8345 (株)岩手銀行 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 | 5,260 | 5,400 | 5,260 | 5,400 | 300 | 4,909.09 |
| 1991-12-27 | 5,390 | 5,390 | 5,210 | 5,210 | 200 | 4,736.36 |
| 1991-12-26 | 5,460 | 5,460 | 5,400 | 5,400 | 3,500 | 4,909.09 |
| 1991-12-25 | 5,250 | 5,460 | 5,250 | 5,460 | 400 | 4,963.64 |
| 1991-12-24 | 5,220 | 5,220 | 5,210 | 5,210 | 200 | 4,736.36 |
| 1991-12-20 | 5,210 | 5,210 | 5,210 | 5,210 | 4,000 | 4,736.36 |
| 1991-12-19 | 5,210 | 5,210 | 5,210 | 5,210 | 800 | 4,736.36 |
| 1991-12-18 | 5,200 | 5,210 | 5,200 | 5,200 | 1,500 | 4,727.27 |
| 1991-12-17 | 5,180 | 5,180 | 5,150 | 5,180 | 4,300 | 4,709.09 |
| 1991-12-16 | 5,150 | 5,210 | 5,150 | 5,200 | 3,400 | 4,727.27 |
| 1991-12-13 | 5,190 | 5,300 | 5,190 | 5,250 | 5,900 | 4,772.73 |
| 1991-12-12 | 5,150 | 5,180 | 5,150 | 5,180 | 1,800 | 4,709.09 |
| 1991-12-11 | 5,250 | 5,300 | 5,250 | 5,250 | 2,000 | 4,772.73 |
| 1991-12-10 | 5,260 | 5,350 | 5,250 | 5,350 | 3,300 | 4,863.64 |
| 1991-12-09 | 5,540 | 5,550 | 5,230 | 5,230 | 1,800 | 4,754.55 |
| 1991-12-06 | 5,550 | 5,550 | 5,550 | 5,550 | 900 | 5,045.45 |
| 1991-12-05 | 5,500 | 5,500 | 5,470 | 5,470 | 1,200 | 4,972.73 |
| 1991-12-04 | 5,410 | 5,500 | 5,350 | 5,500 | 3,200 | 5,000 |
| 1991-12-03 | 5,400 | 5,420 | 5,400 | 5,420 | 600 | 4,927.27 |
| 1991-12-02 | 5,350 | 5,410 | 5,350 | 5,400 | 4,800 | 4,909.09 |
| 1991-11-29 | 5,450 | 5,450 | 5,400 | 5,400 | 4,000 | 4,909.09 |
| 1991-11-28 | 5,460 | 5,500 | 5,450 | 5,450 | 900 | 4,954.55 |
| 1991-11-27 | 5,450 | 5,450 | 5,450 | 5,450 | 900 | 4,954.55 |
| 1991-11-26 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 4,954.55 |
| 1991-11-22 | 5,450 | 5,450 | 5,450 | 5,450 | 800 | 4,954.55 |
| 1991-11-21 | 5,630 | 5,630 | 5,520 | 5,550 | 1,500 | 5,045.45 |
| 1991-11-20 | 5,750 | 5,750 | 5,630 | 5,640 | 1,800 | 5,127.27 |
| 1991-11-19 | 5,770 | 5,770 | 5,710 | 5,710 | 2,400 | 5,190.91 |
| 1991-11-18 | 5,780 | 5,780 | 5,630 | 5,630 | 2,300 | 5,118.18 |
| 1991-11-15 | 5,800 | 5,830 | 5,780 | 5,830 | 7,200 | 5,300 |
| 1991-11-14 | 5,780 | 5,800 | 5,760 | 5,790 | 7,300 | 5,263.64 |
| 1991-11-13 | 5,750 | 5,800 | 5,730 | 5,730 | 10,400 | 5,209.09 |
| 1991-11-12 | 5,700 | 5,730 | 5,700 | 5,730 | 3,200 | 5,209.09 |
| 1991-11-11 | 5,710 | 5,730 | 5,710 | 5,710 | 3,000 | 5,190.91 |
