9075 福山通運(株) 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 | 1,210 | 1,270 | 1,200 | 1,270 | 79,000 | 6,047.62 |
| 1991-12-27 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 5,857.14 |
| 1991-12-26 | 1,230 | 1,280 | 1,230 | 1,240 | 45,000 | 5,904.76 |
| 1991-12-25 | 1,190 | 1,230 | 1,190 | 1,230 | 15,000 | 5,857.14 |
| 1991-12-24 | 1,240 | 1,240 | 1,190 | 1,230 | 12,000 | 5,857.14 |
| 1991-12-20 | 1,280 | 1,280 | 1,230 | 1,230 | 100,000 | 5,857.14 |
| 1991-12-19 | 1,240 | 1,250 | 1,230 | 1,230 | 17,000 | 5,857.14 |
| 1991-12-18 | 1,230 | 1,250 | 1,220 | 1,250 | 29,000 | 5,952.38 |
| 1991-12-17 | 1,270 | 1,270 | 1,240 | 1,260 | 33,000 | 6,000 |
| 1991-12-16 | 1,250 | 1,280 | 1,250 | 1,270 | 60,000 | 6,047.62 |
| 1991-12-13 | 1,260 | 1,270 | 1,240 | 1,250 | 35,000 | 5,952.38 |
| 1991-12-12 | 1,200 | 1,250 | 1,200 | 1,240 | 80,000 | 5,904.76 |
| 1991-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 5,714.29 |
| 1991-12-10 | 1,250 | 1,250 | 1,220 | 1,220 | 98,000 | 5,809.52 |
| 1991-12-09 | 1,190 | 1,210 | 1,190 | 1,210 | 41,000 | 5,761.90 |
| 1991-12-06 | 1,200 | 1,210 | 1,200 | 1,200 | 20,000 | 5,714.29 |
| 1991-12-05 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 5,809.52 |
| 1991-12-04 | 1,190 | 1,220 | 1,190 | 1,220 | 22,000 | 5,809.52 |
| 1991-12-03 | 1,190 | 1,220 | 1,190 | 1,220 | 64,000 | 5,809.52 |
| 1991-12-02 | 1,260 | 1,260 | 1,180 | 1,180 | 43,000 | 5,619.05 |
| 1991-11-29 | 1,270 | 1,270 | 1,240 | 1,240 | 24,000 | 5,904.76 |
| 1991-11-28 | 1,250 | 1,250 | 1,210 | 1,250 | 52,000 | 5,952.38 |
| 1991-11-27 | 1,260 | 1,300 | 1,260 | 1,270 | 46,000 | 6,047.62 |
| 1991-11-26 | 1,260 | 1,290 | 1,260 | 1,280 | 60,000 | 6,095.24 |
| 1991-11-25 | 1,260 | 1,280 | 1,240 | 1,280 | 41,000 | 6,095.24 |
| 1991-11-22 | 1,310 | 1,310 | 1,260 | 1,260 | 69,000 | 6,000 |
| 1991-11-21 | 1,300 | 1,300 | 1,280 | 1,290 | 23,000 | 6,142.86 |
| 1991-11-20 | 1,280 | 1,290 | 1,280 | 1,280 | 96,000 | 6,095.24 |
| 1991-11-19 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 | 6,095.24 |
| 1991-11-18 | 1,290 | 1,300 | 1,290 | 1,290 | 61,000 | 6,142.86 |
| 1991-11-15 | 1,320 | 1,320 | 1,310 | 1,320 | 138,000 | 6,285.71 |
| 1991-11-14 | 1,320 | 1,330 | 1,320 | 1,330 | 38,000 | 6,333.33 |
| 1991-11-13 | 1,340 | 1,340 | 1,310 | 1,320 | 88,000 | 6,285.71 |
| 1991-11-12 | 1,310 | 1,320 | 1,310 | 1,320 | 26,000 | 6,285.71 |
| 1991-11-11 | 1,340 | 1,340 | 1,320 | 1,320 | 64,000 | 6,285.71 |
