8227 (株)しまむら 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 | 5,850 | 5,900 | 5,850 | 5,860 | 13,000 | 2,421.49 |
| 1991-12-27 | 5,850 | 5,860 | 5,850 | 5,860 | 5,000 | 2,421.49 |
| 1991-12-26 | 5,860 | 5,860 | 5,860 | 5,860 | 3,000 | 2,421.49 |
| 1991-12-25 | 5,850 | 5,860 | 5,850 | 5,860 | 6,000 | 2,421.49 |
| 1991-12-24 | 5,850 | 5,860 | 5,850 | 5,850 | 9,000 | 2,417.36 |
| 1991-12-20 | 6,100 | 6,100 | 5,950 | 5,950 | 8,000 | 2,458.68 |
| 1991-12-19 | 5,960 | 6,000 | 5,950 | 6,000 | 17,000 | 2,479.34 |
| 1991-12-18 | 5,940 | 6,070 | 5,940 | 5,950 | 36,000 | 2,458.68 |
| 1991-12-17 | 5,790 | 5,950 | 5,790 | 5,950 | 50,000 | 2,458.68 |
| 1991-12-16 | 5,700 | 5,800 | 5,700 | 5,800 | 3,000 | 2,396.69 |
| 1991-12-13 | 5,540 | 5,700 | 5,540 | 5,650 | 25,000 | 2,334.71 |
| 1991-12-12 | 5,450 | 5,610 | 5,450 | 5,510 | 56,000 | 2,276.86 |
| 1991-12-11 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 | 2,252.07 |
| 1991-12-10 | 5,510 | 5,510 | 5,450 | 5,450 | 11,000 | 2,252.07 |
| 1991-12-06 | 5,570 | 5,580 | 5,560 | 5,560 | 9,000 | 2,297.52 |
| 1991-12-04 | 5,600 | 5,670 | 5,600 | 5,670 | 36,000 | 2,342.98 |
| 1991-12-03 | 5,600 | 5,610 | 5,600 | 5,610 | 4,000 | 2,318.18 |
| 1991-12-02 | 5,610 | 5,610 | 5,570 | 5,570 | 14,000 | 2,301.65 |
| 1991-11-29 | 5,560 | 5,650 | 5,560 | 5,650 | 24,000 | 2,334.71 |
| 1991-11-28 | 5,660 | 5,660 | 5,560 | 5,560 | 11,000 | 2,297.52 |
| 1991-11-27 | 5,690 | 5,690 | 5,650 | 5,660 | 6,000 | 2,338.84 |
| 1991-11-26 | 5,650 | 5,700 | 5,650 | 5,700 | 5,000 | 2,355.37 |
| 1991-11-25 | 5,700 | 5,740 | 5,700 | 5,740 | 6,000 | 2,371.90 |
| 1991-11-22 | 5,700 | 5,700 | 5,700 | 5,700 | 6,000 | 2,355.37 |
| 1991-11-21 | 5,780 | 5,850 | 5,780 | 5,800 | 32,000 | 2,396.69 |
| 1991-11-20 | 5,900 | 5,900 | 5,710 | 5,800 | 48,000 | 2,396.69 |
| 1991-11-19 | 5,900 | 5,910 | 5,900 | 5,900 | 63,000 | 2,438.02 |
| 1991-11-18 | 5,800 | 5,900 | 5,800 | 5,900 | 16,000 | 2,438.02 |
| 1991-11-15 | 6,020 | 6,020 | 5,940 | 5,940 | 20,000 | 2,454.55 |
| 1991-11-14 | 6,010 | 6,020 | 6,010 | 6,020 | 8,000 | 2,487.60 |
| 1991-11-13 | 6,130 | 6,130 | 6,100 | 6,110 | 8,000 | 2,524.79 |
| 1991-11-12 | 6,150 | 6,150 | 6,050 | 6,140 | 13,000 | 2,537.19 |
| 1991-11-11 | 6,150 | 6,150 | 6,100 | 6,100 | 13,000 | 2,520.66 |