| 1991-11-08 | 5,800 | 5,800 | 5,700 | 5,700 | 2,900 | 5,181.82 |
| 1991-11-07 | 5,670 | 5,700 | 5,670 | 5,700 | 4,400 | 5,181.82 |
| 1991-11-06 | 5,610 | 5,650 | 5,600 | 5,650 | 13,700 | 5,136.36 |
| 1991-11-05 | 5,600 | 5,600 | 5,600 | 5,600 | 1,100 | 5,090.91 |
| 1991-11-01 | 5,500 | 5,590 | 5,500 | 5,550 | 2,900 | 5,045.45 |
| 1991-10-31 | 5,420 | 5,540 | 5,410 | 5,540 | 2,500 | 5,036.36 |
| 1991-10-30 | 5,300 | 5,610 | 5,300 | 5,410 | 10,400 | 4,918.18 |
| 1991-10-29 | 5,290 | 5,290 | 5,210 | 5,230 | 1,000 | 4,754.55 |
| 1991-10-28 | 5,300 | 5,300 | 5,210 | 5,210 | 2,200 | 4,736.36 |
| 1991-10-25 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 4,727.27 |
| 1991-10-24 | 5,240 | 5,240 | 5,200 | 5,200 | 600 | 4,727.27 |
| 1991-10-23 | 5,200 | 5,200 | 5,200 | 5,200 | 2,300 | 4,727.27 |
| 1991-10-22 | 5,050 | 5,100 | 5,050 | 5,100 | 2,600 | 4,636.36 |
| 1991-10-21 | 5,030 | 5,050 | 5,030 | 5,050 | 300 | 4,590.91 |
| 1991-10-18 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 4,545.45 |
| 1991-10-17 | 4,960 | 5,050 | 4,960 | 5,000 | 3,100 | 4,545.45 |
| 1991-10-16 | 5,040 | 5,040 | 4,950 | 4,950 | 2,800 | 4,500 |
| 1991-10-15 | 5,020 | 5,020 | 5,020 | 5,020 | 1,500 | 4,563.64 |
| 1991-10-14 | 5,070 | 5,070 | 5,020 | 5,020 | 2,200 | 4,563.64 |
| 1991-10-11 | 5,200 | 5,200 | 5,100 | 5,100 | 300 | 4,636.36 |
| 1991-10-09 | 5,250 | 5,250 | 5,200 | 5,200 | 800 | 4,727.27 |
| 1991-10-08 | 5,350 | 5,350 | 5,250 | 5,350 | 2,300 | 4,863.64 |
| 1991-10-07 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 4,863.64 |
| 1991-10-04 | 5,300 | 5,350 | 5,300 | 5,350 | 600 | 4,863.64 |
| 1991-10-03 | 5,210 | 5,250 | 5,200 | 5,250 | 2,900 | 4,772.73 |
| 1991-10-02 | 5,300 | 5,300 | 5,200 | 5,200 | 5,400 | 4,727.27 |
| 1991-10-01 | 5,350 | 5,350 | 5,300 | 5,300 | 700 | 4,818.18 |
| 1991-09-30 | 5,210 | 5,460 | 5,200 | 5,400 | 6,400 | 4,909.09 |
| 1991-09-27 | 5,030 | 5,190 | 5,020 | 5,190 | 600 | 4,718.18 |
| 1991-09-26 | 5,010 | 5,020 | 5,010 | 5,020 | 1,500 | 4,563.64 |
| 1991-09-25 | 5,020 | 5,020 | 5,020 | 5,020 | 300 | 4,563.64 |
| 1991-09-24 | 5,010 | 5,100 | 5,000 | 5,010 | 18,500 | 4,554.55 |
| 1991-09-20 | 5,100 | 5,100 | 5,010 | 5,010 | 1,300 | 4,554.55 |
| 1991-09-19 | 5,180 | 5,180 | 5,110 | 5,110 | 5,100 | 4,645.45 |