| 1991-11-08 | 1,320 | 1,330 | 1,310 | 1,320 | 126,000 | 6,285.71 |
| 1991-11-07 | 1,320 | 1,320 | 1,310 | 1,310 | 32,000 | 6,238.10 |
| 1991-11-06 | 1,330 | 1,330 | 1,310 | 1,310 | 48,000 | 6,238.10 |
| 1991-11-05 | 1,310 | 1,330 | 1,310 | 1,330 | 47,000 | 6,333.33 |
| 1991-11-01 | 1,320 | 1,340 | 1,320 | 1,330 | 71,000 | 6,333.33 |
| 1991-10-31 | 1,330 | 1,340 | 1,330 | 1,330 | 41,000 | 6,333.33 |
| 1991-10-30 | 1,330 | 1,330 | 1,320 | 1,320 | 38,000 | 6,285.71 |
| 1991-10-29 | 1,330 | 1,350 | 1,310 | 1,320 | 64,000 | 6,285.71 |
| 1991-10-28 | 1,340 | 1,340 | 1,320 | 1,330 | 15,000 | 6,333.33 |
| 1991-10-25 | 1,360 | 1,370 | 1,330 | 1,330 | 156,000 | 6,333.33 |
| 1991-10-24 | 1,330 | 1,350 | 1,310 | 1,340 | 266,000 | 6,380.95 |
| 1991-10-23 | 1,320 | 1,320 | 1,310 | 1,310 | 33,000 | 6,238.10 |
| 1991-10-22 | 1,330 | 1,330 | 1,310 | 1,320 | 29,000 | 6,285.71 |
| 1991-10-21 | 1,310 | 1,350 | 1,310 | 1,320 | 74,000 | 6,285.71 |
| 1991-10-18 | 1,320 | 1,330 | 1,310 | 1,310 | 54,000 | 6,238.10 |
| 1991-10-17 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 | 6,142.86 |
| 1991-10-16 | 1,290 | 1,300 | 1,280 | 1,290 | 260,000 | 6,142.86 |
| 1991-10-15 | 1,290 | 1,300 | 1,290 | 1,290 | 261,000 | 6,142.86 |
| 1991-10-14 | 1,310 | 1,310 | 1,290 | 1,310 | 70,000 | 6,238.10 |
| 1991-10-11 | 1,310 | 1,310 | 1,280 | 1,310 | 297,000 | 6,238.10 |
| 1991-10-09 | 1,360 | 1,360 | 1,310 | 1,310 | 227,000 | 6,238.10 |
| 1991-10-08 | 1,330 | 1,340 | 1,320 | 1,340 | 169,000 | 6,380.95 |
| 1991-10-07 | 1,340 | 1,340 | 1,320 | 1,330 | 103,000 | 6,333.33 |
| 1991-10-04 | 1,370 | 1,380 | 1,340 | 1,360 | 311,000 | 6,476.19 |
| 1991-10-03 | 1,320 | 1,370 | 1,320 | 1,370 | 186,000 | 6,523.81 |
| 1991-10-02 | 1,320 | 1,340 | 1,310 | 1,310 | 331,000 | 6,238.10 |
| 1991-10-01 | 1,340 | 1,340 | 1,310 | 1,320 | 334,000 | 6,285.71 |
| 1991-09-30 | 1,330 | 1,340 | 1,320 | 1,340 | 328,000 | 6,380.95 |
| 1991-09-27 | 1,310 | 1,330 | 1,310 | 1,330 | 248,000 | 6,333.33 |
| 1991-09-26 | 1,300 | 1,310 | 1,300 | 1,300 | 88,000 | 6,190.48 |
| 1991-09-25 | 1,290 | 1,310 | 1,290 | 1,300 | 111,000 | 6,190.48 |
| 1991-09-24 | 1,280 | 1,310 | 1,280 | 1,290 | 214,000 | 6,142.86 |
| 1991-09-20 | 1,310 | 1,320 | 1,300 | 1,300 | 137,000 | 6,190.48 |
| 1991-09-19 | 1,300 | 1,310 | 1,300 | 1,310 | 159,000 | 6,238.10 |
| 1991-09-18 | 1,300 | 1,310 | 1,300 | 1,300 | 412,000 | 6,190.48 |