| 1991-11-08 | 6,200 | 6,240 | 6,140 | 6,150 | 12,000 | 2,541.32 |
| 1991-11-07 | 6,300 | 6,300 | 6,300 | 6,300 | 4,000 | 2,603.31 |
| 1991-11-06 | 6,210 | 6,210 | 6,210 | 6,210 | 18,000 | 2,566.12 |
| 1991-11-05 | 6,140 | 6,210 | 6,140 | 6,210 | 2,000 | 2,566.12 |
| 1991-11-01 | 6,210 | 6,210 | 6,210 | 6,210 | 1,000 | 2,566.12 |
| 1991-10-31 | 6,300 | 6,310 | 6,300 | 6,310 | 12,000 | 2,607.44 |
| 1991-10-30 | 6,210 | 6,310 | 6,210 | 6,310 | 4,000 | 2,607.44 |
| 1991-10-29 | 6,310 | 6,310 | 6,300 | 6,310 | 6,000 | 2,607.44 |
| 1991-10-28 | 6,350 | 6,350 | 6,300 | 6,300 | 5,000 | 2,603.31 |
| 1991-10-25 | 6,310 | 6,340 | 6,280 | 6,290 | 33,000 | 2,599.17 |
| 1991-10-24 | 6,270 | 6,350 | 6,270 | 6,320 | 61,000 | 2,611.57 |
| 1991-10-23 | 6,250 | 6,280 | 6,250 | 6,270 | 6,000 | 2,590.91 |
| 1991-10-22 | 6,200 | 6,280 | 6,200 | 6,280 | 8,000 | 2,595.04 |
| 1991-10-21 | 6,300 | 6,300 | 6,000 | 6,290 | 18,000 | 2,599.17 |
| 1991-10-18 | 6,300 | 6,300 | 6,290 | 6,300 | 11,000 | 2,603.31 |
| 1991-10-17 | 6,100 | 6,300 | 6,100 | 6,250 | 43,000 | 2,582.64 |
| 1991-10-16 | 6,090 | 6,200 | 6,090 | 6,200 | 26,000 | 2,561.98 |
| 1991-10-15 | 6,050 | 6,080 | 6,050 | 6,080 | 19,000 | 2,512.40 |
| 1991-10-14 | 6,000 | 6,080 | 6,000 | 6,080 | 9,000 | 2,512.40 |
| 1991-10-11 | 5,990 | 6,100 | 5,990 | 6,100 | 23,000 | 2,520.66 |
| 1991-10-09 | 6,000 | 6,010 | 6,000 | 6,010 | 13,000 | 2,483.47 |
| 1991-10-08 | 6,070 | 6,100 | 6,050 | 6,050 | 8,000 | 2,500 |
| 1991-10-04 | 6,160 | 6,160 | 6,160 | 6,160 | 5,000 | 2,545.45 |
| 1991-10-03 | 6,200 | 6,200 | 6,150 | 6,200 | 37,000 | 2,561.98 |
| 1991-10-02 | 6,250 | 6,250 | 6,150 | 6,200 | 20,000 | 2,561.98 |
| 1991-10-01 | 6,200 | 6,300 | 6,200 | 6,200 | 18,000 | 2,561.98 |
| 1991-09-30 | 6,300 | 6,300 | 6,240 | 6,240 | 29,000 | 2,578.51 |
| 1991-09-27 | 6,390 | 6,390 | 6,300 | 6,300 | 20,000 | 2,603.31 |
| 1991-09-26 | 6,300 | 6,370 | 6,250 | 6,370 | 68,000 | 2,632.23 |
| 1991-09-25 | 6,200 | 6,300 | 6,200 | 6,300 | 74,000 | 2,603.31 |
| 1991-09-24 | 6,240 | 6,250 | 6,180 | 6,250 | 46,000 | 2,582.64 |
| 1991-09-20 | 6,230 | 6,250 | 6,200 | 6,250 | 38,000 | 2,582.64 |
| 1991-09-19 | 5,970 | 6,160 | 5,970 | 6,130 | 48,000 | 2,533.06 |
| 1991-09-18 | 6,020 | 6,100 | 6,020 | 6,070 | 24,000 | 2,508.26 |