| 1991-09-18 | 5,200 | 5,200 | 5,190 | 5,190 | 1,200 | 4,718.18 |
| 1991-09-17 | 5,030 | 5,050 | 5,030 | 5,040 | 2,000 | 4,581.82 |
| 1991-09-13 | 5,000 | 5,050 | 5,000 | 5,020 | 20,100 | 4,563.64 |
| 1991-09-12 | 5,010 | 5,010 | 5,010 | 5,010 | 11,300 | 4,554.55 |
| 1991-09-11 | 5,100 | 5,100 | 5,010 | 5,010 | 1,400 | 4,554.55 |
| 1991-09-09 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 4,645.45 |
| 1991-09-06 | 5,210 | 5,210 | 5,210 | 5,210 | 800 | 4,736.36 |
| 1991-09-05 | 5,200 | 5,200 | 5,200 | 5,200 | 1,400 | 4,727.27 |
| 1991-09-04 | 5,300 | 5,300 | 5,200 | 5,300 | 20,300 | 4,818.18 |
| 1991-09-03 | 5,000 | 5,200 | 5,000 | 5,200 | 2,100 | 4,727.27 |
| 1991-08-30 | 5,000 | 5,000 | 4,900 | 5,000 | 10,900 | 4,545.45 |
| 1991-08-29 | 4,900 | 5,000 | 4,900 | 5,000 | 2,000 | 4,545.45 |
| 1991-08-27 | 4,900 | 4,900 | 4,880 | 4,880 | 1,400 | 4,436.36 |
| 1991-08-26 | 4,950 | 4,950 | 4,900 | 4,900 | 2,700 | 4,454.55 |
| 1991-08-23 | 5,020 | 5,020 | 4,900 | 4,900 | 1,700 | 4,454.55 |
| 1991-08-22 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 4,563.64 |
| 1991-08-21 | 4,950 | 5,000 | 4,950 | 4,960 | 2,700 | 4,509.09 |
| 1991-08-20 | 4,890 | 4,950 | 4,810 | 4,900 | 4,400 | 4,454.55 |
| 1991-08-19 | 5,200 | 5,200 | 4,900 | 4,900 | 1,800 | 4,454.55 |
| 1991-08-16 | 5,300 | 5,300 | 5,000 | 5,000 | 1,700 | 4,545.45 |
| 1991-08-15 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 4,772.73 |
| 1991-08-14 | 5,350 | 5,350 | 5,340 | 5,340 | 300 | 4,854.55 |
| 1991-08-13 | 5,390 | 5,390 | 5,230 | 5,230 | 1,900 | 4,754.55 |
| 1991-08-12 | 5,430 | 5,470 | 5,400 | 5,400 | 30,700 | 4,909.09 |
| 1991-08-09 | 5,440 | 5,450 | 5,420 | 5,450 | 7,700 | 4,954.55 |
| 1991-08-08 | 5,450 | 5,450 | 5,420 | 5,430 | 32,400 | 4,936.36 |
| 1991-08-07 | 5,400 | 5,410 | 5,400 | 5,410 | 1,100 | 4,918.18 |
| 1991-08-06 | 5,420 | 5,420 | 5,400 | 5,400 | 1,500 | 4,909.09 |
| 1991-08-05 | 5,450 | 5,450 | 5,400 | 5,420 | 1,600 | 4,927.27 |
| 1991-08-02 | 5,400 | 5,420 | 5,400 | 5,400 | 3,000 | 4,909.09 |
| 1991-08-01 | 5,500 | 5,500 | 5,400 | 5,400 | 3,900 | 4,909.09 |
| 1991-07-31 | 5,420 | 5,450 | 5,420 | 5,450 | 1,700 | 4,954.55 |
| 1991-07-30 | 5,400 | 5,500 | 5,400 | 5,400 | 800 | 4,909.09 |
| 1991-07-29 | 5,500 | 5,500 | 5,400 | 5,400 | 3,000 | 4,909.09 |
