7911 TOPPANホールディングス(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 | 1,330 | 1,340 | 1,310 | 1,340 | 275,000 | 2,552.38 |
| 1990-12-27 | 1,350 | 1,370 | 1,330 | 1,330 | 389,000 | 2,533.33 |
| 1990-12-26 | 1,350 | 1,350 | 1,320 | 1,330 | 175,000 | 2,533.33 |
| 1990-12-25 | 1,320 | 1,350 | 1,300 | 1,350 | 164,000 | 2,571.43 |
| 1990-12-21 | 1,330 | 1,360 | 1,330 | 1,340 | 241,000 | 2,552.38 |
| 1990-12-20 | 1,360 | 1,380 | 1,360 | 1,370 | 629,000 | 2,609.52 |
| 1990-12-19 | 1,400 | 1,410 | 1,350 | 1,370 | 1,022,000 | 2,609.52 |
| 1990-12-18 | 1,380 | 1,390 | 1,360 | 1,390 | 302,000 | 2,647.62 |
| 1990-12-17 | 1,390 | 1,400 | 1,380 | 1,380 | 228,000 | 2,628.57 |
| 1990-12-14 | 1,350 | 1,400 | 1,350 | 1,400 | 1,775,000 | 2,666.67 |
| 1990-12-13 | 1,420 | 1,420 | 1,370 | 1,410 | 540,000 | 2,685.71 |
| 1990-12-12 | 1,400 | 1,410 | 1,380 | 1,410 | 637,000 | 2,685.71 |
| 1990-12-11 | 1,380 | 1,400 | 1,350 | 1,400 | 348,000 | 2,666.67 |
| 1990-12-10 | 1,400 | 1,420 | 1,370 | 1,370 | 283,000 | 2,609.52 |
| 1990-12-07 | 1,390 | 1,390 | 1,370 | 1,390 | 426,000 | 2,647.62 |
| 1990-12-06 | 1,360 | 1,380 | 1,350 | 1,370 | 301,000 | 2,609.52 |
| 1990-12-05 | 1,310 | 1,340 | 1,280 | 1,340 | 443,000 | 2,552.38 |
| 1990-12-04 | 1,350 | 1,350 | 1,290 | 1,290 | 280,000 | 2,457.14 |
| 1990-12-03 | 1,380 | 1,380 | 1,340 | 1,360 | 399,000 | 2,590.48 |
| 1990-11-30 | 1,330 | 1,350 | 1,310 | 1,350 | 380,000 | 2,571.43 |
| 1990-11-29 | 1,380 | 1,380 | 1,330 | 1,370 | 442,000 | 2,609.52 |
| 1990-11-28 | 1,370 | 1,390 | 1,360 | 1,380 | 549,000 | 2,628.57 |
| 1990-11-27 | 1,400 | 1,400 | 1,380 | 1,390 | 486,000 | 2,647.62 |
| 1990-11-26 | 1,380 | 1,400 | 1,370 | 1,400 | 399,000 | 2,666.67 |
| 1990-11-22 | 1,320 | 1,390 | 1,310 | 1,390 | 530,000 | 2,647.62 |
| 1990-11-21 | 1,330 | 1,330 | 1,280 | 1,310 | 355,000 | 2,495.24 |
| 1990-11-20 | 1,370 | 1,370 | 1,330 | 1,350 | 242,000 | 2,571.43 |
| 1990-11-19 | 1,360 | 1,380 | 1,330 | 1,370 | 408,000 | 2,609.52 |
| 1990-11-16 | 1,350 | 1,350 | 1,310 | 1,330 | 223,000 | 2,533.33 |
| 1990-11-15 | 1,370 | 1,370 | 1,350 | 1,360 | 137,000 | 2,590.48 |
| 1990-11-14 | 1,350 | 1,390 | 1,340 | 1,370 | 332,000 | 2,609.52 |
| 1990-11-13 | 1,370 | 1,370 | 1,350 | 1,360 | 268,000 | 2,590.48 |
| 1990-11-09 | 1,310 | 1,330 | 1,290 | 1,330 | 458,000 | 2,533.33 |
| 1990-11-08 | 1,310 | 1,340 | 1,290 | 1,340 | 505,000 | 2,552.38 |
