,940 | 1,870 | 1,870 | 159,000 | 935 |
| 1990-06-18 | 1,940 | 1,940 | 1,920 | 1,920 | 95,000 | 960 |
| 1990-06-15 | 1,900 | 1,940 | 1,900 | 1,940 | 224,000 | 970 |
| 1990-06-14 | 1,860 | 1,900 | 1,860 | 1,900 | 62,000 | 950 |
| 1990-06-13 | 1,840 | 1,870 | 1,840 | 1,850 | 35,000 | 925 |
| 1990-06-12 | 1,850 | 1,880 | 1,850 | 1,860 | 72,000 | 930 |
| 1990-06-11 | 1,860 | 1,880 | 1,860 | 1,880 | 22,000 | 940 |
| 1990-06-08 | 1,860 | 1,870 | 1,860 | 1,860 | 44,000 | 930 |
| 1990-06-07 | 1,830 | 1,860 | 1,830 | 1,860 | 8,000 | 930 |
| 1990-06-06 | 1,850 | 1,870 | 1,850 | 1,850 | 68,000 | 925 |
| 1990-06-05 | 1,870 | 1,870 | 1,850 | 1,860 | 17,000 | 930 |
| 1990-06-04 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 | 935 |
| 1990-06-01 | 1,920 | 1,920 | 1,860 | 1,890 | 25,000 | 945 |
| 1990-05-31 | 1,930 | 1,930 | 1,890 | 1,920 | 60,000 | 960 |
| 1990-05-30 | 1,870 | 1,930 | 1,870 | 1,930 | 61,000 | 965 |
| 1990-05-29 | 1,870 | 1,900 | 1,860 | 1,890 | 55,000 | 945 |
| 1990-05-28 | 1,850 | 1,860 | 1,850 | 1,860 | 59,000 | 930 |
| 1990-05-25 | 1,900 | 1,900 | 1,850 | 1,850 | 60,000 | 925 |
| 1990-05-24 | 1,910 | 1,930 | 1,880 | 1,900 | 69,000 | 950 |
| 1990-05-23 | 1,920 | 1,980 | 1,910 | 1,910 | 331,000 | 955 |
| 1990-05-22 | 1,920 | 1,940 | 1,900 | 1,910 | 179,000 | 955 |
| 1990-05-21 | 1,890 | 1,910 | 1,860 | 1,890 | 310,000 | 945 |
| 1990-05-18 | 1,860 | 1,880 | 1,850 | 1,860 | 304,000 | 930 |
| 1990-05-17 | 1,800 | 1,850 | 1,800 | 1,840 | 261,000 | 920 |
| 1990-05-16 | 1,800 | 1,810 | 1,800 | 1,800 | 99,000 | 900 |
| 1990-05-15 | 1,800 | 1,800 | 1,760 | 1,780 | 365,000 | 890 |
| 1990-05-14 | 1,810 | 1,850 | 1,780 | 1,780 | 112,000 | 890 |
| 1990-05-11 | 1,740 | 1,790 | 1,740 | 1,790 | 118,000 | 895 |
| 1990-05-10 | 1,730 | 1,750 | 1,720 | 1,720 | 115,000 | 860 |
| 1990-05-09 | 1,710 | 1,720 | 1,710 | 1,720 | 25,000 | 860 |
| 1990-05-08 | 1,700 | 1,710 | 1,700 | 1,710 | 38,000 | 855 |
| 1990-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 27,000 | 850 |
| 1990-05-02 | 1,690 | 1,700 | 1,680 | 1,700 | 60,000 | 850 |
| 1990-05-01 | 1,670 | 1,690 | 1,660 | 1,660 | 22,000 | 830 |
| 1990-04-27 | 1,690 | 1,690 | 1,650 | 1,660 | 15,000 | 830 |
| 1990-04-26 | 1,700 | 1,730 | 1,680 | 1,700 | 17,000 | 850 |
| 1990-04-25 | 1,700 | 1,740 | 1,700 | 1,710 | 63,000 | 855 |
| 1990-04-24 | 1,700 | 1,710 | 1,700 | 1,700 | 38,000 | 850 |