| 1991-07-26 | 5,410 | 5,500 | 5,400 | 5,500 | 5,600 | 5,000 |
| 1991-07-25 | 5,400 | 5,400 | 5,400 | 5,400 | 2,800 | 4,909.09 |
| 1991-07-24 | 5,400 | 5,500 | 5,380 | 5,400 | 3,000 | 4,909.09 |
| 1991-07-23 | 5,500 | 5,500 | 5,400 | 5,400 | 300 | 4,909.09 |
| 1991-07-22 | 5,500 | 5,500 | 5,500 | 5,500 | 900 | 5,000 |
| 1991-07-18 | 5,400 | 5,400 | 5,400 | 5,400 | 3,600 | 4,909.09 |
| 1991-07-17 | 5,430 | 5,450 | 5,430 | 5,450 | 200 | 4,954.55 |
| 1991-07-16 | 5,750 | 5,750 | 5,410 | 5,410 | 1,400 | 4,918.18 |
| 1991-07-15 | 5,750 | 5,750 | 5,740 | 5,750 | 1,200 | 5,227.27 |
| 1991-07-12 | 5,560 | 5,560 | 5,560 | 5,560 | 700 | 5,054.55 |
| 1991-07-11 | 5,560 | 5,560 | 5,560 | 5,560 | 500 | 5,054.55 |
| 1991-07-09 | 5,360 | 5,360 | 5,360 | 5,360 | 600 | 4,872.73 |
| 1991-07-08 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,263.64 |
| 1991-07-05 | 5,840 | 5,840 | 5,830 | 5,830 | 300 | 5,300 |
| 1991-07-04 | 5,840 | 5,840 | 5,830 | 5,840 | 800 | 5,309.09 |
| 1991-07-03 | 5,950 | 5,950 | 5,920 | 5,950 | 2,600 | 5,409.09 |
| 1991-07-02 | 5,900 | 6,050 | 5,900 | 6,000 | 600 | 5,454.55 |
| 1991-07-01 | 5,690 | 5,700 | 5,590 | 5,700 | 5,700 | 5,181.82 |
| 1991-06-28 | 5,590 | 5,590 | 5,590 | 5,590 | 2,100 | 5,081.82 |
| 1991-06-27 | 5,590 | 5,600 | 5,590 | 5,590 | 1,800 | 5,081.82 |
| 1991-06-26 | 5,600 | 5,600 | 5,600 | 5,600 | 1,900 | 5,090.91 |
| 1991-06-25 | 5,350 | 5,550 | 5,350 | 5,550 | 1,200 | 5,045.45 |
| 1991-06-24 | 5,650 | 5,650 | 5,550 | 5,550 | 1,100 | 5,045.45 |
| 1991-06-21 | 5,650 | 5,670 | 5,650 | 5,650 | 2,400 | 5,136.36 |
| 1991-06-20 | 5,710 | 5,710 | 5,650 | 5,700 | 2,800 | 5,181.82 |
| 1991-06-19 | 5,710 | 5,710 | 5,650 | 5,650 | 2,500 | 5,136.36 |
| 1991-06-18 | 5,650 | 5,710 | 5,650 | 5,710 | 1,400 | 5,190.91 |
| 1991-06-17 | 5,710 | 5,710 | 5,700 | 5,700 | 2,500 | 5,181.82 |
| 1991-06-14 | 5,600 | 5,700 | 5,600 | 5,700 | 8,800 | 5,181.82 |
| 1991-06-13 | 5,760 | 5,850 | 5,730 | 5,730 | 1,400 | 5,209.09 |
| 1991-06-12 | 5,740 | 5,760 | 5,740 | 5,760 | 1,100 | 5,236.36 |
| 1991-06-11 | 5,760 | 5,760 | 5,750 | 5,750 | 500 | 5,227.27 |
| 1991-06-10 | 5,700 | 5,720 | 5,700 | 5,720 | 4,000 | 5,200 |
| 1991-06-07 | 5,700 | 5,710 | 5,650 | 5,700 | 3,100 | 5,181.82 |
| 1991-06-06 | 5,700 | 5,700 | 5,640 | 5,650 | 7,500 | 5,136.36 |