| 1990-11-07 | 1,350 | 1,350 | 1,320 | 1,330 | 626,000 | 2,533.33 |
| 1990-11-06 | 1,360 | 1,370 | 1,350 | 1,360 | 370,000 | 2,590.48 |
| 1990-11-05 | 1,370 | 1,380 | 1,350 | 1,350 | 275,000 | 2,571.43 |
| 1990-11-02 | 1,350 | 1,370 | 1,330 | 1,350 | 352,000 | 2,571.43 |
| 1990-11-01 | 1,380 | 1,380 | 1,360 | 1,370 | 356,000 | 2,609.52 |
| 1990-10-31 | 1,400 | 1,410 | 1,380 | 1,390 | 489,000 | 2,647.62 |
| 1990-10-30 | 1,400 | 1,400 | 1,380 | 1,390 | 400,000 | 2,647.62 |
| 1990-10-29 | 1,390 | 1,400 | 1,380 | 1,400 | 459,000 | 2,666.67 |
| 1990-10-26 | 1,380 | 1,400 | 1,380 | 1,380 | 359,000 | 2,628.57 |
| 1990-10-25 | 1,380 | 1,420 | 1,380 | 1,410 | 386,000 | 2,685.71 |
| 1990-10-24 | 1,420 | 1,420 | 1,400 | 1,400 | 546,000 | 2,666.67 |
| 1990-10-23 | 1,470 | 1,470 | 1,440 | 1,440 | 586,000 | 2,742.86 |
| 1990-10-22 | 1,430 | 1,480 | 1,430 | 1,480 | 789,000 | 2,819.05 |
| 1990-10-19 | 1,420 | 1,450 | 1,420 | 1,430 | 425,000 | 2,723.81 |
| 1990-10-18 | 1,400 | 1,430 | 1,380 | 1,430 | 339,000 | 2,723.81 |
| 1990-10-17 | 1,400 | 1,410 | 1,370 | 1,410 | 404,000 | 2,685.71 |
| 1990-10-16 | 1,390 | 1,420 | 1,380 | 1,390 | 711,000 | 2,647.62 |
| 1990-10-15 | 1,370 | 1,370 | 1,350 | 1,370 | 238,000 | 2,609.52 |
| 1990-10-12 | 1,310 | 1,340 | 1,280 | 1,310 | 198,000 | 2,495.24 |
| 1990-10-11 | 1,360 | 1,360 | 1,320 | 1,330 | 274,000 | 2,533.33 |
| 1990-10-09 | 1,420 | 1,440 | 1,400 | 1,400 | 910,000 | 2,666.67 |
| 1990-10-08 | 1,380 | 1,420 | 1,370 | 1,410 | 408,000 | 2,685.71 |
| 1990-10-05 | 1,390 | 1,410 | 1,380 | 1,400 | 545,000 | 2,666.67 |
| 1990-10-04 | 1,360 | 1,400 | 1,350 | 1,400 | 550,000 | 2,666.67 |
| 1990-10-03 | 1,400 | 1,440 | 1,370 | 1,420 | 822,000 | 2,704.76 |
| 1990-10-02 | 1,390 | 1,440 | 1,350 | 1,400 | 846,000 | 2,666.67 |
| 1990-10-01 | 1,290 | 1,290 | 1,250 | 1,270 | 543,000 | 2,419.05 |
| 1990-09-28 | 1,280 | 1,290 | 1,240 | 1,290 | 574,000 | 2,457.14 |
| 1990-09-27 | 1,270 | 1,290 | 1,250 | 1,260 | 361,000 | 2,400 |
| 1990-09-26 | 1,320 | 1,330 | 1,250 | 1,290 | 391,000 | 2,457.14 |
| 1990-09-25 | 1,310 | 1,350 | 1,300 | 1,330 | 234,000 | 2,533.33 |
| 1990-09-21 | 1,310 | 1,370 | 1,280 | 1,370 | 628,000 | 2,609.52 |
| 1990-09-20 | 1,350 | 1,350 | 1,310 | 1,320 | 459,000 | 2,514.29 |
| 1990-09-19 | 1,340 | 1,350 | 1,310 | 1,330 | 265,000 | 2,533.33 |
| 1990-09-18 | 1,330 | 1,360 | 1,310 | 1,340 | 408,000 | 2,552.38 |
| 1990-09-17 | 1,380 | 1,390 | 1,350 | 1,370 | 350,000 | 2,609.52 |