| 1991-09-17 | 1,330 | 1,330 | 1,300 | 1,310 | 542,000 | 6,238.10 |
| 1991-09-13 | 1,290 | 1,330 | 1,290 | 1,330 | 701,000 | 6,333.33 |
| 1991-09-12 | 1,300 | 1,300 | 1,290 | 1,290 | 136,000 | 6,142.86 |
| 1991-09-11 | 1,280 | 1,300 | 1,280 | 1,290 | 241,000 | 6,142.86 |
| 1991-09-10 | 1,300 | 1,300 | 1,280 | 1,290 | 311,000 | 6,142.86 |
| 1991-09-09 | 1,280 | 1,300 | 1,280 | 1,290 | 111,000 | 6,142.86 |
| 1991-09-06 | 1,290 | 1,300 | 1,280 | 1,280 | 262,000 | 6,095.24 |
| 1991-09-05 | 1,300 | 1,300 | 1,290 | 1,300 | 319,000 | 6,190.48 |
| 1991-09-04 | 1,290 | 1,300 | 1,280 | 1,300 | 354,000 | 6,190.48 |
| 1991-09-03 | 1,300 | 1,300 | 1,280 | 1,280 | 170,000 | 6,095.24 |
| 1991-09-02 | 1,290 | 1,300 | 1,280 | 1,300 | 312,000 | 6,190.48 |
| 1991-08-30 | 1,290 | 1,300 | 1,290 | 1,290 | 322,000 | 6,142.86 |
| 1991-08-29 | 1,280 | 1,300 | 1,280 | 1,290 | 103,000 | 6,142.86 |
| 1991-08-28 | 1,300 | 1,300 | 1,280 | 1,300 | 145,000 | 6,190.48 |
| 1991-08-27 | 1,310 | 1,310 | 1,290 | 1,300 | 135,000 | 6,190.48 |
| 1991-08-26 | 1,310 | 1,310 | 1,290 | 1,290 | 110,000 | 6,142.86 |
| 1991-08-23 | 1,290 | 1,320 | 1,280 | 1,320 | 148,000 | 6,285.71 |
| 1991-08-22 | 1,310 | 1,320 | 1,290 | 1,290 | 197,000 | 6,142.86 |
| 1991-08-21 | 1,300 | 1,310 | 1,300 | 1,300 | 214,000 | 6,190.48 |
| 1991-08-20 | 1,300 | 1,300 | 1,280 | 1,300 | 163,000 | 6,190.48 |
| 1991-08-19 | 1,300 | 1,300 | 1,270 | 1,280 | 294,000 | 6,095.24 |
| 1991-08-16 | 1,300 | 1,300 | 1,290 | 1,300 | 176,000 | 6,190.48 |
| 1991-08-15 | 1,310 | 1,310 | 1,300 | 1,300 | 138,000 | 6,190.48 |
| 1991-08-14 | 1,300 | 1,320 | 1,290 | 1,290 | 136,000 | 6,142.86 |
| 1991-08-13 | 1,300 | 1,320 | 1,300 | 1,300 | 68,000 | 6,190.48 |
| 1991-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 56,000 | 6,190.48 |
| 1991-08-09 | 1,320 | 1,320 | 1,300 | 1,310 | 188,000 | 6,238.10 |
| 1991-08-08 | 1,340 | 1,340 | 1,300 | 1,300 | 133,000 | 6,190.48 |
| 1991-08-07 | 1,330 | 1,330 | 1,310 | 1,310 | 74,000 | 6,238.10 |
| 1991-08-06 | 1,330 | 1,330 | 1,310 | 1,320 | 79,000 | 6,285.71 |
| 1991-08-05 | 1,330 | 1,340 | 1,330 | 1,330 | 76,000 | 6,333.33 |
| 1991-08-02 | 1,350 | 1,350 | 1,340 | 1,340 | 69,000 | 6,380.95 |
| 1991-08-01 | 1,360 | 1,360 | 1,340 | 1,340 | 33,000 | 6,380.95 |
| 1991-07-31 | 1,340 | 1,370 | 1,340 | 1,360 | 426,000 | 6,476.19 |
| 1991-07-30 | 1,310 | 1,350 | 1,310 | 1,340 | 322,000 | 6,380.95 |