| 1991-09-17 | 6,000 | 6,030 | 6,000 | 6,020 | 20,000 | 2,487.60 |
| 1991-09-13 | 6,050 | 6,050 | 6,000 | 6,000 | 9,000 | 2,479.34 |
| 1991-09-12 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 | 2,462.81 |
| 1991-09-11 | 5,950 | 5,970 | 5,950 | 5,960 | 8,000 | 2,462.81 |
| 1991-09-10 | 6,000 | 6,000 | 5,990 | 5,990 | 12,000 | 2,475.21 |
| 1991-09-09 | 6,050 | 6,050 | 5,990 | 5,990 | 10,000 | 2,475.21 |
| 1991-09-06 | 5,980 | 6,060 | 5,980 | 6,060 | 15,000 | 2,504.13 |
| 1991-09-05 | 6,040 | 6,040 | 5,960 | 6,040 | 13,000 | 2,495.87 |
| 1991-09-04 | 6,000 | 6,070 | 6,000 | 6,070 | 5,000 | 2,508.26 |
| 1991-09-03 | 5,970 | 6,000 | 5,970 | 6,000 | 7,000 | 2,479.34 |
| 1991-08-30 | 5,990 | 6,070 | 5,900 | 6,070 | 42,000 | 2,508.26 |
| 1991-08-29 | 6,020 | 6,090 | 6,020 | 6,090 | 16,000 | 2,516.53 |
| 1991-08-28 | 6,010 | 6,020 | 6,010 | 6,020 | 4,000 | 2,487.60 |
| 1991-08-27 | 5,900 | 5,900 | 5,850 | 5,850 | 3,000 | 2,417.36 |
| 1991-08-22 | 6,250 | 6,280 | 6,100 | 6,180 | 46,000 | 2,553.72 |
| 1991-08-21 | 6,080 | 6,300 | 6,030 | 6,150 | 62,000 | 2,541.32 |
| 1991-08-20 | 6,170 | 6,170 | 6,000 | 6,080 | 10,000 | 2,512.40 |
| 1991-08-16 | 6,150 | 6,170 | 6,100 | 6,160 | 36,000 | 2,545.45 |
| 1991-08-15 | 6,050 | 6,150 | 6,050 | 6,150 | 13,000 | 2,541.32 |
| 1991-08-14 | 6,000 | 6,150 | 6,000 | 6,150 | 4,000 | 2,541.32 |
| 1991-08-13 | 5,950 | 6,100 | 5,950 | 6,090 | 46,000 | 2,516.53 |
| 1991-08-12 | 5,950 | 6,100 | 5,950 | 6,100 | 6,000 | 2,520.66 |
| 1991-08-09 | 6,100 | 6,150 | 6,100 | 6,150 | 30,000 | 2,541.32 |
| 1991-08-08 | 6,100 | 6,190 | 6,100 | 6,190 | 42,000 | 2,557.85 |
| 1991-08-07 | 6,230 | 6,230 | 6,130 | 6,200 | 20,000 | 2,561.98 |
| 1991-08-06 | 6,150 | 6,150 | 6,150 | 6,150 | 2,000 | 2,541.32 |
| 1991-08-05 | 6,270 | 6,270 | 6,250 | 6,250 | 13,000 | 2,582.64 |
| 1991-08-02 | 6,190 | 6,330 | 6,190 | 6,260 | 76,000 | 2,586.78 |
| 1991-08-01 | 6,120 | 6,170 | 6,110 | 6,170 | 37,000 | 2,549.59 |
| 1991-07-31 | 5,990 | 6,130 | 5,990 | 6,130 | 62,000 | 2,533.06 |
| 1991-07-30 | 5,850 | 5,990 | 5,850 | 5,990 | 22,000 | 2,475.21 |
| 1991-07-29 | 5,880 | 5,980 | 5,880 | 5,950 | 6,000 | 2,458.68 |
| 1991-07-26 | 5,860 | 5,860 | 5,860 | 5,860 | 7,000 | 2,421.49 |
| 1991-07-25 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 | 2,421.49 |
