8035 東京エレクトロン(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 | 2,820 | 2,830 | 2,760 | 2,820 | 444,000 | 854.55 |
| 1990-12-27 | 2,790 | 2,830 | 2,750 | 2,800 | 507,000 | 848.49 |
| 1990-12-26 | 2,750 | 2,800 | 2,730 | 2,780 | 439,000 | 842.42 |
| 1990-12-25 | 2,750 | 2,790 | 2,700 | 2,790 | 215,000 | 845.46 |
| 1990-12-21 | 2,650 | 2,840 | 2,630 | 2,830 | 498,000 | 857.58 |
| 1990-12-20 | 2,750 | 2,810 | 2,680 | 2,690 | 586,000 | 815.15 |
| 1990-12-19 | 2,650 | 2,730 | 2,650 | 2,730 | 522,000 | 827.27 |
| 1990-12-18 | 2,600 | 2,640 | 2,540 | 2,600 | 220,000 | 787.88 |
| 1990-12-17 | 2,610 | 2,640 | 2,560 | 2,560 | 37,000 | 775.76 |
| 1990-12-14 | 2,640 | 2,690 | 2,620 | 2,650 | 178,000 | 803.03 |
| 1990-12-13 | 2,610 | 2,700 | 2,610 | 2,680 | 263,000 | 812.12 |
| 1990-12-12 | 2,710 | 2,710 | 2,630 | 2,650 | 134,000 | 803.03 |
| 1990-12-11 | 2,700 | 2,730 | 2,680 | 2,710 | 520,000 | 821.21 |
| 1990-12-10 | 2,780 | 2,850 | 2,700 | 2,740 | 250,000 | 830.30 |
| 1990-12-07 | 2,670 | 2,760 | 2,650 | 2,760 | 623,000 | 836.36 |
| 1990-12-06 | 2,470 | 2,630 | 2,470 | 2,590 | 757,000 | 784.85 |
| 1990-12-05 | 2,340 | 2,500 | 2,250 | 2,470 | 743,000 | 748.49 |
| 1990-12-04 | 2,410 | 2,410 | 2,300 | 2,300 | 241,000 | 696.97 |
| 1990-12-03 | 2,470 | 2,490 | 2,420 | 2,450 | 174,000 | 742.42 |
| 1990-11-30 | 2,350 | 2,420 | 2,320 | 2,370 | 442,000 | 718.18 |
| 1990-11-29 | 2,430 | 2,450 | 2,400 | 2,420 | 227,000 | 733.33 |
| 1990-11-28 | 2,570 | 2,570 | 2,490 | 2,500 | 167,000 | 757.58 |
| 1990-11-27 | 2,610 | 2,610 | 2,560 | 2,580 | 153,000 | 781.82 |
| 1990-11-26 | 2,700 | 2,700 | 2,600 | 2,610 | 115,000 | 790.91 |
| 1990-11-22 | 2,520 | 2,660 | 2,500 | 2,660 | 265,000 | 806.06 |
| 1990-11-21 | 2,480 | 2,550 | 2,450 | 2,540 | 270,000 | 769.70 |
| 1990-11-20 | 2,710 | 2,730 | 2,600 | 2,600 | 156,000 | 787.88 |
| 1990-11-19 | 2,780 | 2,810 | 2,730 | 2,760 | 154,000 | 836.36 |
| 1990-11-16 | 2,840 | 2,840 | 2,700 | 2,750 | 166,000 | 833.33 |
| 1990-11-15 | 2,950 | 2,950 | 2,880 | 2,880 | 258,000 | 872.73 |
| 1990-11-14 | 2,830 | 2,910 | 2,800 | 2,880 | 217,000 | 872.73 |
| 1990-11-13 | 2,830 | 2,840 | 2,800 | 2,810 | 215,000 | 851.52 |
| 1990-11-09 | 2,770 | 2,770 | 2,700 | 2,750 | 182,000 | 833.33 |
| 1990-11-08 | 2,790 | 2,800 | 2,730 | 2,790 | 196,000 | 845.46 |
| 1990-11-07 | 2,890 | 2,900 | 2,800 | 2,810 | 221,000 | 851.52 |
