1847 (株)イチケン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-12-27 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 6,450 |
| 1991-12-26 | 1,270 | 1,290 | 1,270 | 1,290 | 9,000 | 6,450 |
| 1991-12-25 | 1,250 | 1,250 | 1,220 | 1,250 | 9,000 | 6,250 |
| 1991-12-20 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 6,400 |
| 1991-12-19 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-12-17 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1991-12-16 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1991-12-13 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 | 6,450 |
| 1991-12-12 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-12-11 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 6,450 |
| 1991-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1991-12-09 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 6,450 |
| 1991-12-06 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1991-12-05 | 1,300 | 1,320 | 1,290 | 1,290 | 8,000 | 6,450 |
| 1991-12-04 | 1,300 | 1,300 | 1,290 | 1,300 | 11,000 | 6,500 |
| 1991-12-03 | 1,290 | 1,310 | 1,290 | 1,310 | 15,000 | 6,550 |
| 1991-11-29 | 1,290 | 1,290 | 1,280 | 1,290 | 9,000 | 6,450 |
| 1991-11-28 | 1,290 | 1,300 | 1,290 | 1,300 | 17,000 | 6,500 |
| 1991-11-27 | 1,350 | 1,350 | 1,300 | 1,300 | 21,000 | 6,500 |
| 1991-11-26 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 6,650 |
| 1991-11-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1991-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1991-11-20 | 1,330 | 1,350 | 1,330 | 1,340 | 9,000 | 6,700 |
| 1991-11-19 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1991-11-18 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 | 7,000 |
| 1991-11-14 | 1,440 | 1,440 | 1,440 | 1,440 | 15,000 | 7,200 |
| 1991-11-13 | 1,440 | 1,450 | 1,440 | 1,440 | 12,000 | 7,200 |
| 1991-11-12 | 1,410 | 1,440 | 1,410 | 1,440 | 9,000 | 7,200 |
| 1991-11-11 | 1,440 | 1,440 | 1,410 | 1,430 | 16,000 | 7,150 |
| 1991-11-08 | 1,440 | 1,480 | 1,440 | 1,450 | 24,000 | 7,250 |
| 1991-11-07 | 1,460 | 1,460 | 1,430 | 1,440 | 6,000 | 7,200 |
| 1991-11-06 | 1,440 | 1,440 | 1,420 | 1,420 | 13,000 | 7,100 |
| 1991-11-05 | 1,480 | 1,480 | 1,460 | 1,460 | 12,000 | 7,300 |
| 1991-11-01 | 1,460 | 1,480 | 1,460 | 1,480 | 10,000 | 7,400 |
| 1991-10-31 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 7,300 |
| 1991-10-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1991-10-29 | 1,460 | 1,470 | 1,460 | 1,460 | 14,000 | 7,300 |
| 1991-10-25 | 1,560 | 1,560 | 1,460 | 1,460 | 9,000 | 7,300 |
| 1991-10-24 | 1,530 | 1,550 | 1,520 | 1,550 | 11,000 | 7,750 |
| 1991-10-23 | 1,490 | 1,550 | 1,490 | 1,550 | 8,000 | 7,750 |
| 1991-10-22 | 1,460 | 1,510 | 1,440 | 1,500 | 48,000 | 7,500 |
| 1991-10-21 | 1,460 | 1,460 | 1,440 | 1,460 | 22,000 | 7,300 |
| 1991-10-18 | 1,460 | 1,470 | 1,440 | 1,460 | 30,000 | 7,300 |
| 1991-10-17 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 7,300 |
| 1991-10-16 | 1,490 | 1,500 | 1,470 | 1,470 | 6,000 | 7,350 |
| 1991-10-15 | 1,540 | 1,540 | 1,490 | 1,490 | 6,000 | 7,450 |
| 1991-10-14 | 1,540 | 1,560 | 1,540 | 1,540 | 16,000 | 7,700 |