| 1991-07-24 | 5,860 | 5,900 | 5,850 | 5,850 | 23,000 | 2,417.36 |
| 1991-07-23 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 | 2,396.69 |
| 1991-07-22 | 5,980 | 5,980 | 5,900 | 5,900 | 25,000 | 2,438.02 |
| 1991-07-19 | 5,940 | 6,000 | 5,940 | 5,960 | 60,000 | 2,462.81 |
| 1991-07-18 | 5,870 | 5,900 | 5,850 | 5,870 | 23,000 | 2,425.62 |
| 1991-07-17 | 5,890 | 5,900 | 5,860 | 5,870 | 22,000 | 2,425.62 |
| 1991-07-16 | 5,860 | 5,900 | 5,860 | 5,900 | 53,000 | 2,438.02 |
| 1991-07-15 | 5,850 | 5,870 | 5,850 | 5,860 | 30,000 | 2,421.49 |
| 1991-07-12 | 5,850 | 5,900 | 5,850 | 5,850 | 33,000 | 2,417.36 |
| 1991-07-11 | 5,800 | 5,860 | 5,770 | 5,850 | 82,000 | 2,417.36 |
| 1991-07-10 | 5,610 | 5,800 | 5,610 | 5,760 | 138,000 | 2,380.17 |
| 1991-07-09 | 5,550 | 5,690 | 5,500 | 5,610 | 109,000 | 2,318.18 |
| 1991-07-08 | 5,710 | 5,800 | 5,650 | 5,650 | 43,000 | 2,334.71 |
| 1991-07-05 | 5,950 | 5,950 | 5,750 | 5,810 | 34,000 | 2,400.83 |
| 1991-07-04 | 6,000 | 6,000 | 5,900 | 5,950 | 51,000 | 2,458.68 |
| 1991-07-03 | 6,250 | 6,250 | 6,100 | 6,100 | 28,000 | 2,520.66 |
| 1991-07-02 | 6,250 | 6,400 | 6,210 | 6,340 | 50,000 | 2,619.83 |
| 1991-07-01 | 6,280 | 6,350 | 6,280 | 6,350 | 87,000 | 2,623.97 |
| 1991-06-28 | 6,350 | 6,450 | 6,200 | 6,200 | 116,000 | 2,561.98 |
| 1991-06-27 | 6,370 | 6,390 | 6,300 | 6,390 | 67,000 | 2,640.50 |
| 1991-06-26 | 6,340 | 6,460 | 6,220 | 6,370 | 230,000 | 2,632.23 |
| 1991-06-25 | 6,290 | 6,350 | 6,200 | 6,350 | 100,000 | 2,623.97 |
| 1991-06-24 | 6,350 | 6,360 | 6,300 | 6,300 | 60,000 | 2,603.31 |
| 1991-06-21 | 6,260 | 6,350 | 6,260 | 6,350 | 82,000 | 2,623.97 |
| 1991-06-20 | 6,090 | 6,250 | 6,090 | 6,250 | 195,000 | 2,582.64 |
| 1991-06-19 | 6,250 | 6,290 | 6,120 | 6,190 | 143,000 | 2,557.85 |
| 1991-06-18 | 6,300 | 6,350 | 6,200 | 6,330 | 144,000 | 2,615.70 |
| 1991-06-17 | 6,330 | 6,400 | 6,290 | 6,320 | 73,000 | 2,611.57 |
| 1991-06-14 | 6,300 | 6,310 | 6,200 | 6,310 | 142,000 | 2,607.44 |
| 1991-06-13 | 6,200 | 6,340 | 6,190 | 6,300 | 147,000 | 2,603.31 |
| 1991-06-12 | 6,300 | 6,320 | 6,100 | 6,250 | 204,000 | 2,582.64 |
| 1991-06-11 | 6,000 | 6,250 | 6,000 | 6,190 | 257,000 | 2,557.85 |
| 1991-06-10 | 6,050 | 6,050 | 5,980 | 5,990 | 120,000 | 2,475.21 |
| 1991-06-07 | 5,790 | 6,080 | 5,790 | 6,060 | 379,000 | 2,504.13 |