| 1990-11-06 | 3,000 | 3,000 | 2,900 | 2,910 | 163,000 | 881.82 |
| 1990-11-05 | 3,030 | 3,050 | 2,940 | 2,970 | 208,000 | 900 |
| 1990-11-02 | 3,040 | 3,050 | 2,960 | 2,990 | 355,000 | 906.06 |
| 1990-11-01 | 3,180 | 3,180 | 3,000 | 3,090 | 224,000 | 936.36 |
| 1990-10-31 | 3,300 | 3,320 | 3,150 | 3,200 | 236,000 | 969.70 |
| 1990-10-30 | 3,290 | 3,300 | 3,210 | 3,290 | 191,000 | 996.97 |
| 1990-10-29 | 3,220 | 3,330 | 3,220 | 3,300 | 318,000 | 1,000 |
| 1990-10-26 | 3,210 | 3,290 | 3,180 | 3,240 | 463,000 | 981.82 |
| 1990-10-25 | 3,200 | 3,250 | 3,190 | 3,210 | 308,000 | 972.73 |
| 1990-10-24 | 3,190 | 3,270 | 3,150 | 3,190 | 695,000 | 966.67 |
| 1990-10-23 | 3,050 | 3,210 | 3,050 | 3,150 | 440,000 | 954.55 |
| 1990-10-22 | 3,060 | 3,100 | 3,040 | 3,060 | 342,000 | 927.27 |
| 1990-10-19 | 3,060 | 3,080 | 3,020 | 3,040 | 153,000 | 921.21 |
| 1990-10-18 | 3,080 | 3,120 | 3,010 | 3,010 | 177,000 | 912.12 |
| 1990-10-17 | 3,090 | 3,170 | 3,050 | 3,130 | 283,000 | 948.49 |
| 1990-10-16 | 2,920 | 3,130 | 2,920 | 3,080 | 396,000 | 933.33 |
| 1990-10-15 | 3,000 | 3,000 | 2,900 | 2,900 | 196,000 | 878.79 |
| 1990-10-12 | 2,900 | 2,960 | 2,870 | 2,920 | 350,000 | 884.85 |
| 1990-10-11 | 2,970 | 3,000 | 2,880 | 2,910 | 528,000 | 881.82 |
| 1990-10-09 | 3,170 | 3,180 | 3,080 | 3,110 | 426,000 | 942.42 |
| 1990-10-08 | 3,080 | 3,240 | 3,080 | 3,120 | 606,000 | 945.46 |
| 1990-10-05 | 3,060 | 3,250 | 3,060 | 3,100 | 1,027,000 | 939.39 |
| 1990-10-04 | 2,900 | 3,050 | 2,900 | 3,010 | 565,000 | 912.12 |
| 1990-10-03 | 2,950 | 3,130 | 2,930 | 2,940 | 1,000,000 | 890.91 |
| 1990-10-02 | 2,780 | 2,980 | 2,760 | 2,980 | 549,000 | 903.03 |
| 1990-10-01 | 2,700 | 2,700 | 2,390 | 2,530 | 614,000 | 766.67 |
| 1990-09-28 | 2,700 | 2,800 | 2,540 | 2,660 | 654,000 | 806.06 |
| 1990-09-27 | 2,650 | 2,800 | 2,500 | 2,680 | 690,000 | 812.12 |
| 1990-09-26 | 3,120 | 3,120 | 2,650 | 2,650 | 731,000 | 803.03 |
| 1990-09-25 | 3,230 | 3,250 | 3,030 | 3,070 | 1,005,000 | 930.30 |
| 1990-09-21 | 4,000 | 4,180 | 3,880 | 4,180 | 953,000 | 1,055.56 |
| 1990-09-20 | 4,230 | 4,260 | 4,060 | 4,080 | 578,000 | 1,030.30 |
| 1990-09-19 | 4,280 | 4,330 | 4,220 | 4,240 | 275,000 | 1,070.71 |
| 1990-09-18 | 4,300 | 4,320 | 4,150 | 4,280 | 325,000 | 1,080.81 |
| 1990-09-17 | 4,400 | 4,400 | 4,320 | 4,390 | 241,000 | 1,108.59 |
| 1990-09-14 | 4,400 | 4,480 | 4,400 | 4,430 | 1,491,000 | 1,118.69 |