| 1991-10-11 | 1,570 | 1,590 | 1,570 | 1,570 | 47,000 | 7,850 |
| 1991-10-09 | 1,570 | 1,590 | 1,540 | 1,590 | 23,000 | 7,950 |
| 1991-10-08 | 1,540 | 1,610 | 1,540 | 1,570 | 447,000 | 7,850 |
| 1991-10-07 | 1,540 | 1,550 | 1,530 | 1,540 | 72,000 | 7,700 |
| 1991-10-04 | 1,490 | 1,570 | 1,490 | 1,570 | 203,000 | 7,850 |
| 1991-10-03 | 1,430 | 1,470 | 1,410 | 1,470 | 42,000 | 7,350 |
| 1991-10-02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1991-10-01 | 1,420 | 1,450 | 1,420 | 1,420 | 55,000 | 7,100 |
| 1991-09-30 | 1,470 | 1,480 | 1,430 | 1,460 | 22,000 | 7,300 |
| 1991-09-27 | 1,450 | 1,490 | 1,450 | 1,470 | 63,000 | 7,350 |
| 1991-09-26 | 1,400 | 1,460 | 1,400 | 1,460 | 22,000 | 7,300 |
| 1991-09-25 | 1,440 | 1,470 | 1,430 | 1,430 | 21,000 | 7,150 |
| 1991-09-24 | 1,400 | 1,440 | 1,400 | 1,440 | 95,000 | 7,200 |
| 1991-09-20 | 1,340 | 1,390 | 1,340 | 1,390 | 81,000 | 6,950 |
| 1991-09-19 | 1,340 | 1,360 | 1,320 | 1,350 | 43,000 | 6,750 |
| 1991-09-18 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 6,750 |
| 1991-09-17 | 1,370 | 1,370 | 1,350 | 1,350 | 39,000 | 6,750 |
| 1991-09-13 | 1,360 | 1,380 | 1,360 | 1,380 | 14,000 | 6,900 |
| 1991-09-12 | 1,380 | 1,380 | 1,360 | 1,380 | 14,000 | 6,900 |
| 1991-09-11 | 1,400 | 1,400 | 1,370 | 1,400 | 25,000 | 7,000 |
| 1991-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1991-09-09 | 1,410 | 1,410 | 1,370 | 1,370 | 20,000 | 6,850 |
| 1991-09-06 | 1,450 | 1,450 | 1,400 | 1,440 | 41,000 | 7,200 |
| 1991-09-05 | 1,390 | 1,450 | 1,390 | 1,450 | 27,000 | 7,250 |
| 1991-09-04 | 1,380 | 1,400 | 1,380 | 1,380 | 29,000 | 6,900 |
| 1991-09-03 | 1,350 | 1,400 | 1,350 | 1,380 | 28,000 | 6,900 |
| 1991-09-02 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 6,750 |
| 1991-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-08-29 | 1,200 | 1,230 | 1,200 | 1,220 | 25,000 | 6,100 |
| 1991-08-28 | 1,190 | 1,220 | 1,190 | 1,220 | 12,000 | 6,100 |
| 1991-08-27 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 | 5,900 |
| 1991-08-26 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 6,000 |
| 1991-08-23 | 1,230 | 1,240 | 1,200 | 1,200 | 12,000 | 6,000 |
| 1991-08-22 | 1,280 | 1,280 | 1,240 | 1,240 | 28,000 | 6,200 |
| 1991-08-21 | 1,240 | 1,260 | 1,240 | 1,250 | 7,000 | 6,250 |
| 1991-08-20 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 6,400 |
| 1991-08-19 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1991-08-16 | 1,320 | 1,320 | 1,290 | 1,290 | 6,000 | 6,450 |
| 1991-08-15 | 1,320 | 1,340 | 1,300 | 1,300 | 31,000 | 6,500 |
| 1991-08-14 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 6,650 |
| 1991-08-13 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 6,700 |
| 1991-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 6,900 |
| 1991-08-09 | 1,350 | 1,380 | 1,350 | 1,380 | 10,000 | 6,900 |
| 1991-08-08 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 6,850 |
| 1991-08-07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,800 |
| 1991-08-06 | 1,370 | 1,380 | 1,350 | 1,350 | 14,000 | 6,750 |
| 1991-08-05 | 1,390 | 1,390 | 1,350 | 1,360 | 12,000 | 6,800 |