| 1990-04-23 | 1,700 | 1,700 | 1,680 | 1,700 | 62,000 | 850 |
| 1990-04-20 | 1,720 | 1,720 | 1,680 | 1,680 | 90,000 | 840 |
| 1990-04-19 | 1,750 | 1,750 | 1,700 | 1,700 | 17,000 | 850 |
| 1990-04-18 | 1,660 | 1,700 | 1,660 | 1,690 | 35,000 | 845 |
| 1990-04-17 | 1,660 | 1,680 | 1,660 | 1,680 | 30,000 | 840 |
| 1990-04-16 | 1,710 | 1,710 | 1,670 | 1,690 | 23,000 | 845 |
| 1990-04-13 | 1,760 | 1,760 | 1,690 | 1,690 | 30,000 | 845 |
| 1990-04-12 | 1,780 | 1,830 | 1,780 | 1,780 | 9,000 | 890 |
| 1990-04-11 | 1,840 | 1,840 | 1,780 | 1,810 | 34,000 | 905 |
| 1990-04-10 | 1,800 | 1,830 | 1,800 | 1,830 | 33,000 | 915 |
| 1990-04-09 | 1,750 | 1,820 | 1,750 | 1,820 | 39,000 | 910 |
| 1990-04-06 | 1,820 | 1,820 | 1,750 | 1,750 | 81,000 | 875 |
| 1990-04-05 | 1,790 | 1,800 | 1,770 | 1,770 | 147,000 | 885 |
| 1990-04-04 | 1,810 | 1,850 | 1,770 | 1,820 | 347,000 | 910 |
| 1990-04-03 | 1,720 | 1,770 | 1,680 | 1,770 | 61,000 | 885 |
| 1990-04-02 | 1,760 | 1,780 | 1,730 | 1,730 | 69,000 | 865 |
| 1990-03-30 | 1,900 | 1,900 | 1,860 | 1,880 | 57,000 | 940 |
| 1990-03-29 | 1,880 | 1,950 | 1,840 | 1,920 | 186,000 | 960 |
| 1990-03-28 | 1,750 | 1,880 | 1,750 | 1,880 | 39,000 | 940 |
| 1990-03-27 | 1,700 | 1,790 | 1,700 | 1,790 | 23,000 | 895 |
| 1990-03-26 | 1,700 | 1,720 | 1,630 | 1,630 | 547,000 | 815 |
| 1990-03-23 | 1,640 | 1,700 | 1,640 | 1,690 | 134,000 | 845 |
| 1990-03-22 | 1,670 | 1,680 | 1,570 | 1,650 | 67,000 | 825 |
| 1990-03-20 | 1,650 | 1,700 | 1,600 | 1,700 | 91,000 | 850 |
| 1990-03-19 | 1,820 | 1,820 | 1,600 | 1,600 | 79,000 | 800 |
| 1990-03-16 | 1,820 | 1,850 | 1,820 | 1,820 | 24,000 | 910 |
| 1990-03-15 | 1,850 | 1,850 | 1,810 | 1,810 | 77,000 | 905 |
| 1990-03-14 | 1,840 | 1,840 | 1,820 | 1,820 | 56,000 | 910 |
| 1990-03-13 | 1,850 | 1,890 | 1,850 | 1,870 | 62,000 | 935 |
| 1990-03-12 | 1,930 | 1,930 | 1,890 | 1,900 | 96,000 | 950 |
| 1990-03-09 | 2,010 | 2,010 | 1,900 | 1,940 | 403,000 | 970 |
| 1990-03-08 | 1,920 | 2,010 | 1,900 | 1,980 | 559,000 | 990 |
| 1990-03-07 | 2,010 | 2,010 | 1,920 | 1,950 | 461,000 | 975 |
| 1990-03-06 | 2,060 | 2,110 | 2,040 | 2,040 | 4,176,000 | 1,020 |
| 1990-03-05 | 2,030 | 2,060 | 2,020 | 2,040 | 2,151,000 | 1,020 |
| 1990-03-02 | 1,850 | 2,020 | 1,850 | 2,010 | 1,801,000 | 1,005 |
| 1990-03-01 | 1,800 | 1,840 | 1,750 | 1,830 | 173,000 | 915 |
| 1990-02-28 | 1,650 | 1,790 | 1,650 | 1,790 | 76,000 | 895 |