| 1990-09-13 | 4,380 | 4,450 | 4,380 | 4,450 | 381,000 | 1,123.74 |
| 1990-09-12 | 4,350 | 4,450 | 4,340 | 4,370 | 634,000 | 1,103.54 |
| 1990-09-11 | 4,420 | 4,420 | 4,320 | 4,330 | 729,000 | 1,093.43 |
| 1990-09-10 | 4,490 | 4,490 | 4,400 | 4,430 | 862,000 | 1,118.69 |
| 1990-09-07 | 4,300 | 4,440 | 4,190 | 4,390 | 647,000 | 1,108.59 |
| 1990-09-06 | 4,480 | 4,480 | 4,260 | 4,300 | 736,000 | 1,085.86 |
| 1990-09-05 | 4,590 | 4,600 | 4,290 | 4,400 | 1,011,000 | 1,111.11 |
| 1990-09-04 | 4,710 | 4,760 | 4,510 | 4,540 | 1,343,000 | 1,146.46 |
| 1990-09-03 | 4,760 | 4,850 | 4,650 | 4,730 | 4,182,001 | 1,194.44 |
| 1990-08-31 | 4,750 | 4,830 | 4,660 | 4,660 | 6,148,002 | 1,176.77 |
| 1990-08-30 | 4,500 | 4,580 | 4,410 | 4,550 | 1,243,000 | 1,148.99 |
| 1990-08-29 | 4,430 | 4,540 | 4,350 | 4,400 | 1,560,000 | 1,111.11 |
| 1990-08-28 | 4,400 | 4,470 | 4,260 | 4,450 | 1,270,000 | 1,123.74 |
| 1990-08-27 | 3,880 | 4,150 | 3,850 | 4,150 | 350,000 | 1,047.98 |
| 1990-08-24 | 3,700 | 3,860 | 3,700 | 3,830 | 474,000 | 967.17 |
| 1990-08-23 | 3,950 | 4,050 | 3,750 | 3,750 | 474,000 | 946.97 |
| 1990-08-22 | 4,200 | 4,200 | 3,950 | 4,050 | 331,000 | 1,022.73 |
| 1990-08-21 | 4,270 | 4,310 | 4,210 | 4,240 | 241,000 | 1,070.71 |
| 1990-08-20 | 4,260 | 4,350 | 4,250 | 4,250 | 195,000 | 1,073.23 |
| 1990-08-17 | 4,350 | 4,400 | 4,270 | 4,280 | 305,000 | 1,080.81 |
| 1990-08-16 | 4,400 | 4,530 | 4,330 | 4,410 | 596,000 | 1,113.64 |
| 1990-08-15 | 4,400 | 4,480 | 4,360 | 4,450 | 679,000 | 1,123.74 |
| 1990-08-14 | 4,210 | 4,400 | 4,170 | 4,400 | 553,000 | 1,111.11 |
| 1990-08-13 | 4,250 | 4,250 | 4,100 | 4,110 | 143,000 | 1,037.88 |
| 1990-08-10 | 4,380 | 4,400 | 4,250 | 4,260 | 157,000 | 1,075.76 |
| 1990-08-09 | 4,380 | 4,400 | 4,300 | 4,350 | 588,000 | 1,098.48 |
| 1990-08-08 | 4,260 | 4,390 | 4,250 | 4,380 | 251,000 | 1,106.06 |
| 1990-08-07 | 4,170 | 4,350 | 4,150 | 4,210 | 359,000 | 1,063.13 |
| 1990-08-06 | 4,600 | 4,600 | 4,370 | 4,370 | 519,000 | 1,103.54 |
| 1990-08-03 | 4,610 | 4,730 | 4,610 | 4,650 | 648,000 | 1,174.24 |
| 1990-08-02 | 4,670 | 4,740 | 4,610 | 4,660 | 349,000 | 1,176.77 |
| 1990-08-01 | 4,800 | 4,810 | 4,670 | 4,710 | 731,000 | 1,189.39 |
| 1990-07-31 | 4,690 | 4,750 | 4,680 | 4,750 | 537,000 | 1,199.49 |
| 1990-07-30 | 4,700 | 4,710 | 4,660 | 4,660 | 182,000 | 1,176.77 |
| 1990-07-27 | 4,740 | 4,750 | 4,660 | 4,710 | 1,015,000 | 1,189.39 |
