8841 (株)テーオーシー 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 | 2,040 | 2,040 | 2,010 | 2,010 | 38,000 | 475.97 |
| 1990-12-27 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 492.54 |
| 1990-12-26 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 502.01 |
| 1990-12-25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 506.75 |
| 1990-12-21 | 2,130 | 2,160 | 2,130 | 2,160 | 8,000 | 511.49 |
| 1990-12-20 | 2,180 | 2,180 | 2,150 | 2,170 | 62,000 | 513.85 |
| 1990-12-19 | 2,180 | 2,200 | 2,180 | 2,200 | 45,000 | 520.96 |
| 1990-12-18 | 2,170 | 2,210 | 2,170 | 2,170 | 6,000 | 513.85 |
| 1990-12-17 | 2,180 | 2,220 | 2,180 | 2,200 | 6,000 | 520.96 |
| 1990-12-14 | 2,170 | 2,240 | 2,170 | 2,220 | 13,000 | 525.69 |
| 1990-12-13 | 2,170 | 2,190 | 2,170 | 2,170 | 39,000 | 513.85 |
| 1990-12-12 | 2,130 | 2,190 | 2,110 | 2,150 | 32,000 | 509.12 |
| 1990-12-11 | 2,110 | 2,150 | 2,110 | 2,150 | 28,000 | 509.12 |
| 1990-12-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 509.12 |
| 1990-12-07 | 2,100 | 2,130 | 2,090 | 2,130 | 66,000 | 504.38 |
| 1990-12-06 | 2,100 | 2,100 | 2,100 | 2,100 | 36,000 | 497.28 |
| 1990-12-05 | 2,050 | 2,100 | 2,020 | 2,100 | 46,000 | 497.28 |
| 1990-12-04 | 2,090 | 2,090 | 1,980 | 2,010 | 27,000 | 475.97 |
| 1990-11-30 | 2,030 | 2,070 | 2,030 | 2,050 | 21,000 | 485.44 |
| 1990-11-29 | 2,170 | 2,170 | 2,030 | 2,090 | 18,000 | 494.91 |
| 1990-11-28 | 2,170 | 2,220 | 2,160 | 2,220 | 569,000 | 525.69 |
| 1990-11-27 | 2,160 | 2,170 | 2,160 | 2,170 | 30,000 | 513.85 |
| 1990-11-26 | 2,110 | 2,200 | 2,110 | 2,190 | 37,000 | 518.59 |
| 1990-11-22 | 2,050 | 2,060 | 2,030 | 2,050 | 47,000 | 485.44 |
| 1990-11-21 | 2,050 | 2,060 | 2,020 | 2,050 | 32,000 | 485.44 |
| 1990-11-20 | 2,070 | 2,070 | 2,050 | 2,050 | 27,000 | 485.44 |
| 1990-11-19 | 2,150 | 2,150 | 2,070 | 2,070 | 8,000 | 490.17 |
| 1990-11-16 | 2,180 | 2,180 | 2,150 | 2,150 | 16,000 | 509.12 |
| 1990-11-15 | 2,150 | 2,180 | 2,150 | 2,180 | 33,000 | 516.22 |
| 1990-11-14 | 2,180 | 2,190 | 2,160 | 2,160 | 12,000 | 511.49 |
| 1990-11-13 | 2,050 | 2,130 | 2,050 | 2,100 | 17,000 | 497.28 |
| 1990-11-09 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 478.33 |
| 1990-11-08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 497.28 |