| 1990-09-14 | 1,380 | 1,420 | 1,380 | 1,400 | 1,149,000 | 2,666.67 |
| 1990-09-13 | 1,440 | 1,440 | 1,420 | 1,420 | 372,000 | 2,704.76 |
| 1990-09-12 | 1,400 | 1,430 | 1,400 | 1,430 | 545,000 | 2,723.81 |
| 1990-09-11 | 1,410 | 1,420 | 1,400 | 1,400 | 374,000 | 2,666.67 |
| 1990-09-10 | 1,420 | 1,440 | 1,400 | 1,440 | 986,000 | 2,742.86 |
| 1990-09-07 | 1,360 | 1,400 | 1,360 | 1,400 | 615,000 | 2,666.67 |
| 1990-09-06 | 1,400 | 1,400 | 1,350 | 1,360 | 402,000 | 2,590.48 |
| 1990-09-05 | 1,390 | 1,400 | 1,360 | 1,390 | 579,000 | 2,647.62 |
| 1990-09-04 | 1,400 | 1,420 | 1,390 | 1,390 | 299,000 | 2,647.62 |
| 1990-09-03 | 1,440 | 1,450 | 1,410 | 1,410 | 322,000 | 2,685.71 |
| 1990-08-31 | 1,430 | 1,450 | 1,420 | 1,420 | 461,000 | 2,704.76 |
| 1990-08-30 | 1,410 | 1,500 | 1,410 | 1,450 | 594,000 | 2,761.90 |
| 1990-08-29 | 1,440 | 1,450 | 1,380 | 1,410 | 809,000 | 2,685.71 |
| 1990-08-28 | 1,470 | 1,500 | 1,450 | 1,470 | 453,000 | 2,800 |
| 1990-08-27 | 1,410 | 1,460 | 1,410 | 1,450 | 221,000 | 2,761.90 |
| 1990-08-24 | 1,350 | 1,450 | 1,350 | 1,400 | 541,000 | 2,666.67 |
| 1990-08-23 | 1,380 | 1,410 | 1,350 | 1,360 | 793,000 | 2,590.48 |
| 1990-08-22 | 1,460 | 1,460 | 1,370 | 1,400 | 707,000 | 2,666.67 |
| 1990-08-21 | 1,530 | 1,530 | 1,480 | 1,500 | 448,000 | 2,857.14 |
| 1990-08-20 | 1,480 | 1,510 | 1,480 | 1,480 | 353,000 | 2,819.05 |
| 1990-08-17 | 1,490 | 1,520 | 1,490 | 1,500 | 336,000 | 2,857.14 |
| 1990-08-16 | 1,560 | 1,560 | 1,520 | 1,540 | 494,000 | 2,933.33 |
| 1990-08-15 | 1,470 | 1,580 | 1,470 | 1,560 | 978,000 | 2,971.43 |
| 1990-08-14 | 1,480 | 1,490 | 1,460 | 1,460 | 810,000 | 2,780.95 |
| 1990-08-13 | 1,470 | 1,480 | 1,460 | 1,470 | 718,000 | 2,800 |
| 1990-08-10 | 1,550 | 1,570 | 1,500 | 1,500 | 561,000 | 2,857.14 |
| 1990-08-09 | 1,560 | 1,560 | 1,520 | 1,520 | 541,000 | 2,895.24 |
| 1990-08-08 | 1,550 | 1,580 | 1,540 | 1,570 | 537,000 | 2,990.48 |
| 1990-08-07 | 1,520 | 1,580 | 1,510 | 1,550 | 647,000 | 2,952.38 |
| 1990-08-06 | 1,610 | 1,630 | 1,580 | 1,630 | 359,000 | 3,104.76 |
| 1990-08-03 | 1,670 | 1,710 | 1,670 | 1,670 | 317,000 | 3,180.95 |
| 1990-08-02 | 1,700 | 1,730 | 1,680 | 1,730 | 746,000 | 3,295.24 |
| 1990-08-01 | 1,760 | 1,760 | 1,690 | 1,700 | 466,000 | 3,238.10 |
| 1990-07-31 | 1,690 | 1,700 | 1,660 | 1,700 | 545,000 | 3,238.10 |
| 1990-07-30 | 1,710 | 1,710 | 1,670 | 1,670 | 466,000 | 3,180.95 |
| 1990-07-27 | 1,740 | 1,740 | 1,650 | 1,700 | 519,000 | 3,238.10 |