| 1990-07-26 | 4,710 | 4,770 | 4,690 | 4,750 | 1,353,000 | 1,199.49 |
| 1990-07-25 | 4,660 | 4,660 | 4,580 | 4,660 | 652,000 | 1,176.77 |
| 1990-07-24 | 4,620 | 4,670 | 4,580 | 4,600 | 369,000 | 1,161.62 |
| 1990-07-23 | 4,650 | 4,710 | 4,650 | 4,670 | 220,000 | 1,179.29 |
| 1990-07-20 | 4,640 | 4,720 | 4,610 | 4,680 | 490,000 | 1,181.82 |
| 1990-07-19 | 4,700 | 4,710 | 4,640 | 4,640 | 292,000 | 1,171.72 |
| 1990-07-18 | 4,720 | 4,750 | 4,680 | 4,740 | 576,000 | 1,196.97 |
| 1990-07-17 | 4,840 | 4,840 | 4,750 | 4,770 | 636,000 | 1,204.55 |
| 1990-07-16 | 4,800 | 4,820 | 4,780 | 4,820 | 1,152,000 | 1,217.17 |
| 1990-07-13 | 4,730 | 4,760 | 4,720 | 4,750 | 1,023,000 | 1,199.49 |
| 1990-07-12 | 4,730 | 4,760 | 4,700 | 4,730 | 1,026,000 | 1,194.44 |
| 1990-07-11 | 4,730 | 4,770 | 4,700 | 4,720 | 851,000 | 1,191.92 |
| 1990-07-10 | 4,810 | 4,810 | 4,700 | 4,770 | 1,245,000 | 1,204.55 |
| 1990-07-09 | 4,760 | 4,850 | 4,740 | 4,830 | 4,093,001 | 1,219.70 |
| 1990-07-06 | 4,710 | 4,800 | 4,710 | 4,760 | 2,864,001 | 1,202.02 |
| 1990-07-05 | 4,710 | 4,750 | 4,710 | 4,710 | 767,000 | 1,189.39 |
| 1990-07-04 | 4,720 | 4,790 | 4,710 | 4,710 | 2,738,001 | 1,189.39 |
| 1990-07-03 | 4,650 | 4,720 | 4,650 | 4,710 | 1,070,000 | 1,189.39 |
| 1990-07-02 | 4,700 | 4,750 | 4,660 | 4,690 | 1,797,001 | 1,184.34 |
| 1990-06-29 | 4,650 | 4,760 | 4,620 | 4,700 | 3,836,001 | 1,186.87 |
| 1990-06-28 | 4,660 | 4,660 | 4,580 | 4,640 | 1,451,000 | 1,171.72 |
| 1990-06-27 | 4,550 | 4,690 | 4,550 | 4,670 | 4,308,001 | 1,179.29 |
| 1990-06-26 | 4,390 | 4,540 | 4,380 | 4,500 | 598,000 | 1,136.36 |
| 1990-06-25 | 4,440 | 4,480 | 4,400 | 4,440 | 314,000 | 1,121.21 |
| 1990-06-22 | 4,470 | 4,500 | 4,410 | 4,490 | 378,000 | 1,133.84 |
| 1990-06-21 | 4,580 | 4,610 | 4,490 | 4,510 | 613,000 | 1,138.89 |
| 1990-06-20 | 4,480 | 4,540 | 4,460 | 4,530 | 514,000 | 1,143.94 |
| 1990-06-19 | 4,470 | 4,500 | 4,420 | 4,450 | 444,000 | 1,123.74 |
| 1990-06-18 | 4,520 | 4,520 | 4,460 | 4,500 | 373,000 | 1,136.36 |
| 1990-06-15 | 4,530 | 4,560 | 4,500 | 4,510 | 432,000 | 1,138.89 |
| 1990-06-14 | 4,610 | 4,610 | 4,530 | 4,560 | 520,000 | 1,151.52 |
| 1990-06-13 | 4,630 | 4,650 | 4,550 | 4,580 | 1,299,000 | 1,156.57 |
| 1990-06-12 | 4,550 | 4,670 | 4,550 | 4,610 | 2,362,001 | 1,164.14 |
| 1990-06-11 | 4,560 | 4,560 | 4,480 | 4,540 | 628,000 | 1,146.46 |
| 1990-06-08 | 4,590 | 4,610 | 4,510 | 4,550 | 1,331,000 | 1,148.99 |