| 1990-11-07 | 2,270 | 2,270 | 2,190 | 2,200 | 14,000 | 520.96 |
| 1990-11-06 | 2,290 | 2,290 | 2,290 | 2,290 | 14,000 | 542.27 |
| 1990-11-05 | 2,250 | 2,300 | 2,250 | 2,290 | 12,000 | 542.27 |
| 1990-11-02 | 2,200 | 2,240 | 2,200 | 2,240 | 7,000 | 530.43 |
| 1990-11-01 | 2,400 | 2,400 | 2,300 | 2,300 | 17,000 | 544.64 |
| 1990-10-31 | 2,440 | 2,470 | 2,430 | 2,430 | 22,000 | 575.42 |
| 1990-10-30 | 2,490 | 2,490 | 2,450 | 2,450 | 68,000 | 580.16 |
| 1990-10-29 | 2,380 | 2,500 | 2,380 | 2,450 | 64,000 | 580.16 |
| 1990-10-26 | 2,330 | 2,390 | 2,300 | 2,360 | 74,000 | 558.84 |
| 1990-10-25 | 2,280 | 2,330 | 2,280 | 2,330 | 65,000 | 551.74 |
| 1990-10-24 | 2,220 | 2,220 | 2,200 | 2,200 | 15,000 | 520.96 |
| 1990-10-23 | 2,330 | 2,330 | 2,250 | 2,300 | 46,000 | 544.64 |
| 1990-10-22 | 2,330 | 2,330 | 2,210 | 2,330 | 12,000 | 551.74 |
| 1990-10-19 | 2,210 | 2,310 | 2,210 | 2,270 | 85,000 | 537.53 |
| 1990-10-18 | 2,150 | 2,180 | 2,150 | 2,180 | 37,000 | 516.22 |
| 1990-10-17 | 2,020 | 2,150 | 2,000 | 2,150 | 74,000 | 509.12 |
| 1990-10-16 | 2,020 | 2,020 | 2,000 | 2,020 | 34,000 | 478.33 |
| 1990-10-15 | 1,970 | 2,000 | 1,970 | 2,000 | 66,000 | 473.60 |
| 1990-10-12 | 1,900 | 1,950 | 1,900 | 1,950 | 19,000 | 461.76 |
| 1990-10-11 | 2,080 | 2,080 | 2,010 | 2,010 | 10,000 | 475.97 |
| 1990-10-09 | 2,150 | 2,160 | 2,100 | 2,120 | 38,000 | 502.01 |
| 1990-10-08 | 2,050 | 2,100 | 2,030 | 2,070 | 24,000 | 490.17 |
| 1990-10-05 | 1,920 | 2,040 | 1,910 | 2,010 | 54,000 | 475.97 |
| 1990-10-04 | 1,900 | 1,900 | 1,860 | 1,900 | 37,000 | 449.92 |
| 1990-10-03 | 1,900 | 1,900 | 1,850 | 1,890 | 105,000 | 447.55 |
| 1990-10-02 | 1,900 | 1,930 | 1,770 | 1,780 | 126,000 | 421.50 |
| 1990-09-28 | 2,150 | 2,160 | 2,150 | 2,160 | 11,000 | 511.49 |
| 1990-09-27 | 2,210 | 2,210 | 2,200 | 2,200 | 46,000 | 520.96 |
| 1990-09-26 | 2,420 | 2,490 | 2,250 | 2,250 | 38,000 | 532.80 |
| 1990-09-25 | 2,500 | 2,500 | 2,470 | 2,470 | 19,000 | 584.89 |
| 1990-09-21 | 2,530 | 2,530 | 2,450 | 2,530 | 46,000 | 599.10 |
| 1990-09-19 | 2,710 | 2,710 | 2,650 | 2,690 | 68,000 | 636.99 |
| 1990-09-18 | 2,790 | 2,790 | 2,750 | 2,750 | 22,000 | 651.20 |
| 1990-09-17 | 2,860 | 2,860 | 2,860 | 2,860 | 18,000 | 677.24 |
| 1990-09-14 | 3,000 | 3,000 | 2,900 | 2,940 | 25,000 | 696.19 |