| 1990-07-26 | 1,740 | 1,740 | 1,710 | 1,740 | 903,000 | 3,314.29 |
| 1990-07-25 | 1,750 | 1,760 | 1,730 | 1,740 | 366,000 | 3,314.29 |
| 1990-07-24 | 1,770 | 1,780 | 1,740 | 1,770 | 360,000 | 3,371.43 |
| 1990-07-23 | 1,800 | 1,800 | 1,760 | 1,770 | 390,000 | 3,371.43 |
| 1990-07-20 | 1,820 | 1,840 | 1,800 | 1,810 | 563,000 | 3,447.62 |
| 1990-07-19 | 1,810 | 1,850 | 1,800 | 1,840 | 1,074,000 | 3,504.76 |
| 1990-07-18 | 1,830 | 1,830 | 1,800 | 1,810 | 771,000 | 3,447.62 |
| 1990-07-17 | 1,820 | 1,840 | 1,800 | 1,830 | 821,000 | 3,485.71 |
| 1990-07-16 | 1,760 | 1,820 | 1,760 | 1,820 | 983,000 | 3,466.67 |
| 1990-07-13 | 1,750 | 1,770 | 1,750 | 1,760 | 552,000 | 3,352.38 |
| 1990-07-12 | 1,770 | 1,770 | 1,740 | 1,750 | 612,000 | 3,333.33 |
| 1990-07-11 | 1,750 | 1,770 | 1,750 | 1,770 | 906,000 | 3,371.43 |
| 1990-07-10 | 1,760 | 1,770 | 1,740 | 1,760 | 612,000 | 3,352.38 |
| 1990-07-09 | 1,750 | 1,770 | 1,750 | 1,770 | 317,000 | 3,371.43 |
| 1990-07-06 | 1,760 | 1,760 | 1,740 | 1,740 | 206,000 | 3,314.29 |
| 1990-07-05 | 1,750 | 1,760 | 1,740 | 1,760 | 302,000 | 3,352.38 |
| 1990-07-04 | 1,740 | 1,750 | 1,730 | 1,750 | 381,000 | 3,333.33 |
| 1990-07-03 | 1,750 | 1,750 | 1,720 | 1,750 | 534,000 | 3,333.33 |
| 1990-07-02 | 1,720 | 1,760 | 1,710 | 1,750 | 280,000 | 3,333.33 |
| 1990-06-29 | 1,770 | 1,770 | 1,740 | 1,740 | 433,000 | 3,314.29 |
| 1990-06-28 | 1,770 | 1,780 | 1,760 | 1,770 | 372,000 | 3,371.43 |
| 1990-06-27 | 1,790 | 1,790 | 1,750 | 1,780 | 866,000 | 3,390.48 |
| 1990-06-26 | 1,720 | 1,740 | 1,700 | 1,740 | 592,000 | 3,314.29 |
| 1990-06-25 | 1,750 | 1,750 | 1,720 | 1,730 | 326,000 | 3,295.24 |
| 1990-06-22 | 1,760 | 1,780 | 1,750 | 1,780 | 362,000 | 3,390.48 |
| 1990-06-21 | 1,790 | 1,800 | 1,780 | 1,780 | 1,076,000 | 3,390.48 |
| 1990-06-20 | 1,800 | 1,830 | 1,800 | 1,810 | 458,000 | 3,447.62 |
| 1990-06-19 | 1,830 | 1,830 | 1,800 | 1,810 | 633,000 | 3,447.62 |
| 1990-06-18 | 1,820 | 1,840 | 1,820 | 1,830 | 351,000 | 3,485.71 |
| 1990-06-15 | 1,810 | 1,820 | 1,810 | 1,810 | 271,000 | 3,447.62 |
| 1990-06-14 | 1,820 | 1,830 | 1,810 | 1,810 | 466,000 | 3,447.62 |
| 1990-06-13 | 1,820 | 1,830 | 1,800 | 1,830 | 378,000 | 3,485.71 |
| 1990-06-12 | 1,810 | 1,820 | 1,810 | 1,820 | 587,000 | 3,466.67 |
| 1990-06-11 | 1,830 | 1,840 | 1,820 | 1,820 | 349,000 | 3,466.67 |
| 1990-06-08 | 1,870 | 1,880 | 1,830 | 1,840 | 1,002,000 | 3,504.76 |