| 1990-06-07 | 4,550 | 4,620 | 4,500 | 4,600 | 1,061,000 | 1,161.62 |
| 1990-06-06 | 4,610 | 4,630 | 4,550 | 4,560 | 1,177,000 | 1,151.52 |
| 1990-06-05 | 4,700 | 4,720 | 4,620 | 4,620 | 5,191,002 | 1,166.67 |
| 1990-06-04 | 4,600 | 4,690 | 4,600 | 4,650 | 2,930,001 | 1,174.24 |
| 1990-06-01 | 4,600 | 4,680 | 4,580 | 4,620 | 3,354,001 | 1,166.67 |
| 1990-05-31 | 4,630 | 4,670 | 4,550 | 4,610 | 4,894,001 | 1,164.14 |
| 1990-05-30 | 4,550 | 4,650 | 4,520 | 4,620 | 6,445,002 | 1,166.67 |
| 1990-05-29 | 4,520 | 4,590 | 4,480 | 4,500 | 7,373,002 | 1,136.36 |
| 1990-05-28 | 4,390 | 4,480 | 4,370 | 4,480 | 2,571,001 | 1,131.31 |
| 1990-05-25 | 4,370 | 4,500 | 4,360 | 4,400 | 5,713,002 | 1,111.11 |
| 1990-05-24 | 4,380 | 4,380 | 4,290 | 4,350 | 2,208,001 | 1,098.48 |
| 1990-05-23 | 4,350 | 4,390 | 4,240 | 4,360 | 3,247,001 | 1,101.01 |
| 1990-05-22 | 4,270 | 4,360 | 4,270 | 4,310 | 4,610,001 | 1,088.38 |
| 1990-05-21 | 4,210 | 4,270 | 4,190 | 4,250 | 2,757,001 | 1,073.23 |
| 1990-05-18 | 4,150 | 4,230 | 4,150 | 4,200 | 3,325,001 | 1,060.61 |
| 1990-05-17 | 4,000 | 4,120 | 4,000 | 4,100 | 1,292,000 | 1,035.35 |
| 1990-05-16 | 3,940 | 4,020 | 3,940 | 4,020 | 491,000 | 1,015.15 |
| 1990-05-15 | 4,020 | 4,050 | 3,960 | 3,990 | 472,000 | 1,007.58 |
| 1990-05-14 | 4,000 | 4,050 | 3,960 | 4,040 | 516,000 | 1,020.20 |
| 1990-05-11 | 3,910 | 4,000 | 3,860 | 3,950 | 786,000 | 997.48 |
| 1990-05-10 | 3,870 | 3,910 | 3,860 | 3,910 | 383,000 | 987.37 |
| 1990-05-09 | 3,900 | 3,920 | 3,870 | 3,910 | 238,000 | 987.37 |
| 1990-05-08 | 3,960 | 3,990 | 3,890 | 3,910 | 285,000 | 987.37 |
| 1990-05-07 | 3,930 | 3,960 | 3,870 | 3,920 | 262,000 | 989.90 |
| 1990-05-02 | 3,980 | 3,980 | 3,900 | 3,960 | 407,000 | 1,000 |
| 1990-05-01 | 3,930 | 3,980 | 3,920 | 3,980 | 409,000 | 1,005.05 |
| 1990-04-27 | 3,930 | 3,950 | 3,890 | 3,950 | 371,000 | 997.48 |
| 1990-04-26 | 3,810 | 3,940 | 3,810 | 3,900 | 235,000 | 984.85 |
| 1990-04-25 | 3,870 | 3,900 | 3,840 | 3,840 | 238,000 | 969.70 |
| 1990-04-24 | 3,860 | 3,940 | 3,860 | 3,870 | 350,000 | 977.27 |
| 1990-04-23 | 3,940 | 3,940 | 3,860 | 3,910 | 212,000 | 987.37 |
| 1990-04-20 | 3,930 | 3,980 | 3,920 | 3,960 | 744,000 | 1,000 |
| 1990-04-19 | 3,990 | 4,010 | 3,950 | 3,980 | 389,000 | 1,005.05 |
| 1990-04-18 | 3,860 | 3,950 | 3,840 | 3,940 | 532,000 | 994.95 |
| 1990-04-17 | 3,940 | 4,000 | 3,840 | 3,840 | 477,000 | 969.70 |