| 1990-09-13 | 2,980 | 3,050 | 2,970 | 3,000 | 786,000 | 710.40 |
| 1990-09-12 | 2,680 | 3,000 | 2,680 | 3,000 | 243,000 | 710.40 |
| 1990-09-11 | 2,710 | 2,720 | 2,650 | 2,700 | 45,000 | 639.36 |
| 1990-09-10 | 2,620 | 2,700 | 2,580 | 2,700 | 896,000 | 639.36 |
| 1990-09-07 | 2,610 | 2,610 | 2,610 | 2,610 | 8,000 | 618.04 |
| 1990-09-06 | 2,790 | 2,800 | 2,790 | 2,800 | 7,000 | 663.04 |
| 1990-09-03 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 708.03 |
| 1990-08-31 | 3,000 | 3,040 | 3,000 | 3,040 | 15,000 | 719.87 |
| 1990-08-30 | 2,930 | 3,000 | 2,920 | 3,000 | 12,000 | 710.40 |
| 1990-08-29 | 2,980 | 3,000 | 2,930 | 2,930 | 22,000 | 693.82 |
| 1990-08-28 | 2,960 | 3,060 | 2,940 | 3,030 | 47,000 | 717.50 |
| 1990-08-27 | 3,010 | 3,010 | 2,910 | 2,940 | 40,000 | 696.19 |
| 1990-08-24 | 3,190 | 3,200 | 3,190 | 3,200 | 25,000 | 757.76 |
| 1990-08-23 | 3,290 | 3,400 | 3,290 | 3,290 | 731,000 | 779.07 |
| 1990-08-22 | 3,200 | 3,400 | 3,190 | 3,340 | 265,000 | 790.91 |
| 1990-08-21 | 3,420 | 3,420 | 3,220 | 3,280 | 54,000 | 776.70 |
| 1990-08-20 | 3,400 | 3,490 | 3,380 | 3,450 | 235,000 | 816.96 |
| 1990-08-17 | 3,260 | 3,410 | 3,260 | 3,390 | 463,000 | 802.75 |
| 1990-08-16 | 3,330 | 3,330 | 3,320 | 3,320 | 60,000 | 786.17 |
| 1990-08-15 | 3,200 | 3,330 | 3,200 | 3,330 | 53,000 | 788.54 |
| 1990-08-14 | 3,180 | 3,200 | 3,090 | 3,200 | 47,000 | 757.76 |
| 1990-08-10 | 3,400 | 3,490 | 3,380 | 3,380 | 170,000 | 800.38 |
| 1990-08-09 | 3,260 | 3,440 | 3,200 | 3,400 | 312,000 | 805.12 |
| 1990-08-08 | 3,180 | 3,210 | 3,180 | 3,210 | 44,000 | 760.12 |
| 1990-08-07 | 3,170 | 3,220 | 3,170 | 3,200 | 74,000 | 757.76 |
| 1990-08-06 | 3,360 | 3,360 | 3,310 | 3,320 | 67,000 | 786.17 |
| 1990-08-03 | 3,460 | 3,510 | 3,440 | 3,450 | 143,000 | 816.96 |
| 1990-08-02 | 3,500 | 3,630 | 3,500 | 3,550 | 279,000 | 840.64 |
| 1990-08-01 | 3,420 | 3,570 | 3,420 | 3,550 | 262,000 | 840.64 |
| 1990-07-31 | 3,360 | 3,480 | 3,360 | 3,480 | 141,000 | 824.06 |
| 1990-07-30 | 3,390 | 3,430 | 3,350 | 3,350 | 37,000 | 793.28 |
| 1990-07-27 | 3,500 | 3,500 | 3,400 | 3,440 | 99,000 | 814.59 |
| 1990-07-26 | 3,550 | 3,600 | 3,500 | 3,550 | 388,000 | 840.64 |
| 1990-07-25 | 3,360 | 3,600 | 3,360 | 3,550 | 322,000 | 840.64 |