| 1990-06-07 | 1,850 | 1,870 | 1,830 | 1,870 | 623,000 | 3,561.90 |
| 1990-06-06 | 1,870 | 1,880 | 1,850 | 1,850 | 964,000 | 3,523.81 |
| 1990-06-05 | 1,850 | 1,870 | 1,850 | 1,870 | 801,000 | 3,561.90 |
| 1990-06-04 | 1,850 | 1,850 | 1,830 | 1,830 | 269,000 | 3,485.71 |
| 1990-06-01 | 1,850 | 1,860 | 1,830 | 1,830 | 587,000 | 3,485.71 |
| 1990-05-31 | 1,870 | 1,880 | 1,840 | 1,840 | 876,000 | 3,504.76 |
| 1990-05-30 | 1,840 | 1,850 | 1,820 | 1,840 | 540,000 | 3,504.76 |
| 1990-05-29 | 1,840 | 1,850 | 1,810 | 1,820 | 781,000 | 3,466.67 |
| 1990-05-28 | 1,860 | 1,860 | 1,820 | 1,840 | 502,000 | 3,504.76 |
| 1990-05-25 | 1,840 | 1,840 | 1,820 | 1,840 | 737,000 | 3,504.76 |
| 1990-05-24 | 1,860 | 1,860 | 1,810 | 1,820 | 1,219,000 | 3,466.67 |
| 1990-05-23 | 1,840 | 1,850 | 1,830 | 1,830 | 447,000 | 3,485.71 |
| 1990-05-22 | 1,830 | 1,850 | 1,830 | 1,830 | 665,000 | 3,485.71 |
| 1990-05-21 | 1,860 | 1,870 | 1,840 | 1,860 | 849,000 | 3,542.86 |
| 1990-05-18 | 1,860 | 1,890 | 1,850 | 1,890 | 536,000 | 3,600 |
| 1990-05-17 | 1,860 | 1,880 | 1,850 | 1,860 | 345,000 | 3,542.86 |
| 1990-05-16 | 1,880 | 1,890 | 1,860 | 1,860 | 647,000 | 3,542.86 |
| 1990-05-15 | 1,860 | 1,900 | 1,860 | 1,880 | 919,000 | 3,580.95 |
| 1990-05-14 | 1,890 | 1,920 | 1,880 | 1,890 | 719,000 | 3,600 |
| 1990-05-11 | 1,850 | 1,880 | 1,840 | 1,860 | 568,000 | 3,542.86 |
| 1990-05-10 | 1,840 | 1,860 | 1,840 | 1,840 | 348,000 | 3,504.76 |
| 1990-05-09 | 1,890 | 1,890 | 1,850 | 1,860 | 730,000 | 3,542.86 |
| 1990-05-08 | 1,870 | 1,900 | 1,870 | 1,880 | 325,000 | 3,580.95 |
| 1990-05-07 | 1,860 | 1,910 | 1,860 | 1,900 | 460,000 | 3,619.05 |
| 1990-05-02 | 1,850 | 1,860 | 1,840 | 1,860 | 520,000 | 3,542.86 |
| 1990-05-01 | 1,820 | 1,850 | 1,810 | 1,840 | 209,000 | 3,504.76 |
| 1990-04-27 | 1,810 | 1,840 | 1,800 | 1,830 | 347,000 | 3,485.71 |
| 1990-04-26 | 1,830 | 1,860 | 1,820 | 1,840 | 440,000 | 3,504.76 |
| 1990-04-25 | 1,840 | 1,850 | 1,800 | 1,840 | 785,000 | 3,504.76 |
| 1990-04-24 | 1,820 | 1,840 | 1,820 | 1,820 | 374,000 | 3,466.67 |
| 1990-04-23 | 1,860 | 1,870 | 1,830 | 1,840 | 494,000 | 3,504.76 |
| 1990-04-20 | 1,860 | 1,890 | 1,860 | 1,890 | 825,000 | 3,600 |
| 1990-04-19 | 1,870 | 1,880 | 1,850 | 1,860 | 923,000 | 3,542.86 |
| 1990-04-18 | 1,820 | 1,850 | 1,820 | 1,850 | 610,000 | 3,523.81 |
| 1990-04-17 | 1,820 | 1,850 | 1,820 | 1,820 | 392,000 | 3,466.67 |