| 1990-04-16 | 4,000 | 4,030 | 3,980 | 3,990 | 690,000 | 1,007.58 |
| 1990-04-13 | 4,080 | 4,130 | 4,050 | 4,050 | 1,028,000 | 1,022.73 |
| 1990-04-12 | 4,100 | 4,120 | 4,050 | 4,100 | 403,000 | 1,035.35 |
| 1990-04-11 | 4,110 | 4,140 | 4,050 | 4,090 | 937,000 | 1,032.83 |
| 1990-04-10 | 4,100 | 4,170 | 4,060 | 4,060 | 1,008,000 | 1,025.25 |
| 1990-04-09 | 4,050 | 4,210 | 4,000 | 4,150 | 1,819,001 | 1,047.98 |
| 1990-04-06 | 4,190 | 4,230 | 4,090 | 4,100 | 1,106,000 | 1,035.35 |
| 1990-04-05 | 3,960 | 4,180 | 3,960 | 4,170 | 1,299,000 | 1,053.03 |
| 1990-04-04 | 4,190 | 4,250 | 4,000 | 4,010 | 1,915,001 | 1,012.63 |
| 1990-04-03 | 3,950 | 4,160 | 3,850 | 4,140 | 1,412,000 | 1,045.45 |
| 1990-04-02 | 3,960 | 4,050 | 3,870 | 3,900 | 1,031,000 | 984.85 |
| 1990-03-30 | 4,160 | 4,190 | 4,050 | 4,060 | 1,706,001 | 1,025.25 |
| 1990-03-29 | 4,250 | 4,330 | 4,190 | 4,210 | 4,880,001 | 1,063.13 |
| 1990-03-28 | 4,070 | 4,270 | 4,010 | 4,270 | 5,881,002 | 1,078.28 |
| 1990-03-27 | 4,090 | 4,120 | 3,990 | 4,070 | 2,898,001 | 1,027.78 |
| 1990-03-26 | 3,870 | 4,100 | 3,870 | 4,100 | 1,478,000 | 1,035.35 |
| 1990-03-23 | 3,750 | 3,850 | 3,700 | 3,820 | 1,091,000 | 964.65 |
| 1990-03-22 | 3,600 | 3,760 | 3,470 | 3,650 | 893,000 | 921.72 |
| 1990-03-20 | 3,710 | 3,810 | 3,590 | 3,650 | 982,000 | 921.72 |
| 1990-03-19 | 3,840 | 3,840 | 3,650 | 3,660 | 757,000 | 924.24 |
| 1990-03-16 | 3,920 | 3,950 | 3,820 | 3,870 | 477,000 | 977.27 |
| 1990-03-15 | 3,920 | 3,950 | 3,880 | 3,930 | 1,006,000 | 992.42 |
| 1990-03-14 | 3,950 | 4,010 | 3,860 | 3,880 | 1,078,000 | 979.80 |
| 1990-03-13 | 3,950 | 4,010 | 3,910 | 3,950 | 1,649,000 | 997.48 |
| 1990-03-12 | 4,010 | 4,040 | 3,950 | 4,000 | 732,000 | 1,010.10 |
| 1990-03-09 | 4,140 | 4,150 | 4,040 | 4,050 | 2,838,001 | 1,022.73 |
| 1990-03-08 | 3,990 | 4,140 | 3,990 | 4,120 | 3,796,001 | 1,040.40 |
| 1990-03-07 | 4,000 | 4,040 | 3,960 | 4,040 | 1,166,000 | 1,020.20 |
| 1990-03-06 | 4,030 | 4,110 | 3,930 | 3,960 | 2,810,001 | 1,000 |
| 1990-03-05 | 4,090 | 4,180 | 4,030 | 4,080 | 5,350,002 | 1,030.30 |
| 1990-03-02 | 3,900 | 4,120 | 3,870 | 4,090 | 7,044,002 | 1,032.83 |
| 1990-03-01 | 3,750 | 3,970 | 3,700 | 3,880 | 3,878,001 | 979.80 |
| 1990-02-28 | 3,650 | 3,770 | 3,650 | 3,750 | 799,000 | 946.97 |
| 1990-02-27 | 3,510 | 3,730 | 3,450 | 3,690 | 680,000 | 931.82 |
| 1990-02-26 | 3,460 | 3,460 | 3,280 | 3,440 | 459,000 | 868.69 |