| 1991-06-05 | 5,750 | 5,750 | 5,700 | 5,700 | 3,500 | 5,181.82 |
| 1991-06-04 | 5,700 | 5,750 | 5,700 | 5,750 | 5,700 | 5,227.27 |
| 1991-06-03 | 5,770 | 5,770 | 5,710 | 5,710 | 3,600 | 5,190.91 |
| 1991-05-31 | 5,850 | 5,850 | 5,750 | 5,750 | 1,600 | 5,227.27 |
| 1991-05-30 | 5,810 | 5,810 | 5,710 | 5,760 | 3,400 | 5,236.36 |
| 1991-05-29 | 5,710 | 5,710 | 5,700 | 5,710 | 1,600 | 5,190.91 |
| 1991-05-28 | 5,850 | 5,850 | 5,700 | 5,700 | 5,400 | 5,181.82 |
| 1991-05-27 | 5,900 | 5,900 | 5,850 | 5,850 | 1,900 | 5,318.18 |
| 1991-05-24 | 5,900 | 5,900 | 5,900 | 5,900 | 1,800 | 5,363.64 |
| 1991-05-23 | 5,900 | 5,900 | 5,900 | 5,900 | 2,100 | 5,363.64 |
| 1991-05-22 | 5,990 | 6,000 | 5,900 | 5,900 | 1,200 | 5,363.64 |
| 1991-05-21 | 5,910 | 5,910 | 5,800 | 5,800 | 1,900 | 5,272.73 |
| 1991-05-20 | 6,090 | 6,090 | 5,990 | 5,990 | 1,200 | 5,445.45 |
| 1991-05-17 | 6,100 | 6,100 | 6,000 | 6,100 | 1,500 | 5,545.45 |
| 1991-05-16 | 6,100 | 6,110 | 6,100 | 6,100 | 8,500 | 5,545.45 |
| 1991-05-15 | 6,180 | 6,190 | 6,100 | 6,190 | 3,400 | 5,627.27 |
| 1991-05-14 | 6,100 | 6,180 | 6,100 | 6,180 | 2,000 | 5,618.18 |
| 1991-05-13 | 6,010 | 6,100 | 6,010 | 6,090 | 1,300 | 5,536.36 |
| 1991-05-10 | 6,000 | 6,000 | 6,000 | 6,000 | 1,200 | 5,454.55 |
| 1991-05-09 | 6,240 | 6,240 | 6,100 | 6,100 | 600 | 5,545.45 |
| 1991-05-08 | 6,290 | 6,290 | 6,200 | 6,200 | 1,900 | 5,636.36 |
| 1991-05-07 | 6,300 | 6,300 | 6,300 | 6,300 | 4,300 | 5,727.27 |
| 1991-05-02 | 6,250 | 6,300 | 6,250 | 6,300 | 8,100 | 5,727.27 |
| 1991-05-01 | 6,250 | 6,250 | 6,200 | 6,250 | 2,000 | 5,681.82 |
| 1991-04-30 | 6,150 | 6,200 | 6,100 | 6,200 | 3,800 | 5,636.36 |
| 1991-04-26 | 6,000 | 6,100 | 6,000 | 6,100 | 1,500 | 5,545.45 |
| 1991-04-25 | 6,050 | 6,050 | 5,970 | 6,000 | 1,400 | 5,454.55 |
| 1991-04-24 | 6,100 | 6,150 | 6,100 | 6,150 | 700 | 5,590.91 |
| 1991-04-23 | 6,000 | 6,150 | 6,000 | 6,150 | 2,800 | 5,590.91 |
| 1991-04-22 | 6,120 | 6,120 | 6,000 | 6,010 | 3,400 | 5,463.64 |
| 1991-04-19 | 6,150 | 6,150 | 6,120 | 6,120 | 1,900 | 5,563.64 |
| 1991-04-18 | 6,130 | 6,150 | 6,130 | 6,150 | 3,300 | 5,590.91 |
| 1991-04-17 | 6,250 | 6,250 | 6,110 | 6,110 | 2,200 | 5,554.55 |
| 1991-04-16 | 6,240 | 6,240 | 6,000 | 6,000 | 1,700 | 5,454.55 |
| 1991-04-15 | 6,130 | 6,240 | 6,130 | 6,240 | 1,500 | 5,672.73 |