| 1991-06-06 | 5,670 | 5,830 | 5,670 | 5,790 | 101,000 | 2,392.56 |
| 1991-06-05 | 5,690 | 5,800 | 5,660 | 5,720 | 413,000 | 2,363.64 |
| 1991-06-04 | 5,600 | 5,700 | 5,500 | 5,700 | 66,000 | 2,355.37 |
| 1991-06-03 | 5,650 | 5,650 | 5,600 | 5,600 | 17,000 | 2,314.05 |
| 1991-05-31 | 5,660 | 5,660 | 5,610 | 5,650 | 57,000 | 2,334.71 |
| 1991-05-30 | 5,430 | 5,650 | 5,430 | 5,560 | 44,000 | 2,297.52 |
| 1991-05-29 | 5,270 | 5,450 | 5,270 | 5,430 | 36,000 | 2,243.80 |
| 1991-05-28 | 5,300 | 5,320 | 5,270 | 5,310 | 41,000 | 2,194.21 |
| 1991-05-27 | 5,310 | 5,330 | 5,260 | 5,310 | 13,000 | 2,194.21 |
| 1991-05-24 | 5,410 | 5,410 | 5,310 | 5,410 | 14,000 | 2,235.54 |
| 1991-05-23 | 5,450 | 5,500 | 5,410 | 5,410 | 34,000 | 2,235.54 |
| 1991-05-22 | 5,400 | 5,500 | 5,400 | 5,450 | 49,000 | 2,252.07 |
| 1991-05-21 | 5,300 | 5,400 | 5,260 | 5,400 | 23,000 | 2,231.41 |
| 1991-05-20 | 5,410 | 5,410 | 5,360 | 5,400 | 38,000 | 2,231.41 |
| 1991-05-17 | 5,400 | 5,460 | 5,390 | 5,410 | 48,000 | 2,235.54 |
| 1991-05-16 | 5,380 | 5,440 | 5,360 | 5,410 | 74,000 | 2,235.54 |
| 1991-05-15 | 5,520 | 5,550 | 5,480 | 5,480 | 205,000 | 2,264.46 |
| 1991-05-14 | 5,700 | 5,700 | 5,520 | 5,520 | 71,000 | 2,280.99 |
| 1991-05-13 | 5,780 | 5,780 | 5,700 | 5,700 | 35,000 | 2,355.37 |
| 1991-05-10 | 5,780 | 5,850 | 5,760 | 5,780 | 125,000 | 2,388.43 |
| 1991-05-09 | 5,790 | 5,830 | 5,770 | 5,780 | 111,000 | 2,388.43 |
| 1991-05-08 | 5,810 | 5,850 | 5,790 | 5,800 | 124,000 | 2,396.69 |
| 1991-05-07 | 5,680 | 5,890 | 5,680 | 5,830 | 259,000 | 2,409.09 |
| 1991-05-02 | 5,510 | 5,680 | 5,510 | 5,680 | 149,000 | 2,347.11 |
| 1991-05-01 | 5,360 | 5,590 | 5,360 | 5,490 | 37,000 | 2,268.59 |
| 1991-04-30 | 5,350 | 5,400 | 5,350 | 5,400 | 12,000 | 2,231.41 |
| 1991-04-26 | 5,490 | 5,500 | 5,410 | 5,450 | 72,000 | 2,252.07 |
| 1991-04-25 | 5,470 | 5,590 | 5,420 | 5,530 | 139,000 | 2,285.12 |
| 1991-04-24 | 5,430 | 5,490 | 5,430 | 5,470 | 116,000 | 2,260.33 |
| 1991-04-23 | 5,540 | 5,540 | 5,430 | 5,430 | 64,000 | 2,243.80 |
| 1991-04-22 | 5,570 | 5,630 | 5,550 | 5,560 | 143,000 | 2,297.52 |
| 1991-04-19 | 5,360 | 5,550 | 5,360 | 5,550 | 144,000 | 2,293.39 |
| 1991-04-18 | 5,480 | 5,490 | 5,420 | 5,460 | 93,000 | 2,256.20 |