| 1991-08-02 | 1,420 | 1,430 | 1,420 | 1,420 | 18,000 | 7,100 |
| 1991-08-01 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 7,150 |
| 1991-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1991-07-30 | 1,460 | 1,460 | 1,440 | 1,460 | 10,000 | 7,300 |
| 1991-07-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1991-07-26 | 1,490 | 1,490 | 1,460 | 1,480 | 9,000 | 7,400 |
| 1991-07-25 | 1,500 | 1,500 | 1,460 | 1,490 | 11,000 | 7,450 |
| 1991-07-24 | 1,460 | 1,490 | 1,460 | 1,490 | 19,000 | 7,450 |
| 1991-07-23 | 1,470 | 1,480 | 1,460 | 1,480 | 20,000 | 7,400 |
| 1991-07-22 | 1,570 | 1,570 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1991-07-19 | 1,600 | 1,600 | 1,570 | 1,580 | 85,000 | 7,900 |
| 1991-07-18 | 1,540 | 1,580 | 1,510 | 1,580 | 95,000 | 7,900 |
| 1991-07-17 | 1,580 | 1,620 | 1,570 | 1,570 | 422,000 | 7,850 |
| 1991-07-16 | 1,450 | 1,520 | 1,450 | 1,520 | 38,000 | 7,600 |
| 1991-07-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1991-07-12 | 1,550 | 1,570 | 1,500 | 1,550 | 94,000 | 7,750 |
| 1991-07-11 | 1,490 | 1,530 | 1,490 | 1,520 | 90,000 | 7,600 |
| 1991-07-10 | 1,490 | 1,490 | 1,460 | 1,490 | 23,000 | 7,450 |
| 1991-07-09 | 1,440 | 1,480 | 1,380 | 1,480 | 74,000 | 7,400 |
| 1991-07-08 | 1,480 | 1,500 | 1,480 | 1,480 | 22,000 | 7,400 |
| 1991-07-05 | 1,490 | 1,510 | 1,470 | 1,510 | 39,000 | 7,550 |
| 1991-07-04 | 1,500 | 1,500 | 1,450 | 1,500 | 35,000 | 7,500 |
| 1991-07-03 | 1,570 | 1,580 | 1,510 | 1,530 | 205,000 | 7,650 |
| 1991-07-02 | 1,500 | 1,560 | 1,480 | 1,540 | 513,000 | 7,700 |
| 1991-07-01 | 1,460 | 1,510 | 1,460 | 1,500 | 198,000 | 7,500 |
| 1991-06-28 | 1,440 | 1,460 | 1,420 | 1,460 | 98,000 | 7,300 |
| 1991-06-27 | 1,430 | 1,450 | 1,410 | 1,450 | 27,000 | 7,250 |
| 1991-06-26 | 1,400 | 1,450 | 1,400 | 1,440 | 103,000 | 7,200 |
| 1991-06-25 | 1,410 | 1,440 | 1,410 | 1,440 | 30,000 | 7,200 |
| 1991-06-24 | 1,450 | 1,450 | 1,440 | 1,450 | 58,000 | 7,250 |
| 1991-06-21 | 1,430 | 1,430 | 1,430 | 1,430 | 69,000 | 7,150 |
| 1991-06-20 | 1,410 | 1,440 | 1,410 | 1,430 | 27,000 | 7,150 |
| 1991-06-19 | 1,450 | 1,450 | 1,450 | 1,450 | 51,000 | 7,250 |
| 1991-06-18 | 1,450 | 1,470 | 1,450 | 1,470 | 48,000 | 7,350 |
| 1991-06-17 | 1,450 | 1,480 | 1,450 | 1,470 | 73,000 | 7,350 |
| 1991-06-14 | 1,460 | 1,460 | 1,440 | 1,450 | 81,000 | 7,250 |
| 1991-06-13 | 1,440 | 1,470 | 1,440 | 1,440 | 155,000 | 7,200 |
| 1991-06-12 | 1,400 | 1,450 | 1,400 | 1,410 | 105,000 | 7,050 |
| 1991-06-11 | 1,320 | 1,320 | 1,310 | 1,310 | 23,000 | 6,550 |
| 1991-06-10 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 | 6,750 |
| 1991-06-07 | 1,390 | 1,410 | 1,390 | 1,390 | 40,000 | 6,950 |
| 1991-06-06 | 1,450 | 1,450 | 1,400 | 1,400 | 52,000 | 7,000 |
| 1991-06-05 | 1,440 | 1,450 | 1,430 | 1,450 | 60,000 | 7,250 |
| 1991-06-04 | 1,470 | 1,490 | 1,440 | 1,440 | 195,000 | 7,200 |
| 1991-06-03 | 1,440 | 1,460 | 1,430 | 1,460 | 255,000 | 7,300 |
| 1991-05-31 | 1,400 | 1,430 | 1,400 | 1,430 | 160,000 | 7,150 |
| 1991-05-30 | 1,400 | 1,400 | 1,380 | 1,400 | 61,000 | 7,000 |
| 1991-05-29 | 1,340 | 1,410 | 1,320 | 1,400 | 63,000 | 7,000 |
| 1991-05-28 | 1,300 | 1,350 | 1,300 | 1,350 | 20,000 | 6,750 |