| 1991-07-29 | 1,340 | 1,350 | 1,320 | 1,320 | 126,000 | 6,285.71 |
| 1991-07-26 | 1,310 | 1,340 | 1,310 | 1,330 | 282,000 | 6,333.33 |
| 1991-07-25 | 1,310 | 1,320 | 1,310 | 1,320 | 223,000 | 6,285.71 |
| 1991-07-24 | 1,310 | 1,320 | 1,310 | 1,310 | 143,000 | 6,238.10 |
| 1991-07-23 | 1,330 | 1,330 | 1,300 | 1,320 | 101,000 | 6,285.71 |
| 1991-07-22 | 1,320 | 1,320 | 1,310 | 1,320 | 135,000 | 6,285.71 |
| 1991-07-19 | 1,330 | 1,330 | 1,310 | 1,320 | 392,000 | 6,285.71 |
| 1991-07-18 | 1,320 | 1,320 | 1,310 | 1,310 | 50,000 | 6,238.10 |
| 1991-07-17 | 1,330 | 1,330 | 1,310 | 1,320 | 48,000 | 6,285.71 |
| 1991-07-16 | 1,320 | 1,330 | 1,310 | 1,330 | 91,000 | 6,333.33 |
| 1991-07-15 | 1,320 | 1,330 | 1,310 | 1,320 | 88,000 | 6,285.71 |
| 1991-07-12 | 1,320 | 1,320 | 1,300 | 1,320 | 26,000 | 6,285.71 |
| 1991-07-11 | 1,300 | 1,320 | 1,300 | 1,300 | 76,000 | 6,190.48 |
| 1991-07-10 | 1,330 | 1,330 | 1,290 | 1,300 | 229,000 | 6,190.48 |
| 1991-07-09 | 1,290 | 1,300 | 1,280 | 1,290 | 192,000 | 6,142.86 |
| 1991-07-08 | 1,340 | 1,340 | 1,310 | 1,310 | 112,000 | 6,238.10 |
| 1991-07-05 | 1,350 | 1,350 | 1,320 | 1,330 | 61,000 | 6,333.33 |
| 1991-07-04 | 1,330 | 1,350 | 1,310 | 1,330 | 170,000 | 6,333.33 |
| 1991-07-03 | 1,350 | 1,350 | 1,320 | 1,330 | 42,000 | 6,333.33 |
| 1991-07-02 | 1,330 | 1,360 | 1,310 | 1,340 | 142,000 | 6,380.95 |
| 1991-07-01 | 1,350 | 1,360 | 1,330 | 1,350 | 322,000 | 6,428.57 |
| 1991-06-28 | 1,350 | 1,360 | 1,330 | 1,330 | 207,000 | 6,333.33 |
| 1991-06-27 | 1,360 | 1,380 | 1,350 | 1,360 | 123,000 | 6,476.19 |
| 1991-06-26 | 1,390 | 1,400 | 1,370 | 1,370 | 100,000 | 6,523.81 |
| 1991-06-25 | 1,350 | 1,380 | 1,350 | 1,380 | 163,000 | 6,571.43 |
| 1991-06-24 | 1,370 | 1,400 | 1,370 | 1,380 | 121,000 | 6,571.43 |
| 1991-06-21 | 1,360 | 1,380 | 1,360 | 1,360 | 296,000 | 6,476.19 |
| 1991-06-20 | 1,360 | 1,380 | 1,360 | 1,380 | 173,000 | 6,571.43 |
| 1991-06-19 | 1,400 | 1,400 | 1,380 | 1,380 | 421,000 | 6,571.43 |
| 1991-06-18 | 1,420 | 1,420 | 1,400 | 1,400 | 170,000 | 6,666.67 |
| 1991-06-17 | 1,420 | 1,420 | 1,400 | 1,400 | 151,000 | 6,666.67 |
| 1991-06-14 | 1,400 | 1,430 | 1,390 | 1,420 | 355,000 | 6,761.90 |
| 1991-06-13 | 1,390 | 1,400 | 1,390 | 1,390 | 124,000 | 6,619.05 |
| 1991-06-12 | 1,420 | 1,420 | 1,390 | 1,390 | 185,000 | 6,619.05 |
| 1991-06-11 | 1,400 | 1,410 | 1,390 | 1,400 | 313,000 | 6,666.67 |
| 1991-06-10 | 1,420 | 1,420 | 1,400 | 1,400 | 246,000 | 6,666.67 |