| 1991-04-17 | 5,360 | 5,480 | 5,360 | 5,480 | 112,000 | 2,264.46 |
| 1991-04-16 | 5,300 | 5,350 | 5,300 | 5,340 | 84,000 | 2,206.61 |
| 1991-04-15 | 5,400 | 5,450 | 5,300 | 5,300 | 57,000 | 2,190.08 |
| 1991-04-12 | 5,340 | 5,370 | 5,300 | 5,350 | 171,000 | 2,210.74 |
| 1991-04-11 | 5,270 | 5,270 | 5,160 | 5,240 | 41,000 | 2,165.29 |
| 1991-04-10 | 5,170 | 5,270 | 5,170 | 5,270 | 15,000 | 2,177.69 |
| 1991-04-09 | 5,330 | 5,330 | 5,250 | 5,270 | 54,000 | 2,177.69 |
| 1991-04-08 | 5,270 | 5,450 | 5,270 | 5,330 | 86,000 | 2,202.48 |
| 1991-04-05 | 5,200 | 5,370 | 5,200 | 5,350 | 181,000 | 2,210.74 |
| 1991-04-04 | 5,140 | 5,220 | 5,110 | 5,220 | 57,000 | 2,157.02 |
| 1991-04-03 | 5,160 | 5,190 | 5,130 | 5,190 | 67,000 | 2,144.63 |
| 1991-04-02 | 5,100 | 5,150 | 5,090 | 5,150 | 104,000 | 2,128.10 |
| 1991-04-01 | 5,270 | 5,270 | 5,140 | 5,140 | 110,000 | 2,123.97 |
| 1991-03-29 | 5,080 | 5,240 | 5,040 | 5,190 | 276,000 | 2,144.63 |
| 1991-03-28 | 4,900 | 5,100 | 4,870 | 5,090 | 229,000 | 2,103.31 |
| 1991-03-27 | 4,790 | 4,900 | 4,750 | 4,900 | 101,000 | 2,024.79 |
| 1991-03-26 | 4,600 | 4,700 | 4,560 | 4,700 | 53,000 | 1,942.15 |
| 1991-03-25 | 4,700 | 4,750 | 4,630 | 4,630 | 28,000 | 1,913.22 |
| 1991-03-22 | 4,650 | 4,700 | 4,650 | 4,700 | 38,000 | 1,942.15 |
| 1991-03-20 | 4,750 | 4,750 | 4,670 | 4,700 | 48,000 | 1,942.15 |
| 1991-03-19 | 4,850 | 4,870 | 4,790 | 4,800 | 44,000 | 1,983.47 |
| 1991-03-18 | 4,800 | 4,880 | 4,800 | 4,880 | 69,000 | 2,016.53 |
| 1991-03-15 | 4,700 | 4,800 | 4,700 | 4,710 | 57,000 | 1,946.28 |
| 1991-03-14 | 4,740 | 4,800 | 4,680 | 4,790 | 67,000 | 1,979.34 |
| 1991-03-13 | 4,750 | 4,800 | 4,660 | 4,750 | 90,000 | 1,962.81 |
| 1991-03-12 | 4,770 | 4,800 | 4,700 | 4,800 | 137,000 | 1,983.47 |
| 1991-03-11 | 4,940 | 4,950 | 4,800 | 4,840 | 156,000 | 2,000 |
| 1991-03-08 | 4,950 | 5,000 | 4,800 | 4,990 | 233,000 | 2,061.98 |
| 1991-03-07 | 5,300 | 5,350 | 5,050 | 5,200 | 124,000 | 2,148.76 |
| 1991-03-06 | 5,410 | 5,500 | 5,400 | 5,400 | 76,000 | 2,231.41 |
| 1991-03-05 | 5,400 | 5,400 | 5,250 | 5,350 | 66,000 | 2,210.74 |
| 1991-03-04 | 5,250 | 5,250 | 5,150 | 5,200 | 65,000 | 2,148.76 |
| 1991-03-01 | 5,200 | 5,240 | 5,100 | 5,230 | 84,000 | 2,161.16 |
| 1991-02-28 | 5,150 | 5,150 | 5,140 | 5,150 | 9,000 | 2,128.10 |