| 1990-02-23 | 3,530 | 3,600 | 3,500 | 3,520 | 322,000 | 888.89 |
| 1990-02-22 | 3,560 | 3,640 | 3,400 | 3,580 | 599,000 | 904.04 |
| 1990-02-21 | 3,620 | 3,670 | 3,500 | 3,520 | 387,000 | 888.89 |
| 1990-02-20 | 3,670 | 3,700 | 3,650 | 3,650 | 272,000 | 921.72 |
| 1990-02-19 | 3,830 | 3,830 | 3,710 | 3,720 | 381,000 | 939.39 |
| 1990-02-16 | 3,880 | 3,880 | 3,750 | 3,820 | 397,000 | 964.65 |
| 1990-02-15 | 3,820 | 3,830 | 3,770 | 3,830 | 509,000 | 967.17 |
| 1990-02-14 | 3,790 | 3,830 | 3,750 | 3,770 | 441,000 | 952.02 |
| 1990-02-13 | 3,800 | 3,830 | 3,730 | 3,750 | 294,000 | 946.97 |
| 1990-02-09 | 3,800 | 3,840 | 3,780 | 3,840 | 326,000 | 969.70 |
| 1990-02-08 | 3,820 | 3,870 | 3,780 | 3,790 | 419,000 | 957.07 |
| 1990-02-07 | 3,830 | 3,880 | 3,800 | 3,870 | 412,000 | 977.27 |
| 1990-02-06 | 3,790 | 3,820 | 3,770 | 3,790 | 750,000 | 957.07 |
| 1990-02-05 | 3,890 | 3,890 | 3,760 | 3,790 | 1,682,001 | 957.07 |
| 1990-02-02 | 3,940 | 3,970 | 3,850 | 3,900 | 526,000 | 984.85 |
| 1990-02-01 | 4,020 | 4,050 | 3,930 | 3,990 | 3,297,001 | 1,007.58 |
| 1990-01-31 | 3,780 | 3,940 | 3,780 | 3,920 | 1,325,000 | 989.90 |
| 1990-01-30 | 3,850 | 3,880 | 3,830 | 3,830 | 695,000 | 967.17 |
| 1990-01-29 | 3,900 | 3,920 | 3,850 | 3,880 | 1,125,000 | 979.80 |
| 1990-01-26 | 3,960 | 3,980 | 3,830 | 3,950 | 863,000 | 997.48 |
| 1990-01-25 | 3,980 | 3,990 | 3,910 | 3,990 | 1,089,000 | 1,007.58 |
| 1990-01-24 | 4,060 | 4,090 | 3,890 | 3,940 | 2,979,001 | 994.95 |
| 1990-01-23 | 3,900 | 4,070 | 3,890 | 4,010 | 4,104,001 | 1,012.63 |
| 1990-01-22 | 3,970 | 3,990 | 3,880 | 3,930 | 1,756,001 | 992.42 |
| 1990-01-19 | 4,030 | 4,060 | 3,920 | 3,950 | 5,107,002 | 997.48 |
| 1990-01-18 | 3,930 | 4,120 | 3,860 | 4,020 | 11,014,003 | 1,015.15 |
| 1990-01-17 | 3,540 | 3,940 | 3,510 | 3,880 | 10,637,003 | 979.80 |
| 1990-01-16 | 3,460 | 3,460 | 3,380 | 3,440 | 367,000 | 868.69 |
| 1990-01-12 | 3,510 | 3,550 | 3,480 | 3,490 | 893,000 | 881.31 |
| 1990-01-11 | 3,600 | 3,610 | 3,500 | 3,540 | 1,528,000 | 893.94 |
| 1990-01-10 | 3,580 | 3,620 | 3,540 | 3,560 | 4,613,001 | 898.99 |
| 1990-01-09 | 3,480 | 3,570 | 3,470 | 3,540 | 5,168,002 | 893.94 |
| 1990-01-08 | 3,400 | 3,440 | 3,360 | 3,420 | 943,000 | 863.64 |
| 1990-01-05 | 3,340 | 3,430 | 3,340 | 3,360 | 553,000 | 848.49 |
| 1990-01-04 | 3,310 | 3,350 | 3,280 | 3,340 | 209,000 | 843.43 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