| 1991-04-12 | 6,010 | 6,130 | 6,010 | 6,130 | 500 | 5,572.73 |
| 1991-04-11 | 6,100 | 6,100 | 5,900 | 5,900 | 2,000 | 5,363.64 |
| 1991-04-10 | 6,110 | 6,200 | 6,110 | 6,110 | 1,900 | 5,554.55 |
| 1991-04-09 | 6,110 | 6,120 | 6,100 | 6,100 | 1,000 | 5,545.45 |
| 1991-04-08 | 6,500 | 6,500 | 6,500 | 6,500 | 500 | 5,909.09 |
| 1991-04-05 | 6,480 | 6,480 | 6,480 | 6,480 | 400 | 5,890.91 |
| 1991-04-04 | 6,200 | 6,500 | 6,150 | 6,500 | 2,100 | 5,909.09 |
| 1991-04-03 | 6,110 | 6,150 | 6,100 | 6,100 | 2,900 | 5,545.45 |
| 1991-04-02 | 6,120 | 6,120 | 6,100 | 6,100 | 800 | 5,545.45 |
| 1991-04-01 | 6,180 | 6,180 | 6,090 | 6,130 | 2,900 | 5,572.73 |
| 1991-03-29 | 6,290 | 6,290 | 6,190 | 6,190 | 2,000 | 5,627.27 |
| 1991-03-28 | 6,590 | 6,590 | 6,300 | 6,300 | 2,500 | 5,727.27 |
| 1991-03-27 | 6,620 | 6,630 | 6,570 | 6,600 | 2,400 | 6,000 |
| 1991-03-26 | 6,650 | 6,650 | 6,630 | 6,630 | 1,700 | 6,027.27 |
| 1991-03-25 | 6,590 | 6,630 | 6,500 | 6,630 | 9,500 | 6,027.27 |
| 1991-03-22 | 6,610 | 6,620 | 6,600 | 6,610 | 2,000 | 6,009.09 |
| 1991-03-20 | 6,690 | 6,690 | 6,690 | 6,690 | 1,400 | 6,081.82 |
| 1991-03-19 | 6,660 | 6,700 | 6,660 | 6,700 | 4,800 | 6,090.91 |
| 1991-03-18 | 6,690 | 6,700 | 6,670 | 6,670 | 800 | 6,063.64 |
| 1991-03-15 | 6,410 | 6,700 | 6,410 | 6,700 | 4,500 | 6,090.91 |
| 1991-03-14 | 6,350 | 6,480 | 6,310 | 6,480 | 4,400 | 5,890.91 |
| 1991-03-13 | 6,350 | 6,400 | 6,300 | 6,400 | 5,500 | 5,818.18 |
| 1991-03-12 | 6,250 | 6,300 | 6,250 | 6,250 | 13,400 | 5,681.82 |
| 1991-03-11 | 6,100 | 6,270 | 6,100 | 6,270 | 7,300 | 5,700 |
| 1991-03-08 | 6,190 | 6,190 | 6,190 | 6,190 | 6,800 | 5,627.27 |
| 1991-03-07 | 6,000 | 6,000 | 5,990 | 5,990 | 2,100 | 5,445.45 |
| 1991-03-06 | 6,100 | 6,100 | 6,000 | 6,000 | 1,700 | 5,454.55 |
| 1991-03-05 | 5,900 | 6,000 | 5,900 | 6,000 | 189,500 | 5,454.55 |
| 1991-03-04 | 5,910 | 5,910 | 5,900 | 5,900 | 186,400 | 5,363.64 |
| 1991-03-01 | 5,950 | 5,950 | 5,910 | 5,910 | 1,800 | 5,372.73 |
| 1991-02-28 | 6,050 | 6,050 | 6,000 | 6,000 | 1,200 | 5,454.55 |
| 1991-02-27 | 6,000 | 6,000 | 5,950 | 5,950 | 4,100 | 5,409.09 |
| 1991-02-26 | 6,100 | 6,100 | 6,000 | 6,000 | 4,100 | 5,454.55 |
| 1991-02-25 | 5,950 | 6,000 | 5,900 | 6,000 | 3,800 | 5,454.55 |