| 1990-07-24 | 3,340 | 3,470 | 3,340 | 3,400 | 192,000 | 805.12 |
| 1990-07-23 | 3,380 | 3,420 | 3,340 | 3,390 | 298,000 | 802.75 |
| 1990-07-20 | 3,350 | 3,390 | 3,300 | 3,380 | 123,000 | 800.38 |
| 1990-07-19 | 3,410 | 3,410 | 3,360 | 3,390 | 41,000 | 802.75 |
| 1990-07-18 | 3,420 | 3,420 | 3,350 | 3,420 | 88,000 | 809.85 |
| 1990-07-17 | 3,470 | 3,470 | 3,400 | 3,430 | 114,000 | 812.22 |
| 1990-07-16 | 3,500 | 3,500 | 3,450 | 3,470 | 255,000 | 821.69 |
| 1990-07-13 | 3,460 | 3,500 | 3,450 | 3,490 | 211,000 | 826.43 |
| 1990-07-12 | 3,450 | 3,500 | 3,400 | 3,460 | 132,000 | 819.32 |
| 1990-07-11 | 3,460 | 3,460 | 3,400 | 3,450 | 130,000 | 816.96 |
| 1990-07-10 | 3,540 | 3,550 | 3,480 | 3,480 | 392,000 | 824.06 |
| 1990-07-09 | 3,430 | 3,570 | 3,430 | 3,520 | 492,000 | 833.53 |
| 1990-07-06 | 3,340 | 3,430 | 3,300 | 3,400 | 416,000 | 805.12 |
| 1990-07-05 | 3,340 | 3,350 | 3,300 | 3,330 | 164,000 | 788.54 |
| 1990-07-04 | 3,340 | 3,350 | 3,280 | 3,330 | 268,000 | 788.54 |
| 1990-07-03 | 3,230 | 3,330 | 3,230 | 3,330 | 536,000 | 788.54 |
| 1990-07-02 | 3,110 | 3,190 | 3,110 | 3,190 | 103,000 | 755.39 |
| 1990-06-29 | 3,140 | 3,150 | 3,090 | 3,150 | 65,000 | 745.92 |
| 1990-06-28 | 3,100 | 3,120 | 3,070 | 3,090 | 138,000 | 731.71 |
| 1990-06-27 | 3,140 | 3,200 | 3,100 | 3,100 | 96,000 | 734.08 |
| 1990-06-26 | 3,050 | 3,100 | 3,040 | 3,100 | 77,000 | 734.08 |
| 1990-06-25 | 3,060 | 3,150 | 3,060 | 3,100 | 41,000 | 734.08 |
| 1990-06-22 | 3,210 | 3,210 | 3,110 | 3,110 | 211,000 | 736.44 |
| 1990-06-21 | 3,260 | 3,260 | 3,150 | 3,160 | 255,000 | 748.28 |
| 1990-06-20 | 3,150 | 3,220 | 3,130 | 3,220 | 260,000 | 762.49 |
| 1990-06-19 | 3,110 | 3,150 | 3,080 | 3,100 | 209,000 | 734.08 |
| 1990-06-18 | 3,050 | 3,150 | 3,050 | 3,110 | 340,000 | 736.44 |
| 1990-06-15 | 2,910 | 3,050 | 2,910 | 3,030 | 228,000 | 717.50 |
| 1990-06-14 | 3,000 | 3,000 | 2,890 | 2,950 | 116,000 | 698.56 |
| 1990-06-13 | 2,990 | 3,040 | 2,960 | 2,960 | 270,000 | 700.92 |
| 1990-06-12 | 2,860 | 3,000 | 2,840 | 3,000 | 204,000 | 710.40 |
| 1990-06-11 | 2,900 | 2,900 | 2,840 | 2,880 | 16,000 | 681.98 |
| 1990-06-08 | 3,010 | 3,010 | 2,850 | 2,960 | 125,000 | 700.92 |
| 1990-06-07 | 2,990 | 3,010 | 2,960 | 2,970 | 153,000 | 703.29 |
| 1990-06-06 | 2,900 | 2,980 | 2,890 | 2,970 | 256,000 | 703.29 |