| 1991-06-07 | 1,420 | 1,420 | 1,400 | 1,400 | 110,000 | 6,666.67 |
| 1991-06-06 | 1,410 | 1,410 | 1,400 | 1,410 | 112,000 | 6,714.29 |
| 1991-06-05 | 1,420 | 1,420 | 1,400 | 1,400 | 219,000 | 6,666.67 |
| 1991-06-04 | 1,430 | 1,430 | 1,410 | 1,410 | 102,000 | 6,714.29 |
| 1991-06-03 | 1,440 | 1,460 | 1,430 | 1,430 | 340,000 | 6,809.52 |
| 1991-05-31 | 1,430 | 1,440 | 1,420 | 1,420 | 185,000 | 6,761.90 |
| 1991-05-30 | 1,450 | 1,450 | 1,420 | 1,420 | 103,000 | 6,761.90 |
| 1991-05-29 | 1,430 | 1,450 | 1,420 | 1,430 | 264,000 | 6,809.52 |
| 1991-05-28 | 1,430 | 1,460 | 1,430 | 1,440 | 121,000 | 6,857.14 |
| 1991-05-27 | 1,420 | 1,430 | 1,420 | 1,430 | 52,000 | 6,809.52 |
| 1991-05-24 | 1,420 | 1,440 | 1,410 | 1,420 | 163,000 | 6,761.90 |
| 1991-05-23 | 1,410 | 1,430 | 1,410 | 1,420 | 70,000 | 6,761.90 |
| 1991-05-22 | 1,410 | 1,450 | 1,410 | 1,410 | 128,000 | 6,714.29 |
| 1991-05-21 | 1,400 | 1,410 | 1,390 | 1,410 | 134,000 | 6,714.29 |
| 1991-05-20 | 1,390 | 1,410 | 1,390 | 1,410 | 37,000 | 6,714.29 |
| 1991-05-17 | 1,420 | 1,440 | 1,400 | 1,400 | 240,000 | 6,666.67 |
| 1991-05-16 | 1,410 | 1,440 | 1,400 | 1,440 | 69,000 | 6,857.14 |
| 1991-05-15 | 1,430 | 1,460 | 1,430 | 1,460 | 94,000 | 6,952.38 |
| 1991-05-14 | 1,440 | 1,460 | 1,440 | 1,450 | 100,000 | 6,904.76 |
| 1991-05-13 | 1,490 | 1,490 | 1,450 | 1,460 | 171,000 | 6,952.38 |
| 1991-05-10 | 1,500 | 1,500 | 1,470 | 1,490 | 294,000 | 7,095.24 |
| 1991-05-09 | 1,470 | 1,500 | 1,470 | 1,490 | 732,000 | 7,095.24 |
| 1991-05-08 | 1,450 | 1,470 | 1,450 | 1,450 | 100,000 | 6,904.76 |
| 1991-05-07 | 1,450 | 1,490 | 1,450 | 1,470 | 132,000 | 7,000 |
| 1991-05-02 | 1,450 | 1,490 | 1,450 | 1,470 | 193,000 | 7,000 |
| 1991-05-01 | 1,470 | 1,470 | 1,450 | 1,460 | 239,000 | 6,952.38 |
| 1991-04-30 | 1,460 | 1,470 | 1,420 | 1,450 | 72,000 | 6,904.76 |
| 1991-04-26 | 1,430 | 1,440 | 1,410 | 1,420 | 173,000 | 6,761.90 |
| 1991-04-25 | 1,400 | 1,420 | 1,400 | 1,410 | 281,000 | 6,714.29 |
| 1991-04-24 | 1,410 | 1,430 | 1,410 | 1,410 | 152,000 | 6,714.29 |
| 1991-04-23 | 1,410 | 1,450 | 1,410 | 1,430 | 205,000 | 6,809.52 |
| 1991-04-22 | 1,450 | 1,450 | 1,420 | 1,450 | 163,000 | 6,904.76 |
| 1991-04-19 | 1,430 | 1,460 | 1,430 | 1,430 | 84,000 | 6,809.52 |
| 1991-04-18 | 1,480 | 1,480 | 1,450 | 1,450 | 120,000 | 6,904.76 |
| 1991-04-17 | 1,470 | 1,480 | 1,460 | 1,460 | 152,000 | 6,952.38 |
