9746 (株)TKC 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 | 2,970 | 2,970 | 2,960 | 2,960 | 2,000 | 918.96 |
| 1990-12-27 | 2,960 | 2,960 | 2,930 | 2,950 | 13,000 | 915.86 |
| 1990-12-26 | 2,950 | 2,950 | 2,900 | 2,900 | 4,000 | 900.34 |
| 1990-12-25 | 3,000 | 3,000 | 2,950 | 2,960 | 3,000 | 918.96 |
| 1990-12-19 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 931.38 |
| 1990-12-18 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 931.38 |
| 1990-12-17 | 3,050 | 3,050 | 3,000 | 3,000 | 14,000 | 931.38 |
| 1990-12-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 931.38 |
| 1990-12-13 | 3,000 | 3,050 | 2,950 | 3,050 | 8,000 | 946.91 |
| 1990-12-11 | 3,090 | 3,090 | 3,080 | 3,080 | 4,000 | 956.22 |
| 1990-12-10 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 946.91 |
| 1990-12-07 | 2,960 | 3,050 | 2,960 | 3,050 | 6,000 | 946.91 |
| 1990-12-06 | 2,810 | 2,900 | 2,810 | 2,900 | 8,000 | 900.34 |
| 1990-12-05 | 2,770 | 2,810 | 2,770 | 2,810 | 3,000 | 872.39 |
| 1990-12-04 | 2,920 | 2,930 | 2,810 | 2,810 | 10,000 | 872.39 |
| 1990-12-03 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 | 909.65 |
| 1990-11-30 | 2,950 | 2,950 | 2,890 | 2,890 | 14,000 | 897.23 |
| 1990-11-28 | 3,200 | 3,200 | 3,200 | 3,200 | 18,000 | 993.47 |
| 1990-11-27 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,055.57 |
| 1990-11-22 | 3,460 | 3,460 | 3,400 | 3,400 | 7,000 | 1,055.57 |
| 1990-11-21 | 3,590 | 3,590 | 3,510 | 3,510 | 3,000 | 1,089.72 |
| 1990-11-20 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,102.14 |
| 1990-11-19 | 3,650 | 3,650 | 3,550 | 3,550 | 2,000 | 1,102.14 |
| 1990-11-16 | 3,670 | 3,670 | 3,660 | 3,660 | 3,000 | 1,136.29 |
| 1990-11-15 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 1,136.29 |
| 1990-11-14 | 3,700 | 3,700 | 3,640 | 3,650 | 29,000 | 1,133.18 |
| 1990-11-13 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 1,148.70 |
| 1990-11-08 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 1,164.23 |
| 1990-11-07 | 3,900 | 3,900 | 3,800 | 3,800 | 6,000 | 1,179.75 |
| 1990-11-06 | 3,850 | 3,900 | 3,850 | 3,900 | 7,000 | 1,210.80 |
| 1990-11-05 | 3,850 | 3,850 | 3,850 | 3,850 | 11,000 | 1,195.27 |
| 1990-11-02 | 4,000 | 4,000 | 3,880 | 3,880 | 12,000 | 1,204.59 |
| 1990-11-01 | 4,080 | 4,100 | 4,030 | 4,030 | 9,000 | 1,251.16 |
| 1990-10-31 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 | 1,300.83 |
| 1990-10-30 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 | 1,303.93 |
| 1990-10-29 | 4,300 | 4,350 | 4,270 | 4,300 | 47,000 | 1,334.98 |