| 1990-06-05 | 2,900 | 2,910 | 2,840 | 2,890 | 39,000 | 684.35 |
| 1990-06-04 | 2,920 | 2,920 | 2,840 | 2,910 | 93,000 | 689.08 |
| 1990-06-01 | 2,870 | 2,910 | 2,870 | 2,910 | 183,000 | 689.08 |
| 1990-05-31 | 2,810 | 2,860 | 2,800 | 2,840 | 126,000 | 672.51 |
| 1990-05-30 | 2,800 | 2,800 | 2,780 | 2,780 | 36,000 | 658.30 |
| 1990-05-29 | 2,800 | 2,820 | 2,800 | 2,800 | 48,000 | 663.04 |
| 1990-05-28 | 2,820 | 2,830 | 2,800 | 2,830 | 63,000 | 670.14 |
| 1990-05-25 | 2,800 | 2,810 | 2,770 | 2,800 | 147,000 | 663.04 |
| 1990-05-24 | 2,770 | 2,840 | 2,750 | 2,750 | 422,000 | 651.20 |
| 1990-05-23 | 2,560 | 2,690 | 2,560 | 2,690 | 541,000 | 636.99 |
| 1990-05-22 | 2,540 | 2,540 | 2,500 | 2,500 | 11,000 | 592 |
| 1990-05-21 | 2,500 | 2,500 | 2,450 | 2,500 | 50,000 | 592 |
| 1990-05-18 | 2,520 | 2,520 | 2,450 | 2,460 | 45,000 | 582.52 |
| 1990-05-17 | 2,550 | 2,550 | 2,500 | 2,520 | 10,000 | 596.73 |
| 1990-05-16 | 2,620 | 2,620 | 2,560 | 2,560 | 40,000 | 606.20 |
| 1990-05-15 | 2,610 | 2,640 | 2,600 | 2,600 | 101,000 | 615.68 |
| 1990-05-14 | 2,610 | 2,640 | 2,590 | 2,600 | 116,000 | 615.68 |
| 1990-05-11 | 2,650 | 2,650 | 2,600 | 2,600 | 86,000 | 615.68 |
| 1990-05-10 | 2,600 | 2,620 | 2,600 | 2,610 | 401,000 | 618.04 |
| 1990-05-09 | 2,500 | 2,590 | 2,500 | 2,590 | 90,000 | 613.31 |
| 1990-05-08 | 2,450 | 2,500 | 2,410 | 2,500 | 25,000 | 592 |
| 1990-05-07 | 2,440 | 2,450 | 2,440 | 2,450 | 11,000 | 580.16 |
| 1990-05-02 | 2,390 | 2,430 | 2,390 | 2,430 | 4,000 | 575.42 |
| 1990-05-01 | 2,400 | 2,400 | 2,350 | 2,350 | 11,000 | 556.48 |
| 1990-04-27 | 2,430 | 2,430 | 2,400 | 2,400 | 7,000 | 568.32 |
| 1990-04-26 | 2,400 | 2,420 | 2,370 | 2,390 | 53,000 | 565.95 |
| 1990-04-25 | 2,400 | 2,430 | 2,350 | 2,350 | 36,000 | 556.48 |
| 1990-04-24 | 2,370 | 2,400 | 2,370 | 2,400 | 15,000 | 568.32 |
| 1990-04-23 | 2,510 | 2,510 | 2,450 | 2,450 | 4,000 | 580.16 |
| 1990-04-20 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 603.84 |
| 1990-04-19 | 2,550 | 2,590 | 2,550 | 2,550 | 18,000 | 603.84 |
| 1990-04-18 | 2,400 | 2,530 | 2,400 | 2,490 | 39,000 | 589.63 |
| 1990-04-17 | 2,300 | 2,400 | 2,300 | 2,400 | 54,000 | 568.32 |
| 1990-04-16 | 2,270 | 2,290 | 2,250 | 2,290 | 4,000 | 542.27 |