| 1991-04-16 | 1,470 | 1,470 | 1,450 | 1,460 | 160,000 | 6,952.38 |
| 1991-04-15 | 1,470 | 1,500 | 1,440 | 1,490 | 477,000 | 7,095.24 |
| 1991-04-12 | 1,450 | 1,470 | 1,450 | 1,460 | 191,000 | 6,952.38 |
| 1991-04-11 | 1,470 | 1,490 | 1,450 | 1,460 | 490,000 | 6,952.38 |
| 1991-04-10 | 1,480 | 1,530 | 1,470 | 1,470 | 898,000 | 7,000 |
| 1991-04-09 | 1,470 | 1,490 | 1,470 | 1,480 | 158,000 | 7,047.62 |
| 1991-04-08 | 1,490 | 1,510 | 1,480 | 1,490 | 722,000 | 7,095.24 |
| 1991-04-05 | 1,460 | 1,500 | 1,460 | 1,460 | 1,846,000 | 6,952.38 |
| 1991-04-04 | 1,440 | 1,460 | 1,430 | 1,440 | 735,000 | 6,857.14 |
| 1991-04-03 | 1,450 | 1,480 | 1,430 | 1,430 | 733,000 | 6,809.52 |
| 1991-04-02 | 1,390 | 1,440 | 1,390 | 1,440 | 199,000 | 6,857.14 |
| 1991-04-01 | 1,430 | 1,430 | 1,380 | 1,390 | 93,000 | 6,619.05 |
| 1991-03-29 | 1,400 | 1,440 | 1,400 | 1,420 | 229,000 | 6,761.90 |
| 1991-03-28 | 1,400 | 1,400 | 1,380 | 1,390 | 325,000 | 6,619.05 |
| 1991-03-27 | 1,380 | 1,400 | 1,380 | 1,400 | 91,000 | 6,666.67 |
| 1991-03-26 | 1,400 | 1,450 | 1,380 | 1,390 | 185,000 | 6,619.05 |
| 1991-03-25 | 1,490 | 1,490 | 1,460 | 1,470 | 169,000 | 6,666.67 |
| 1991-03-22 | 1,490 | 1,520 | 1,490 | 1,490 | 169,000 | 6,757.37 |
| 1991-03-20 | 1,510 | 1,530 | 1,480 | 1,520 | 254,000 | 6,893.42 |
| 1991-03-19 | 1,560 | 1,560 | 1,540 | 1,540 | 414,000 | 6,984.13 |
| 1991-03-18 | 1,560 | 1,580 | 1,540 | 1,550 | 530,000 | 7,029.48 |
| 1991-03-15 | 1,510 | 1,560 | 1,510 | 1,550 | 237,000 | 7,029.48 |
| 1991-03-14 | 1,570 | 1,580 | 1,540 | 1,550 | 601,000 | 7,029.48 |
| 1991-03-13 | 1,490 | 1,540 | 1,470 | 1,540 | 461,000 | 6,984.13 |
| 1991-03-12 | 1,510 | 1,520 | 1,490 | 1,490 | 275,000 | 6,757.37 |
| 1991-03-11 | 1,510 | 1,530 | 1,490 | 1,490 | 298,000 | 6,757.37 |
| 1991-03-08 | 1,530 | 1,550 | 1,460 | 1,470 | 378,000 | 6,666.67 |
| 1991-03-07 | 1,500 | 1,500 | 1,490 | 1,500 | 138,000 | 6,802.72 |
| 1991-03-06 | 1,430 | 1,480 | 1,430 | 1,460 | 326,000 | 6,621.32 |
| 1991-03-05 | 1,400 | 1,430 | 1,400 | 1,430 | 20,000 | 6,485.26 |
| 1991-03-04 | 1,400 | 1,430 | 1,370 | 1,390 | 210,000 | 6,303.85 |
| 1991-03-01 | 1,390 | 1,420 | 1,370 | 1,410 | 209,000 | 6,394.56 |
| 1991-02-28 | 1,390 | 1,390 | 1,360 | 1,370 | 187,000 | 6,213.15 |
| 1991-02-27 | 1,350 | 1,380 | 1,350 | 1,370 | 58,000 | 6,213.15 |
| 1991-02-26 | 1,380 | 1,390 | 1,340 | 1,390 | 103,000 | 6,303.85 |