| 1990-04-16 | 1,890 | 1,890 | 1,850 | 1,850 | 348,000 | 3,523.81 |
| 1990-04-13 | 1,910 | 1,940 | 1,900 | 1,900 | 778,000 | 3,619.05 |
| 1990-04-12 | 1,890 | 1,940 | 1,890 | 1,940 | 1,007,000 | 3,695.24 |
| 1990-04-11 | 1,880 | 1,920 | 1,870 | 1,890 | 1,239,000 | 3,600 |
| 1990-04-10 | 1,890 | 1,910 | 1,870 | 1,880 | 718,000 | 3,580.95 |
| 1990-04-09 | 1,890 | 1,930 | 1,890 | 1,920 | 1,423,000 | 3,657.14 |
| 1990-04-06 | 1,900 | 1,900 | 1,840 | 1,860 | 875,000 | 3,542.86 |
| 1990-04-05 | 1,780 | 1,850 | 1,750 | 1,840 | 726,000 | 3,504.76 |
| 1990-04-04 | 1,810 | 1,830 | 1,770 | 1,810 | 679,000 | 3,447.62 |
| 1990-04-03 | 1,720 | 1,780 | 1,700 | 1,750 | 1,088,000 | 3,333.33 |
| 1990-04-02 | 1,670 | 1,740 | 1,670 | 1,700 | 794,000 | 3,238.10 |
| 1990-03-30 | 1,810 | 1,840 | 1,780 | 1,840 | 744,000 | 3,504.76 |
| 1990-03-29 | 1,820 | 1,870 | 1,820 | 1,840 | 766,000 | 3,504.76 |
| 1990-03-28 | 1,850 | 1,870 | 1,800 | 1,800 | 775,000 | 3,428.57 |
| 1990-03-27 | 1,870 | 1,900 | 1,840 | 1,900 | 829,000 | 3,619.05 |
| 1990-03-26 | 1,850 | 1,870 | 1,830 | 1,860 | 945,000 | 3,542.86 |
| 1990-03-23 | 1,690 | 1,740 | 1,650 | 1,730 | 1,408,000 | 3,295.24 |
| 1990-03-22 | 1,650 | 1,650 | 1,510 | 1,640 | 1,646,000 | 3,123.81 |
| 1990-03-20 | 1,700 | 1,720 | 1,660 | 1,660 | 799,000 | 3,161.90 |
| 1990-03-19 | 1,810 | 1,810 | 1,690 | 1,720 | 562,000 | 3,276.19 |
| 1990-03-16 | 1,810 | 1,840 | 1,790 | 1,820 | 1,000,000 | 3,466.67 |
| 1990-03-15 | 1,820 | 1,830 | 1,800 | 1,810 | 493,000 | 3,447.62 |
| 1990-03-14 | 1,850 | 1,870 | 1,820 | 1,820 | 682,000 | 3,466.67 |
| 1990-03-13 | 1,910 | 1,930 | 1,880 | 1,880 | 1,155,000 | 3,580.95 |
| 1990-03-12 | 1,960 | 1,990 | 1,920 | 1,950 | 1,117,000 | 3,714.29 |
| 1990-03-09 | 2,000 | 2,020 | 1,990 | 1,990 | 1,554,000 | 3,790.48 |
| 1990-03-08 | 2,020 | 2,020 | 1,980 | 1,990 | 706,000 | 3,790.48 |
| 1990-03-07 | 2,060 | 2,060 | 2,000 | 2,050 | 817,000 | 3,904.76 |
| 1990-03-06 | 2,020 | 2,050 | 2,020 | 2,050 | 712,000 | 3,904.76 |
| 1990-03-05 | 2,020 | 2,040 | 2,000 | 2,040 | 519,000 | 3,885.71 |
| 1990-03-02 | 2,000 | 2,030 | 1,970 | 2,000 | 435,000 | 3,809.52 |
| 1990-03-01 | 2,030 | 2,030 | 1,970 | 1,970 | 647,000 | 3,752.38 |
| 1990-02-28 | 2,030 | 2,060 | 2,010 | 2,010 | 487,000 | 3,828.57 |
| 1990-02-27 | 1,980 | 2,050 | 1,950 | 2,010 | 630,000 | 3,828.57 |
| 1990-02-26 | 1,960 | 1,990 | 1,880 | 1,920 | 678,000 | 3,657.14 |
| 1990-02-23 | 2,080 | 2,080 | 2,050 | 2,080 | 488,000 | 3,961.90 |