| 1990-04-13 | 2,300 | 2,300 | 2,250 | 2,300 | 29,000 | 544.64 |
| 1990-04-12 | 2,350 | 2,350 | 2,300 | 2,300 | 12,000 | 544.64 |
| 1990-04-11 | 2,360 | 2,380 | 2,330 | 2,350 | 14,000 | 556.48 |
| 1990-04-10 | 2,390 | 2,390 | 2,350 | 2,350 | 20,000 | 556.48 |
| 1990-04-09 | 2,420 | 2,450 | 2,350 | 2,450 | 85,000 | 580.16 |
| 1990-04-06 | 2,200 | 2,300 | 2,170 | 2,300 | 63,000 | 544.64 |
| 1990-04-05 | 2,250 | 2,250 | 2,090 | 2,090 | 24,000 | 494.91 |
| 1990-04-04 | 2,360 | 2,390 | 2,290 | 2,290 | 19,000 | 542.27 |
| 1990-04-03 | 2,370 | 2,390 | 2,280 | 2,350 | 146,000 | 556.48 |
| 1990-04-02 | 2,390 | 2,410 | 2,390 | 2,410 | 32,000 | 570.68 |
| 1990-03-30 | 2,590 | 2,600 | 2,510 | 2,550 | 311,000 | 603.84 |
| 1990-03-29 | 2,690 | 2,690 | 2,640 | 2,640 | 2,000 | 625.15 |
| 1990-03-28 | 2,730 | 2,730 | 2,690 | 2,730 | 16,000 | 646.46 |
| 1990-03-27 | 2,690 | 2,720 | 2,660 | 2,690 | 77,000 | 636.99 |
| 1990-03-26 | 2,650 | 2,710 | 2,650 | 2,700 | 79,000 | 639.36 |
| 1990-03-23 | 2,660 | 2,700 | 2,650 | 2,650 | 74,000 | 627.52 |
| 1990-03-22 | 2,660 | 2,660 | 2,580 | 2,660 | 78,000 | 629.88 |
| 1990-03-20 | 2,810 | 2,810 | 2,700 | 2,700 | 26,000 | 639.36 |
| 1990-03-19 | 2,920 | 2,920 | 2,820 | 2,850 | 20,000 | 674.88 |
| 1990-03-16 | 2,990 | 2,990 | 2,890 | 2,890 | 41,000 | 684.35 |
| 1990-03-15 | 3,000 | 3,010 | 3,000 | 3,000 | 97,000 | 710.40 |
| 1990-03-14 | 2,910 | 3,000 | 2,910 | 3,000 | 35,000 | 710.40 |
| 1990-03-13 | 3,000 | 3,000 | 2,990 | 3,000 | 82,000 | 710.40 |
| 1990-03-12 | 2,980 | 3,030 | 2,980 | 3,010 | 56,000 | 712.76 |
| 1990-03-09 | 2,940 | 2,980 | 2,940 | 2,980 | 50,000 | 705.66 |
| 1990-03-08 | 2,910 | 2,960 | 2,910 | 2,940 | 97,000 | 696.19 |
| 1990-03-07 | 2,940 | 2,940 | 2,920 | 2,930 | 125,000 | 693.82 |
| 1990-03-06 | 2,980 | 2,980 | 2,950 | 2,950 | 51,000 | 698.56 |
| 1990-03-05 | 3,000 | 3,000 | 2,910 | 2,950 | 32,000 | 698.56 |
| 1990-03-02 | 3,000 | 3,000 | 2,950 | 3,000 | 40,000 | 710.40 |
| 1990-03-01 | 3,170 | 3,170 | 2,970 | 3,000 | 30,000 | 710.40 |
| 1990-02-28 | 2,960 | 3,150 | 2,960 | 3,150 | 33,000 | 745.92 |
| 1990-02-27 | 2,910 | 2,950 | 2,900 | 2,950 | 69,000 | 698.56 |
| 1990-02-26 | 2,950 | 2,950 | 2,950 | 2,950 | 15,000 | 698.56 |
| 1990-02-23 | 3,200 | 3,200 | 3,130 | 3,130 | 22,000 | 741.18 |