| 1991-02-27 | 5,100 | 5,140 | 5,050 | 5,140 | 26,000 | 2,123.97 |
| 1991-02-26 | 4,950 | 5,100 | 4,940 | 5,100 | 102,000 | 2,107.44 |
| 1991-02-25 | 4,750 | 4,830 | 4,750 | 4,830 | 17,000 | 1,995.87 |
| 1991-02-21 | 4,820 | 4,830 | 4,800 | 4,800 | 19,000 | 1,983.47 |
| 1991-02-20 | 4,920 | 4,920 | 4,830 | 4,830 | 20,000 | 1,995.87 |
| 1991-02-19 | 4,980 | 4,980 | 4,870 | 4,870 | 13,000 | 2,012.40 |
| 1991-02-18 | 4,810 | 4,960 | 4,810 | 4,880 | 22,000 | 2,016.53 |
| 1991-02-15 | 4,630 | 4,750 | 4,600 | 4,750 | 5,000 | 1,962.81 |
| 1991-02-14 | 5,100 | 5,100 | 5,000 | 5,100 | 39,000 | 1,915.85 |
| 1991-02-13 | 5,110 | 5,110 | 5,000 | 5,000 | 31,000 | 1,878.29 |
| 1991-02-12 | 5,050 | 5,100 | 5,000 | 5,040 | 52,000 | 1,893.31 |
| 1991-02-08 | 5,000 | 5,040 | 4,990 | 5,040 | 36,000 | 1,893.31 |
| 1991-02-07 | 5,100 | 5,100 | 4,950 | 4,950 | 18,000 | 1,859.50 |
| 1991-02-06 | 5,000 | 5,030 | 4,970 | 5,010 | 45,000 | 1,882.04 |
| 1991-02-05 | 4,850 | 4,900 | 4,850 | 4,900 | 49,000 | 1,840.72 |
| 1991-02-04 | 4,800 | 4,820 | 4,800 | 4,800 | 19,000 | 1,803.16 |
| 1991-02-01 | 4,790 | 4,800 | 4,740 | 4,800 | 21,000 | 1,803.16 |
| 1991-01-31 | 4,850 | 4,850 | 4,740 | 4,750 | 59,000 | 1,784.37 |
| 1991-01-30 | 4,780 | 4,850 | 4,780 | 4,850 | 51,000 | 1,821.94 |
| 1991-01-29 | 4,680 | 4,750 | 4,660 | 4,680 | 53,000 | 1,758.08 |
| 1991-01-28 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 1,746.81 |
| 1991-01-25 | 4,700 | 4,700 | 4,650 | 4,650 | 12,000 | 1,746.81 |
| 1991-01-24 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 1,803.16 |
| 1991-01-23 | 4,800 | 4,800 | 4,750 | 4,750 | 11,000 | 1,784.37 |
| 1991-01-22 | 4,750 | 4,770 | 4,750 | 4,770 | 18,000 | 1,791.89 |
| 1991-01-21 | 4,800 | 4,800 | 4,750 | 4,750 | 13,000 | 1,784.37 |
| 1991-01-18 | 4,700 | 4,800 | 4,700 | 4,750 | 43,000 | 1,784.37 |
| 1991-01-17 | 4,750 | 4,750 | 4,750 | 4,750 | 11,000 | 1,784.37 |
| 1991-01-16 | 4,750 | 4,750 | 4,750 | 4,750 | 8,000 | 1,784.37 |
| 1991-01-14 | 4,800 | 4,810 | 4,800 | 4,800 | 27,000 | 1,803.16 |
| 1991-01-11 | 4,890 | 4,890 | 4,840 | 4,840 | 10,000 | 1,818.18 |
| 1991-01-10 | 4,900 | 4,900 | 4,880 | 4,890 | 6,000 | 1,836.96 |
| 1991-01-09 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,840.72 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