| 1990-10-26 | 4,140 | 4,270 | 4,100 | 4,270 | 37,000 | 1,325.67 |
| 1990-10-25 | 3,950 | 4,090 | 3,930 | 4,090 | 35,000 | 1,269.78 |
| 1990-10-24 | 3,950 | 3,950 | 3,950 | 3,950 | 34,000 | 1,226.32 |
| 1990-10-23 | 3,900 | 3,900 | 3,880 | 3,900 | 26,000 | 1,210.80 |
| 1990-10-22 | 3,900 | 3,900 | 3,880 | 3,900 | 9,000 | 1,210.80 |
| 1990-10-19 | 3,930 | 3,930 | 3,910 | 3,910 | 2,000 | 1,213.90 |
| 1990-10-18 | 4,000 | 4,000 | 3,930 | 3,930 | 5,000 | 1,220.11 |
| 1990-10-17 | 3,910 | 4,000 | 3,910 | 4,000 | 52,000 | 1,241.84 |
| 1990-10-16 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 1,213.90 |
| 1990-10-15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,210.80 |
| 1990-10-12 | 3,900 | 3,900 | 3,900 | 3,900 | 13,000 | 1,210.80 |
| 1990-10-11 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 1,226.32 |
| 1990-10-05 | 3,850 | 3,850 | 3,750 | 3,850 | 17,000 | 1,195.27 |
| 1990-10-04 | 3,800 | 3,850 | 3,800 | 3,850 | 9,000 | 1,195.27 |
| 1990-10-03 | 3,850 | 3,900 | 3,820 | 3,820 | 7,000 | 1,185.96 |
| 1990-10-02 | 3,890 | 3,900 | 3,890 | 3,900 | 6,000 | 1,210.80 |
| 1990-10-01 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 1,223.21 |
| 1990-09-28 | 3,900 | 3,950 | 3,800 | 3,950 | 15,000 | 1,226.32 |
| 1990-09-27 | 3,940 | 3,950 | 3,890 | 3,950 | 18,000 | 1,226.32 |
| 1990-09-26 | 3,910 | 3,950 | 3,800 | 3,950 | 8,000 | 1,226.32 |
| 1990-09-25 | 4,020 | 4,020 | 3,950 | 3,950 | 4,000 | 1,226.32 |
| 1990-09-21 | 4,950 | 4,950 | 4,760 | 4,800 | 23,000 | 1,241.84 |
| 1990-09-20 | 5,050 | 5,090 | 4,900 | 4,900 | 22,000 | 1,267.71 |
| 1990-09-19 | 5,180 | 5,180 | 5,050 | 5,050 | 6,000 | 1,306.52 |
| 1990-09-18 | 5,330 | 5,330 | 5,200 | 5,200 | 3,000 | 1,345.33 |
| 1990-09-17 | 5,390 | 5,400 | 5,250 | 5,250 | 9,000 | 1,358.27 |
| 1990-09-14 | 5,200 | 5,290 | 5,200 | 5,290 | 13,000 | 1,368.61 |
| 1990-09-13 | 5,160 | 5,230 | 5,160 | 5,230 | 14,000 | 1,353.09 |
| 1990-09-12 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 1,275.48 |
| 1990-09-11 | 4,910 | 4,950 | 4,910 | 4,950 | 6,000 | 1,280.65 |
| 1990-09-10 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 | 1,257.37 |
| 1990-09-07 | 4,810 | 4,850 | 4,800 | 4,850 | 6,000 | 1,254.78 |
| 1990-09-06 | 4,850 | 4,850 | 4,800 | 4,800 | 14,000 | 1,241.84 |
| 1990-09-05 | 5,000 | 5,010 | 4,900 | 4,900 | 12,000 | 1,267.71 |
| 1990-09-04 | 5,210 | 5,210 | 5,160 | 5,160 | 7,000 | 1,334.98 |
| 1990-09-03 | 5,530 | 5,530 | 5,380 | 5,400 | 12,000 | 1,397.07 |
| 1990-08-31 | 5,450 | 5,480 | 5,430 | 5,430 | 20,000 | 1,404.83 |
| 1990-08-30 | 5,160 | 5,300 | 5,160 | 5,300 | 10,000 | 1,371.20 |