| 1991-02-25 | 1,340 | 1,360 | 1,340 | 1,360 | 122,000 | 6,167.80 |
| 1991-02-22 | 1,350 | 1,350 | 1,340 | 1,340 | 83,000 | 6,077.10 |
| 1991-02-21 | 1,370 | 1,370 | 1,340 | 1,350 | 203,000 | 6,122.45 |
| 1991-02-20 | 1,370 | 1,380 | 1,330 | 1,370 | 230,000 | 6,213.15 |
| 1991-02-19 | 1,340 | 1,370 | 1,320 | 1,370 | 251,000 | 6,213.15 |
| 1991-02-18 | 1,330 | 1,350 | 1,330 | 1,340 | 105,000 | 6,077.10 |
| 1991-02-15 | 1,320 | 1,320 | 1,280 | 1,310 | 117,000 | 5,941.04 |
| 1991-02-14 | 1,350 | 1,350 | 1,320 | 1,330 | 282,000 | 6,031.75 |
| 1991-02-13 | 1,290 | 1,340 | 1,290 | 1,340 | 347,000 | 6,077.10 |
| 1991-02-12 | 1,250 | 1,280 | 1,230 | 1,280 | 223,000 | 5,804.99 |
| 1991-02-08 | 1,190 | 1,210 | 1,190 | 1,210 | 150,000 | 5,487.53 |
| 1991-02-07 | 1,160 | 1,210 | 1,160 | 1,190 | 192,000 | 5,396.83 |
| 1991-02-06 | 1,150 | 1,180 | 1,150 | 1,170 | 84,000 | 5,306.12 |
| 1991-02-05 | 1,140 | 1,160 | 1,140 | 1,150 | 66,000 | 5,215.42 |
| 1991-02-04 | 1,140 | 1,140 | 1,130 | 1,130 | 30,000 | 5,124.72 |
| 1991-02-01 | 1,130 | 1,150 | 1,120 | 1,140 | 93,000 | 5,170.07 |
| 1991-01-31 | 1,140 | 1,150 | 1,130 | 1,150 | 89,000 | 5,215.42 |
| 1991-01-30 | 1,160 | 1,160 | 1,110 | 1,150 | 79,000 | 5,215.42 |
| 1991-01-29 | 1,120 | 1,160 | 1,120 | 1,150 | 75,000 | 5,215.42 |
| 1991-01-28 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 | 5,170.07 |
| 1991-01-25 | 1,140 | 1,160 | 1,140 | 1,140 | 302,000 | 5,170.07 |
| 1991-01-24 | 1,140 | 1,140 | 1,120 | 1,140 | 60,000 | 5,170.07 |
| 1991-01-23 | 1,150 | 1,180 | 1,150 | 1,180 | 122,000 | 5,351.47 |
| 1991-01-22 | 1,170 | 1,210 | 1,160 | 1,210 | 84,000 | 5,487.53 |
| 1991-01-21 | 1,200 | 1,230 | 1,170 | 1,220 | 100,000 | 5,532.88 |
| 1991-01-18 | 1,210 | 1,240 | 1,190 | 1,210 | 183,000 | 5,487.53 |
| 1991-01-17 | 1,140 | 1,200 | 1,140 | 1,190 | 99,000 | 5,396.83 |
| 1991-01-16 | 1,150 | 1,160 | 1,120 | 1,160 | 102,000 | 5,260.77 |
| 1991-01-14 | 1,080 | 1,130 | 1,070 | 1,130 | 149,000 | 5,124.72 |
| 1991-01-11 | 1,080 | 1,080 | 1,050 | 1,080 | 126,000 | 4,897.96 |
| 1991-01-10 | 1,030 | 1,080 | 1,030 | 1,070 | 118,000 | 4,852.61 |
| 1991-01-09 | 1,100 | 1,100 | 1,070 | 1,070 | 143,000 | 4,852.61 |
| 1991-01-08 | 1,160 | 1,160 | 1,100 | 1,120 | 98,000 | 5,079.37 |
| 1991-01-07 | 1,230 | 1,230 | 1,180 | 1,180 | 18,000 | 5,351.47 |
| 1991-01-04 | 1,220 | 1,220 | 1,220 | 1,220 | 25,000 | 5,532.88 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