| 1991-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 6,600 |
| 1991-05-24 | 1,390 | 1,400 | 1,380 | 1,380 | 18,000 | 6,900 |
| 1991-05-23 | 1,410 | 1,410 | 1,350 | 1,350 | 30,000 | 6,750 |
| 1991-05-22 | 1,400 | 1,420 | 1,390 | 1,400 | 66,000 | 7,000 |
| 1991-05-21 | 1,390 | 1,390 | 1,350 | 1,350 | 26,000 | 6,750 |
| 1991-05-20 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 | 6,800 |
| 1991-05-17 | 1,370 | 1,380 | 1,360 | 1,360 | 20,000 | 6,800 |
| 1991-05-16 | 1,410 | 1,410 | 1,380 | 1,390 | 78,000 | 6,950 |
| 1991-05-15 | 1,400 | 1,410 | 1,360 | 1,400 | 69,000 | 7,000 |
| 1991-05-14 | 1,370 | 1,450 | 1,360 | 1,390 | 159,000 | 6,950 |
| 1991-05-13 | 1,350 | 1,350 | 1,330 | 1,350 | 8,000 | 6,750 |
| 1991-05-10 | 1,340 | 1,340 | 1,330 | 1,330 | 43,000 | 6,650 |
| 1991-05-09 | 1,260 | 1,300 | 1,250 | 1,300 | 83,000 | 6,500 |
| 1991-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-05-07 | 1,270 | 1,270 | 1,240 | 1,240 | 3,000 | 6,200 |
| 1991-05-02 | 1,270 | 1,270 | 1,230 | 1,240 | 36,000 | 6,200 |
| 1991-05-01 | 1,240 | 1,270 | 1,190 | 1,270 | 54,000 | 6,350 |
| 1991-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1991-04-26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 6,450 |
| 1991-04-25 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 6,500 |
| 1991-04-24 | 1,360 | 1,390 | 1,340 | 1,340 | 134,000 | 6,700 |
| 1991-04-23 | 1,400 | 1,410 | 1,350 | 1,350 | 81,000 | 6,750 |
| 1991-04-22 | 1,410 | 1,410 | 1,400 | 1,410 | 122,000 | 7,050 |
| 1991-04-19 | 1,370 | 1,450 | 1,350 | 1,450 | 163,000 | 7,250 |
| 1991-04-18 | 1,350 | 1,370 | 1,340 | 1,340 | 97,000 | 6,700 |
| 1991-04-17 | 1,320 | 1,340 | 1,300 | 1,340 | 29,000 | 6,700 |
| 1991-04-16 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-04-15 | 1,310 | 1,350 | 1,300 | 1,350 | 20,000 | 6,750 |
| 1991-04-12 | 1,300 | 1,310 | 1,280 | 1,310 | 25,000 | 6,550 |
| 1991-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 | 6,500 |
| 1991-04-10 | 1,280 | 1,300 | 1,270 | 1,300 | 59,000 | 6,500 |
| 1991-04-09 | 1,280 | 1,280 | 1,270 | 1,280 | 11,000 | 6,400 |
| 1991-04-08 | 1,270 | 1,270 | 1,250 | 1,270 | 20,000 | 6,350 |
| 1991-04-05 | 1,250 | 1,260 | 1,240 | 1,260 | 17,000 | 6,300 |
| 1991-04-04 | 1,230 | 1,250 | 1,230 | 1,250 | 47,000 | 6,250 |
| 1991-04-03 | 1,210 | 1,250 | 1,210 | 1,250 | 13,000 | 6,250 |
| 1991-04-02 | 1,190 | 1,200 | 1,190 | 1,200 | 27,000 | 6,000 |
| 1991-04-01 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1991-03-29 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 6,000 |
| 1991-03-28 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 5,950 |
| 1991-03-26 | 1,170 | 1,200 | 1,170 | 1,200 | 15,000 | 6,000 |
| 1991-03-25 | 1,280 | 1,280 | 1,260 | 1,260 | 74,000 | 5,727.27 |
| 1991-03-22 | 1,290 | 1,300 | 1,270 | 1,270 | 74,000 | 5,772.73 |
| 1991-03-20 | 1,260 | 1,270 | 1,250 | 1,260 | 48,000 | 5,727.27 |
| 1991-03-19 | 1,240 | 1,310 | 1,240 | 1,280 | 88,000 | 5,818.18 |
| 1991-03-18 | 1,140 | 1,180 | 1,130 | 1,180 | 53,000 | 5,363.64 |
| 1991-03-15 | 1,140 | 1,140 | 1,130 | 1,140 | 28,000 | 5,181.82 |