| 1990-02-27 | 1,600 | 1,650 | 1,600 | 1,650 | 38,000 | 825 |
| 1990-02-26 | 1,680 | 1,700 | 1,550 | 1,610 | 39,000 | 805 |
| 1990-02-23 | 1,720 | 1,720 | 1,670 | 1,680 | 30,000 | 840 |
| 1990-02-22 | 1,700 | 1,720 | 1,660 | 1,700 | 59,000 | 850 |
| 1990-02-21 | 1,750 | 1,750 | 1,690 | 1,690 | 79,000 | 845 |
| 1990-02-20 | 1,780 | 1,780 | 1,770 | 1,780 | 67,000 | 890 |
| 1990-02-19 | 1,800 | 1,800 | 1,770 | 1,780 | 56,000 | 890 |
| 1990-02-16 | 1,840 | 1,860 | 1,800 | 1,820 | 317,000 | 910 |
| 1990-02-15 | 1,780 | 1,830 | 1,780 | 1,830 | 230,000 | 915 |
| 1990-02-14 | 1,770 | 1,780 | 1,750 | 1,770 | 27,000 | 885 |
| 1990-02-13 | 1,750 | 1,780 | 1,740 | 1,760 | 47,000 | 880 |
| 1990-02-09 | 1,730 | 1,750 | 1,720 | 1,750 | 65,000 | 875 |
| 1990-02-08 | 1,780 | 1,780 | 1,730 | 1,730 | 36,000 | 865 |
| 1990-02-07 | 1,790 | 1,790 | 1,720 | 1,790 | 74,000 | 895 |
| 1990-02-06 | 1,750 | 1,790 | 1,750 | 1,790 | 264,000 | 895 |
| 1990-02-05 | 1,690 | 1,750 | 1,690 | 1,750 | 63,000 | 875 |
| 1990-02-02 | 1,690 | 1,710 | 1,670 | 1,690 | 58,000 | 845 |
| 1990-02-01 | 1,690 | 1,720 | 1,690 | 1,700 | 8,000 | 850 |
| 1990-01-31 | 1,690 | 1,690 | 1,670 | 1,680 | 24,000 | 840 |
| 1990-01-30 | 1,710 | 1,710 | 1,660 | 1,660 | 26,000 | 830 |
| 1990-01-29 | 1,730 | 1,750 | 1,700 | 1,700 | 77,000 | 850 |
| 1990-01-26 | 1,780 | 1,780 | 1,720 | 1,720 | 107,000 | 860 |
| 1990-01-25 | 1,790 | 1,790 | 1,720 | 1,720 | 136,000 | 860 |
| 1990-01-24 | 1,760 | 1,780 | 1,740 | 1,740 | 247,000 | 870 |
| 1990-01-23 | 1,750 | 1,750 | 1,720 | 1,740 | 62,000 | 870 |
| 1990-01-22 | 1,770 | 1,770 | 1,700 | 1,700 | 85,000 | 850 |
| 1990-01-19 | 1,750 | 1,780 | 1,730 | 1,770 | 239,000 | 885 |
| 1990-01-18 | 1,790 | 1,840 | 1,710 | 1,750 | 527,000 | 875 |
| 1990-01-17 | 1,680 | 1,780 | 1,680 | 1,780 | 331,000 | 890 |
| 1990-01-16 | 1,670 | 1,700 | 1,670 | 1,670 | 129,000 | 835 |
| 1990-01-12 | 1,720 | 1,740 | 1,690 | 1,720 | 451,000 | 860 |
| 1990-01-11 | 1,650 | 1,720 | 1,650 | 1,680 | 681,000 | 840 |
| 1990-01-10 | 1,600 | 1,630 | 1,600 | 1,630 | 144,000 | 815 |
| 1990-01-09 | 1,610 | 1,620 | 1,600 | 1,610 | 59,000 | 805 |
| 1990-01-08 | 1,630 | 1,630 | 1,600 | 1,620 | 54,000 | 810 |
| 1990-01-05 | 1,610 | 1,630 | 1,600 | 1,600 | 22,000 | 800 |
| 1990-01-04 | 1,600 | 1,640 | 1,570 | 1,640 | 16,000 | 820 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