| 1990-02-22 | 3,200 | 3,200 | 3,100 | 3,200 | 86,000 | 757.76 |
| 1990-02-21 | 3,220 | 3,240 | 3,150 | 3,150 | 58,000 | 745.92 |
| 1990-02-20 | 3,250 | 3,250 | 3,240 | 3,240 | 31,000 | 767.23 |
| 1990-02-19 | 3,320 | 3,320 | 3,280 | 3,280 | 21,000 | 776.70 |
| 1990-02-16 | 3,290 | 3,300 | 3,290 | 3,300 | 12,000 | 781.44 |
| 1990-02-15 | 3,260 | 3,350 | 3,250 | 3,250 | 47,000 | 769.60 |
| 1990-02-14 | 3,250 | 3,300 | 3,240 | 3,240 | 44,000 | 767.23 |
| 1990-02-13 | 3,250 | 3,250 | 3,240 | 3,240 | 16,000 | 767.23 |
| 1990-02-09 | 3,290 | 3,290 | 3,250 | 3,250 | 31,000 | 769.60 |
| 1990-02-08 | 3,310 | 3,330 | 3,260 | 3,290 | 222,000 | 779.07 |
| 1990-02-07 | 3,380 | 3,380 | 3,350 | 3,350 | 16,000 | 793.28 |
| 1990-02-06 | 3,390 | 3,390 | 3,360 | 3,360 | 15,000 | 795.64 |
| 1990-02-05 | 3,400 | 3,400 | 3,350 | 3,390 | 12,000 | 802.75 |
| 1990-02-02 | 3,310 | 3,390 | 3,310 | 3,390 | 38,000 | 802.75 |
| 1990-02-01 | 3,400 | 3,400 | 3,300 | 3,300 | 32,000 | 781.44 |
| 1990-01-31 | 3,350 | 3,400 | 3,300 | 3,400 | 79,000 | 805.12 |
| 1990-01-30 | 3,320 | 3,320 | 3,300 | 3,300 | 21,000 | 781.44 |
| 1990-01-29 | 3,350 | 3,380 | 3,300 | 3,300 | 44,000 | 781.44 |
| 1990-01-26 | 3,200 | 3,310 | 3,160 | 3,300 | 37,000 | 781.44 |
| 1990-01-25 | 3,160 | 3,170 | 3,160 | 3,160 | 8,000 | 748.28 |
| 1990-01-24 | 3,210 | 3,230 | 3,160 | 3,160 | 56,000 | 748.28 |
| 1990-01-23 | 3,320 | 3,320 | 3,250 | 3,250 | 36,000 | 769.60 |
| 1990-01-22 | 3,310 | 3,310 | 3,270 | 3,310 | 51,000 | 783.80 |
| 1990-01-19 | 3,240 | 3,300 | 3,190 | 3,260 | 105,000 | 771.96 |
| 1990-01-18 | 3,190 | 3,190 | 3,100 | 3,190 | 34,000 | 755.39 |
| 1990-01-17 | 3,190 | 3,210 | 3,130 | 3,200 | 29,000 | 757.76 |
| 1990-01-16 | 3,290 | 3,290 | 3,150 | 3,200 | 86,000 | 757.76 |
| 1990-01-12 | 3,290 | 3,290 | 3,240 | 3,250 | 40,000 | 769.60 |
| 1990-01-11 | 3,240 | 3,300 | 3,180 | 3,300 | 63,000 | 781.44 |
| 1990-01-10 | 3,370 | 3,370 | 3,230 | 3,230 | 123,000 | 764.86 |
| 1990-01-09 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 805.12 |
| 1990-01-08 | 3,400 | 3,410 | 3,400 | 3,400 | 19,000 | 805.12 |
| 1990-01-05 | 3,400 | 3,410 | 3,400 | 3,400 | 107,000 | 805.12 |
| 1990-01-04 | 3,410 | 3,410 | 3,400 | 3,410 | 21,000 | 807.48 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