| 1991-02-22 | 5,950 | 6,000 | 5,950 | 6,000 | 2,800 | 5,454.55 |
| 1991-02-21 | 5,950 | 6,030 | 5,900 | 6,030 | 2,400 | 5,481.82 |
| 1991-02-20 | 5,990 | 6,050 | 5,980 | 6,050 | 7,000 | 5,500 |
| 1991-02-19 | 5,900 | 6,050 | 5,870 | 6,000 | 4,400 | 5,454.55 |
| 1991-02-18 | 5,900 | 6,000 | 5,800 | 6,000 | 7,000 | 5,454.55 |
| 1991-02-15 | 5,800 | 5,800 | 5,690 | 5,700 | 4,800 | 5,181.82 |
| 1991-02-14 | 5,900 | 5,900 | 5,800 | 5,810 | 4,000 | 5,281.82 |
| 1991-02-13 | 5,750 | 5,910 | 5,750 | 5,800 | 5,200 | 5,272.73 |
| 1991-02-12 | 5,650 | 5,780 | 5,650 | 5,750 | 15,700 | 5,227.27 |
| 1991-02-08 | 5,500 | 5,700 | 5,500 | 5,640 | 10,900 | 5,127.27 |
| 1991-02-07 | 5,400 | 5,450 | 5,400 | 5,450 | 8,400 | 4,954.55 |
| 1991-02-06 | 5,360 | 5,360 | 5,300 | 5,300 | 2,800 | 4,818.18 |
| 1991-02-05 | 5,210 | 5,360 | 5,210 | 5,360 | 8,300 | 4,872.73 |
| 1991-02-04 | 5,280 | 5,280 | 5,210 | 5,210 | 1,000 | 4,736.36 |
| 1991-02-01 | 5,210 | 5,280 | 5,210 | 5,280 | 3,400 | 4,800 |
| 1991-01-31 | 5,210 | 5,210 | 5,210 | 5,210 | 600 | 4,736.36 |
| 1991-01-30 | 5,250 | 5,250 | 5,200 | 5,200 | 9,600 | 4,727.27 |
| 1991-01-29 | 5,250 | 5,250 | 5,200 | 5,200 | 7,300 | 4,727.27 |
| 1991-01-28 | 5,120 | 5,200 | 5,050 | 5,200 | 5,800 | 4,727.27 |
| 1991-01-25 | 5,100 | 5,110 | 5,100 | 5,110 | 4,900 | 4,645.45 |
| 1991-01-24 | 5,100 | 5,150 | 5,100 | 5,100 | 4,100 | 4,636.36 |
| 1991-01-23 | 5,100 | 5,150 | 5,100 | 5,100 | 4,600 | 4,636.36 |
| 1991-01-22 | 5,000 | 5,200 | 5,000 | 5,200 | 5,300 | 4,727.27 |
| 1991-01-21 | 5,000 | 5,150 | 5,000 | 5,100 | 5,700 | 4,636.36 |
| 1991-01-18 | 5,010 | 5,100 | 4,900 | 5,100 | 3,000 | 4,636.36 |
| 1991-01-17 | 4,950 | 4,960 | 4,950 | 4,960 | 2,900 | 4,509.09 |
| 1991-01-16 | 5,000 | 5,000 | 4,960 | 4,960 | 11,800 | 4,509.09 |
| 1991-01-14 | 4,950 | 5,090 | 4,950 | 5,000 | 1,500 | 4,545.45 |
| 1991-01-11 | 4,900 | 5,050 | 4,890 | 5,050 | 3,400 | 4,590.91 |
| 1991-01-10 | 4,800 | 4,850 | 4,800 | 4,850 | 900 | 4,409.09 |
| 1991-01-09 | 4,900 | 4,900 | 4,790 | 4,800 | 17,200 | 4,363.64 |
| 1991-01-08 | 5,000 | 5,000 | 4,920 | 4,950 | 2,100 | 4,500 |
| 1991-01-07 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 4,727.27 |
| 1991-01-04 | 5,210 | 5,210 | 5,150 | 5,210 | 1,000 | 4,736.36 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