| 1990-02-22 | 2,130 | 2,150 | 2,040 | 2,100 | 584,000 | 4,000 |
| 1990-02-21 | 2,180 | 2,190 | 2,130 | 2,130 | 762,000 | 4,057.14 |
| 1990-02-20 | 2,200 | 2,200 | 2,180 | 2,200 | 714,000 | 4,190.48 |
| 1990-02-19 | 2,220 | 2,220 | 2,180 | 2,180 | 391,000 | 4,152.38 |
| 1990-02-16 | 2,220 | 2,220 | 2,190 | 2,220 | 808,000 | 4,228.57 |
| 1990-02-15 | 2,200 | 2,220 | 2,180 | 2,220 | 743,000 | 4,228.57 |
| 1990-02-14 | 2,200 | 2,200 | 2,170 | 2,200 | 601,000 | 4,190.48 |
| 1990-02-13 | 2,200 | 2,220 | 2,190 | 2,200 | 418,000 | 4,190.48 |
| 1990-02-09 | 2,200 | 2,200 | 2,160 | 2,190 | 533,000 | 4,171.43 |
| 1990-02-08 | 2,200 | 2,200 | 2,180 | 2,200 | 585,000 | 4,190.48 |
| 1990-02-07 | 2,220 | 2,220 | 2,180 | 2,200 | 584,000 | 4,190.48 |
| 1990-02-06 | 2,220 | 2,220 | 2,190 | 2,220 | 655,000 | 4,228.57 |
| 1990-02-05 | 2,240 | 2,240 | 2,220 | 2,220 | 633,000 | 4,228.57 |
| 1990-02-02 | 2,240 | 2,250 | 2,220 | 2,240 | 1,522,000 | 4,266.67 |
| 1990-02-01 | 2,240 | 2,250 | 2,210 | 2,240 | 2,473,000 | 4,266.67 |
| 1990-01-31 | 2,210 | 2,220 | 2,190 | 2,220 | 1,186,000 | 4,228.57 |
| 1990-01-30 | 2,180 | 2,220 | 2,180 | 2,190 | 856,000 | 4,171.43 |
| 1990-01-29 | 2,180 | 2,180 | 2,160 | 2,180 | 513,000 | 4,152.38 |
| 1990-01-26 | 2,220 | 2,220 | 2,150 | 2,180 | 1,251,000 | 4,152.38 |
| 1990-01-25 | 2,190 | 2,230 | 2,170 | 2,220 | 1,376,000 | 4,228.57 |
| 1990-01-24 | 2,210 | 2,220 | 2,180 | 2,190 | 961,000 | 4,171.43 |
| 1990-01-23 | 2,170 | 2,200 | 2,150 | 2,200 | 1,082,000 | 4,190.48 |
| 1990-01-22 | 2,150 | 2,180 | 2,140 | 2,180 | 556,000 | 4,152.38 |
| 1990-01-19 | 2,140 | 2,150 | 2,130 | 2,150 | 514,000 | 4,095.24 |
| 1990-01-18 | 2,170 | 2,180 | 2,120 | 2,150 | 1,186,000 | 4,095.24 |
| 1990-01-17 | 2,190 | 2,190 | 2,170 | 2,170 | 531,000 | 4,133.33 |
| 1990-01-16 | 2,180 | 2,190 | 2,160 | 2,180 | 553,000 | 4,152.38 |
| 1990-01-12 | 2,240 | 2,250 | 2,210 | 2,210 | 1,161,000 | 4,209.52 |
| 1990-01-11 | 2,220 | 2,240 | 2,200 | 2,230 | 1,198,000 | 4,247.62 |
| 1990-01-10 | 2,190 | 2,210 | 2,160 | 2,190 | 1,304,000 | 4,171.43 |
| 1990-01-09 | 2,190 | 2,190 | 2,160 | 2,190 | 538,000 | 4,171.43 |
| 1990-01-08 | 2,220 | 2,230 | 2,170 | 2,200 | 1,076,000 | 4,190.48 |
| 1990-01-05 | 2,260 | 2,270 | 2,180 | 2,210 | 1,487,000 | 4,209.52 |
| 1990-01-04 | 2,250 | 2,270 | 2,240 | 2,270 | 996,000 | 4,323.81 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