| 1991-03-14 | 1,140 | 1,140 | 1,110 | 1,140 | 9,000 | 5,181.82 |
| 1991-03-13 | 1,120 | 1,150 | 1,120 | 1,130 | 18,000 | 5,136.36 |
| 1991-03-12 | 1,100 | 1,110 | 1,100 | 1,110 | 26,000 | 5,045.45 |
| 1991-03-11 | 1,110 | 1,110 | 1,100 | 1,100 | 44,000 | 5,000 |
| 1991-03-08 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 | 5,000 |
| 1991-03-07 | 1,120 | 1,120 | 1,080 | 1,120 | 17,000 | 5,090.91 |
| 1991-03-06 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 5,045.45 |
| 1991-03-05 | 1,130 | 1,130 | 1,120 | 1,120 | 30,000 | 5,090.91 |
| 1991-03-04 | 1,110 | 1,130 | 1,080 | 1,080 | 15,000 | 4,909.09 |
| 1991-03-01 | 1,100 | 1,110 | 1,070 | 1,070 | 29,000 | 4,863.64 |
| 1991-02-28 | 1,090 | 1,110 | 1,090 | 1,110 | 9,000 | 5,045.45 |
| 1991-02-27 | 1,070 | 1,070 | 1,040 | 1,050 | 22,000 | 4,772.73 |
| 1991-02-26 | 1,120 | 1,130 | 1,080 | 1,080 | 44,000 | 4,909.09 |
| 1991-02-25 | 1,070 | 1,120 | 1,070 | 1,100 | 7,000 | 5,000 |
| 1991-02-22 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 4,818.18 |
| 1991-02-21 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 | 4,909.09 |
| 1991-02-20 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 | 4,863.64 |
| 1991-02-19 | 1,120 | 1,170 | 1,080 | 1,100 | 39,000 | 5,000 |
| 1991-02-18 | 1,100 | 1,120 | 1,080 | 1,120 | 24,000 | 5,090.91 |
| 1991-02-15 | 1,030 | 1,080 | 1,020 | 1,050 | 9,000 | 4,772.73 |
| 1991-02-14 | 1,040 | 1,070 | 1,000 | 1,030 | 17,000 | 4,681.82 |
| 1991-02-13 | 1,010 | 1,020 | 1,010 | 1,020 | 25,000 | 4,636.36 |
| 1991-02-12 | 1,000 | 1,010 | 1,000 | 1,010 | 43,000 | 4,590.91 |
| 1991-02-08 | 950 | 960 | 940 | 960 | 32,000 | 4,363.64 |
| 1991-02-07 | 981 | 990 | 965 | 965 | 11,000 | 4,386.36 |
| 1991-02-06 | 925 | 951 | 925 | 951 | 27,000 | 4,322.73 |
| 1991-02-05 | 929 | 929 | 900 | 915 | 21,000 | 4,159.09 |
| 1991-02-04 | 930 | 930 | 915 | 915 | 6,000 | 4,159.09 |
| 1991-02-01 | 939 | 940 | 939 | 940 | 2,000 | 4,272.73 |
| 1991-01-31 | 940 | 940 | 930 | 930 | 5,000 | 4,227.27 |
| 1991-01-30 | 930 | 930 | 930 | 930 | 3,000 | 4,227.27 |
| 1991-01-29 | 930 | 930 | 920 | 925 | 16,000 | 4,204.55 |
| 1991-01-28 | 950 | 950 | 950 | 950 | 3,000 | 4,318.18 |
| 1991-01-25 | 970 | 970 | 950 | 950 | 19,000 | 4,318.18 |
| 1991-01-24 | 990 | 990 | 980 | 980 | 11,000 | 4,454.55 |
| 1991-01-23 | 1,000 | 1,000 | 980 | 1,000 | 13,000 | 4,545.45 |
| 1991-01-22 | 1,020 | 1,020 | 1,000 | 1,010 | 14,000 | 4,590.91 |
| 1991-01-21 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,636.36 |
| 1991-01-18 | 985 | 1,000 | 985 | 1,000 | 13,000 | 4,545.45 |
| 1991-01-17 | 950 | 964 | 950 | 964 | 8,000 | 4,381.82 |
| 1991-01-16 | 985 | 985 | 960 | 960 | 27,000 | 4,363.64 |
| 1991-01-14 | 990 | 1,000 | 990 | 990 | 5,000 | 4,500 |
| 1991-01-11 | 980 | 1,000 | 970 | 1,000 | 31,000 | 4,545.45 |
| 1991-01-10 | 980 | 980 | 980 | 980 | 4,000 | 4,454.55 |
| 1991-01-09 | 980 | 1,000 | 970 | 1,000 | 13,000 | 4,545.45 |
| 1991-01-08 | 995 | 995 | 980 | 980 | 7,000 | 4,454.55 |
| 1991-01-07 | 990 | 1,000 | 990 | 1,000 | 18,000 | 4,545.45 |
| 1991-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,681.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