| 1990-08-29 | 5,250 | 5,250 | 5,100 | 5,150 | 13,000 | 1,332.39 |
| 1990-08-28 | 5,010 | 5,050 | 5,010 | 5,050 | 10,000 | 1,306.52 |
| 1990-08-24 | 4,850 | 4,880 | 4,800 | 4,800 | 39,000 | 1,241.84 |
| 1990-08-23 | 4,900 | 4,900 | 4,900 | 4,900 | 12,000 | 1,267.71 |
| 1990-08-22 | 5,360 | 5,420 | 5,260 | 5,260 | 21,000 | 1,360.85 |
| 1990-08-21 | 5,610 | 5,700 | 5,610 | 5,620 | 14,000 | 1,453.99 |
| 1990-08-20 | 5,600 | 5,710 | 5,600 | 5,710 | 9,000 | 1,477.28 |
| 1990-08-17 | 5,610 | 5,690 | 5,610 | 5,610 | 14,000 | 1,451.40 |
| 1990-08-16 | 5,900 | 6,000 | 5,810 | 5,810 | 37,000 | 1,503.15 |
| 1990-08-15 | 5,800 | 5,900 | 5,800 | 5,900 | 10,000 | 1,526.43 |
| 1990-08-14 | 5,400 | 5,590 | 5,400 | 5,500 | 16,000 | 1,422.94 |
| 1990-08-13 | 5,800 | 5,800 | 5,400 | 5,400 | 13,000 | 1,397.07 |
| 1990-08-10 | 5,740 | 5,890 | 5,740 | 5,890 | 35,000 | 1,523.84 |
| 1990-08-09 | 5,500 | 5,700 | 5,500 | 5,600 | 77,000 | 1,448.82 |
| 1990-08-08 | 5,360 | 5,700 | 5,360 | 5,500 | 44,000 | 1,422.94 |
| 1990-08-07 | 5,420 | 5,640 | 5,300 | 5,300 | 110,000 | 1,371.20 |
| 1990-08-06 | 5,920 | 5,950 | 5,920 | 5,920 | 40,000 | 1,531.61 |
| 1990-08-03 | 6,350 | 6,520 | 6,240 | 6,520 | 71,000 | 1,686.84 |
| 1990-08-02 | 6,180 | 6,400 | 6,150 | 6,350 | 118,000 | 1,642.85 |
| 1990-08-01 | 5,990 | 6,200 | 5,990 | 6,180 | 87,000 | 1,598.87 |
| 1990-07-31 | 5,700 | 6,040 | 5,700 | 6,000 | 85,000 | 1,552.30 |
| 1990-07-30 | 5,710 | 5,900 | 5,700 | 5,700 | 28,000 | 1,474.69 |
| 1990-07-27 | 5,800 | 5,840 | 5,700 | 5,700 | 19,000 | 1,474.69 |
| 1990-07-26 | 5,750 | 5,800 | 5,700 | 5,800 | 35,000 | 1,500.56 |
| 1990-07-25 | 5,640 | 5,750 | 5,500 | 5,700 | 30,000 | 1,474.69 |
| 1990-07-24 | 5,700 | 5,700 | 5,650 | 5,650 | 7,000 | 1,461.75 |
| 1990-07-23 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 | 1,474.69 |
| 1990-07-20 | 5,800 | 5,800 | 5,700 | 5,700 | 16,000 | 1,474.69 |
| 1990-07-19 | 5,800 | 5,800 | 5,800 | 5,800 | 21,000 | 1,500.56 |
| 1990-07-18 | 5,800 | 5,850 | 5,700 | 5,750 | 24,000 | 1,487.62 |
| 1990-07-17 | 5,900 | 5,900 | 5,700 | 5,800 | 37,000 | 1,500.56 |
| 1990-07-16 | 5,800 | 5,850 | 5,800 | 5,850 | 37,000 | 1,513.50 |
| 1990-07-13 | 5,800 | 5,860 | 5,700 | 5,700 | 59,000 | 1,474.69 |
| 1990-07-12 | 5,700 | 5,850 | 5,700 | 5,700 | 50,000 | 1,474.69 |
| 1990-07-11 | 5,780 | 5,780 | 5,690 | 5,700 | 41,000 | 1,474.69 |
| 1990-07-10 | 5,770 | 5,840 | 5,770 | 5,770 | 50,000 | 1,492.80 |
| 1990-07-09 | 5,740 | 5,770 | 5,700 | 5,770 | 55,000 | 1,492.80 |
| 1990-07-06 | 5,460 | 5,750 | 5,460 | 5,750 | 55,000 | 1,487.62 |
| 1990-07-05 | 5,400 | 5,450 | 5,400 | 5,400 | 35,000 | 1,397.07 |
| 1990-07-04 | 5,450 | 5,450 | 5,400 | 5,400 | 14,000 | 1,397.07 |
| 1990-07-03 | 5,450 | 5,460 | 5,400 | 5,450 | 14,000 | 1,410.01 |
| 1990-07-02 | 5,590 | 5,590 | 5,450 | 5,450 | 28,000 | 1,410.01 |
| 1990-06-29 | 5,590 | 5,600 | 5,560 | 5,590 | 51,000 | 1,446.23 |
| 1990-06-28 | 5,490 | 5,590 | 5,490 | 5,590 | 18,000 | 1,446.23 |
| 1990-06-27 | 5,400 | 5,580 | 5,400 | 5,500 | 33,000 | 1,422.94 |
| 1990-06-26 | 5,360 | 5,400 | 5,350 | 5,400 | 17,000 | 1,397.07 |
| 1990-06-25 | 5,460 | 5,480 | 5,300 | 5,400 | 6,000 | 1,397.07 |
| 1990-06-22 | 5,460 | 5,490 | 5,350 | 5,450 | 26,000 | 1,410.01 |
| 1990-06-21 | 5,440 | 5,500 | 5,360 | 5,360 | 24,000 | 1,386.72 |
| 1990-06-20 | 5,380 | 5,440 | 5,350 | 5,360 | 88,000 | 1,386.72 |
| 1990-06-19 | 5,410 | 5,410 | 5,350 | 5,390 | 41,000 | 1,394.49 |
| 1990-06-18 | 5,350 | 5,360 | 5,340 | 5,350 | 14,000 | 1,384.14 |
| 1990-06-15 | 5,290 | 5,290 | 5,280 | 5,290 | 3,000 | 1,368.61 |
| 1990-06-14 | 5,250 | 5,290 | 5,200 | 5,200 | 17,000 | 1,345.33 |
| 1990-06-13 | 5,290 | 5,290 | 5,210 | 5,210 | 8,000 | 1,347.92 |
| 1990-06-12 | 5,150 | 5,290 | 5,150 | 5,290 | 29,000 | 1,368.61 |
| 1990-06-11 | 5,150 | 5,290 | 5,150 | 5,250 | 25,000 | 1,358.27 |
| 1990-06-08 | 5,290 | 5,290 | 5,100 | 5,250 | 24,000 | 1,358.27 |
| 1990-06-07 | 5,300 | 5,300 | 5,290 | 5,300 | 23,000 | 1,371.20 |
| 1990-06-06 | 5,300 | 5,350 | 5,250 | 5,350 | 52,000 | 1,384.14 |
| 1990-06-05 | 4,920 | 5,100 | 4,900 | 5,100 | 70,000 | 1,319.46 |
| 1990-06-04 | 4,910 | 4,930 | 4,910 | 4,930 | 8,000 | 1,275.48 |
| 1990-06-01 | 4,990 | 5,000 | 4,860 | 4,860 | 59,000 | 1,257.37 |
| 1990-05-31 | 4,750 | 4,960 | 4,750 | 4,950 | 35,000 | 1,280.65 |
| 1990-05-30 | 4,850 | 4,850 | 4,760 | 4,800 | 17,000 | 1,241.84 |
| 1990-05-29 | 4,710 | 4,810 | 4,710 | 4,810 | 8,000 | 1,244.43 |
| 1990-05-28 | 4,770 | 4,770 | 4,700 | 4,700 | 8,000 | 1,215.97 |
| 1990-05-25 | 4,750 | 4,800 | 4,750 | 4,800 | 5,000 | 1,241.84 |
| 1990-05-24 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 1,254.78 |
| 1990-05-23 | 4,840 | 4,850 | 4,830 | 4,850 | 29,000 | 1,254.78 |
| 1990-05-21 | 4,850 | 4,850 | 4,810 | 4,820 | 6,000 | 1,247.02 |
| 1990-05-18 | 4,910 | 4,910 | 4,800 | 4,850 | 29,000 | 1,254.78 |
| 1990-05-17 | 4,850 | 4,900 | 4,850 | 4,850 | 3,000 | 1,254.78 |
| 1990-05-16 | 4,850 | 4,850 | 4,800 | 4,800 | 4,000 | 1,241.84 |
| 1990-05-15 | 4,950 | 4,950 | 4,850 | 4,850 | 10,000 | 1,254.78 |
| 1990-05-14 | 4,920 | 4,990 | 4,910 | 4,980 | 12,000 | 1,288.41 |
| 1990-05-11 | 4,760 | 4,850 | 4,760 | 4,850 | 12,000 | 1,254.78 |
| 1990-05-10 | 4,780 | 4,780 | 4,750 | 4,750 | 3,000 | 1,228.91 |
| 1990-05-09 | 4,780 | 4,850 | 4,780 | 4,800 | 11,000 | 1,241.84 |
| 1990-05-08 | 4,750 | 4,800 | 4,720 | 4,780 | 27,000 | 1,236.67 |
| 1990-05-07 | 4,500 | 4,700 | 4,500 | 4,700 | 14,000 | 1,215.97 |
| 1990-05-02 | 4,410 | 4,500 | 4,410 | 4,500 | 4,000 | 1,164.23 |
| 1990-05-01 | 4,460 | 4,460 | 4,460 | 4,460 | 2,000 | 1,153.88 |
| 1990-04-27 | 4,360 | 4,370 | 4,360 | 4,360 | 19,000 | 1,128.01 |
| 1990-04-26 | 4,360 | 4,360 | 4,360 | 4,360 | 25,000 | 1,128.01 |
| 1990-04-25 | 4,360 | 4,360 | 4,360 | 4,360 | 3,000 | 1,128.01 |
| 1990-04-24 | 4,360 | 4,360 | 4,360 | 4,360 | 6,000 | 1,128.01 |
| 1990-04-20 | 4,350 | 4,350 | 4,320 | 4,320 | 15,000 | 1,117.66 |
| 1990-04-19 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 1,125.42 |
| 1990-04-17 | 4,350 | 4,350 | 4,300 | 4,300 | 3,000 | 1,112.48 |
| 1990-04-16 | 4,350 | 4,360 | 4,300 | 4,350 | 5,000 | 1,125.42 |
| 1990-04-12 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 1,151.29 |
| 1990-04-11 | 4,400 | 4,450 | 4,400 | 4,440 | 21,000 | 1,148.70 |
| 1990-04-10 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 1,138.36 |
| 1990-04-05 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 | 1,138.36 |
| 1990-04-03 | 4,680 | 4,680 | 4,680 | 4,680 | 6,000 | 1,210.80 |
| 1990-03-30 | 4,880 | 4,880 | 4,880 | 4,880 | 3,000 | 1,262.54 |
| 1990-03-29 | 4,880 | 4,880 | 4,880 | 4,880 | 9,000 | 1,262.54 |
| 1990-03-28 | 4,880 | 4,880 | 4,880 | 4,880 | 10,000 | 1,262.54 |
| 1990-03-27 | 4,880 | 4,880 | 4,880 | 4,880 | 9,000 | 1,262.54 |
| 1990-03-26 | 4,860 | 4,870 | 4,860 | 4,870 | 6,000 | 1,259.95 |
| 1990-03-23 | 4,890 | 4,890 | 4,870 | 4,870 | 6,000 | 1,259.95 |
| 1990-03-20 | 4,900 | 4,900 | 4,890 | 4,890 | 9,000 | 1,265.13 |
| 1990-03-19 | 4,900 | 4,950 | 4,900 | 4,950 | 4,000 | 1,280.65 |
| 1990-03-16 | 4,900 | 5,100 | 4,900 | 5,050 | 23,000 | 1,306.52 |
| 1990-03-15 | 4,900 | 4,950 | 4,900 | 4,950 | 10,000 | 1,280.65 |
| 1990-03-13 | 4,850 | 4,850 | 4,850 | 4,850 | 6,000 | 1,254.78 |
| 1990-03-12 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 1,267.71 |
| 1990-03-09 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,267.71 |
| 1990-03-07 | 5,000 | 5,000 | 5,000 | 5,000 | 12,000 | 1,293.59 |
| 1990-03-06 | 4,950 | 5,100 | 4,950 | 5,100 | 13,000 | 1,319.46 |
| 1990-03-05 | 5,000 | 5,100 | 4,900 | 4,900 | 21,000 | 1,267.71 |
| 1990-03-02 | 4,990 | 5,000 | 4,990 | 5,000 | 11,000 | 1,293.59 |
| 1990-03-01 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 | 1,293.59 |
| 1990-02-28 | 4,900 | 5,000 | 4,900 | 5,000 | 18,000 | 1,293.59 |
| 1990-02-27 | 4,900 | 4,950 | 4,900 | 4,950 | 4,000 | 1,280.65 |
| 1990-02-22 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 1,291 |
| 1990-02-21 | 5,040 | 5,040 | 4,990 | 4,990 | 4,000 | 1,291 |
| 1990-02-20 | 5,050 | 5,050 | 5,050 | 5,050 | 8,000 | 1,306.52 |
| 1990-02-19 | 5,050 | 5,070 | 5,050 | 5,050 | 22,000 | 1,306.52 |
| 1990-02-16 | 5,150 | 5,150 | 5,100 | 5,100 | 21,000 | 1,319.46 |
| 1990-02-15 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 | 1,332.39 |
| 1990-02-14 | 5,110 | 5,150 | 5,110 | 5,150 | 3,000 | 1,332.39 |
| 1990-02-13 | 5,080 | 5,110 | 5,080 | 5,110 | 5,000 | 1,322.05 |
| 1990-02-09 | 5,150 | 5,150 | 5,080 | 5,100 | 25,000 | 1,319.46 |
| 1990-02-08 | 5,150 | 5,250 | 5,070 | 5,070 | 6,000 | 1,311.70 |
| 1990-02-07 | 5,150 | 5,150 | 5,020 | 5,070 | 50,000 | 1,311.70 |
| 1990-02-06 | 5,150 | 5,250 | 5,150 | 5,150 | 14,000 | 1,332.39 |
| 1990-02-05 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 | 1,345.33 |
| 1990-02-02 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 1,358.27 |
| 1990-02-01 | 5,240 | 5,240 | 5,240 | 5,240 | 3,000 | 1,355.68 |
| 1990-01-31 | 5,040 | 5,150 | 5,040 | 5,040 | 15,000 | 1,303.93 |
| 1990-01-30 | 5,190 | 5,190 | 5,150 | 5,190 | 6,000 | 1,342.74 |
| 1990-01-29 | 5,060 | 5,200 | 5,010 | 5,200 | 10,000 | 1,345.33 |
| 1990-01-26 | 5,260 | 5,260 | 5,260 | 5,260 | 2,000 | 1,360.85 |
| 1990-01-25 | 5,300 | 5,350 | 5,250 | 5,260 | 9,000 | 1,360.85 |
| 1990-01-24 | 5,400 | 5,400 | 5,250 | 5,300 | 7,000 | 1,371.20 |
| 1990-01-23 | 5,470 | 5,470 | 5,300 | 5,430 | 15,000 | 1,404.83 |
| 1990-01-22 | 5,450 | 5,450 | 5,450 | 5,450 | 5,000 | 1,410.01 |
| 1990-01-19 | 5,490 | 5,500 | 5,490 | 5,500 | 32,000 | 1,422.94 |
| 1990-01-18 | 5,550 | 5,700 | 5,550 | 5,550 | 57,000 | 1,435.88 |
| 1990-01-17 | 5,210 | 5,540 | 5,210 | 5,530 | 74,000 | 1,430.71 |
| 1990-01-16 | 5,410 | 5,410 | 5,310 | 5,310 | 19,000 | 1,373.79 |
| 1990-01-12 | 5,530 | 5,530 | 5,410 | 5,420 | 46,000 | 1,402.25 |
| 1990-01-11 | 5,300 | 5,520 | 5,300 | 5,520 | 219,000 | 1,428.12 |
| 1990-01-10 | 5,250 | 5,310 | 5,250 | 5,300 | 49,000 | 1,371.20 |
| 1990-01-09 | 5,200 | 5,240 | 5,160 | 5,230 | 51,000 | 1,353.09 |
| 1990-01-08 | 5,200 | 5,200 | 5,180 | 5,200 | 31,000 | 1,345.33 |
| 1990-01-05 | 5,140 | 5,250 | 5,140 | 5,250 | 58,000 | 1,358.27 |
| 1990-01-04 | 5,150 | 5,150 | 5,140 | 5,140 | 26,000 | 1,329.81 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株