9873 日本KFCホールディングス(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 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,272.73 |
| 1991-12-27 | 3,500 | 3,500 | 3,400 | 3,400 | 2,000 | 3,090.91 |
| 1991-12-25 | 3,450 | 3,640 | 3,450 | 3,600 | 10,000 | 3,272.73 |
| 1991-12-24 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,181.82 |
| 1991-12-20 | 3,610 | 3,620 | 3,510 | 3,510 | 27,000 | 3,190.91 |
| 1991-12-19 | 3,600 | 3,610 | 3,550 | 3,610 | 12,000 | 3,281.82 |
| 1991-12-18 | 3,590 | 3,640 | 3,590 | 3,640 | 9,000 | 3,309.09 |
| 1991-12-17 | 3,540 | 3,550 | 3,530 | 3,540 | 7,000 | 3,218.18 |
| 1991-12-16 | 3,530 | 3,540 | 3,510 | 3,530 | 8,000 | 3,209.09 |
| 1991-12-13 | 3,500 | 3,520 | 3,500 | 3,510 | 6,000 | 3,190.91 |
| 1991-12-12 | 3,510 | 3,510 | 3,500 | 3,500 | 9,000 | 3,181.82 |
| 1991-12-11 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,172.73 |
| 1991-12-10 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 3,181.82 |
| 1991-12-09 | 3,500 | 3,500 | 3,480 | 3,480 | 3,000 | 3,163.64 |
| 1991-12-06 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 | 3,181.82 |
| 1991-12-04 | 3,600 | 3,600 | 3,550 | 3,550 | 2,000 | 3,227.27 |
| 1991-12-03 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 3,309.09 |
| 1991-11-29 | 3,700 | 3,730 | 3,700 | 3,730 | 5,000 | 3,390.91 |
| 1991-11-28 | 3,700 | 3,700 | 3,650 | 3,660 | 6,000 | 3,327.27 |
| 1991-11-27 | 3,800 | 3,800 | 3,720 | 3,750 | 12,000 | 3,409.09 |
| 1991-11-26 | 3,900 | 3,900 | 3,800 | 3,800 | 8,000 | 3,454.55 |
| 1991-11-25 | 3,930 | 3,930 | 3,800 | 3,900 | 13,000 | 3,545.45 |
| 1991-11-22 | 3,900 | 3,940 | 3,900 | 3,930 | 4,000 | 3,572.73 |
| 1991-11-21 | 4,050 | 4,050 | 3,930 | 3,930 | 25,000 | 3,572.73 |
| 1991-11-20 | 4,070 | 4,100 | 4,070 | 4,100 | 8,000 | 3,727.27 |
| 1991-11-19 | 4,190 | 4,200 | 4,120 | 4,120 | 29,000 | 3,745.45 |
| 1991-11-18 | 4,190 | 4,200 | 4,180 | 4,180 | 9,000 | 3,800 |
| 1991-11-15 | 4,310 | 4,310 | 4,250 | 4,280 | 22,000 | 3,890.91 |
| 1991-11-14 | 4,400 | 4,400 | 4,350 | 4,350 | 8,000 | 3,954.55 |
| 1991-11-13 | 4,300 | 4,400 | 4,300 | 4,400 | 10,000 | 4,000 |
| 1991-11-12 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 3,954.55 |
| 1991-11-11 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 3,918.18 |
| 1991-11-08 | 4,200 | 4,210 | 4,150 | 4,210 | 39,000 | 3,827.27 |
| 1991-11-07 | 4,250 | 4,250 | 4,150 | 4,150 | 5,000 | 3,772.73 |
| 1991-11-06 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 3,909.09 |
| 1991-11-05 | 4,400 | 4,400 | 4,350 | 4,350 | 4,000 | 3,954.55 |
| 1991-11-01 | 4,450 | 4,500 | 4,400 | 4,400 | 10,000 | 4,000 |
| 1991-10-31 | 4,400 | 4,400 | 4,380 | 4,400 | 20,000 | 4,000 |
| 1991-10-30 | 4,420 | 4,420 | 4,400 | 4,400 | 19,000 | 4,000 |
| 1991-10-29 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,136.36 |
| 1991-10-28 | 4,600 | 4,630 | 4,500 | 4,500 | 15,000 | 4,090.91 |
| 1991-10-25 | 4,550 | 4,600 | 4,550 | 4,600 | 13,000 | 4,181.82 |
| 1991-10-24 | 4,470 | 4,500 | 4,450 | 4,500 | 6,000 | 4,090.91 |
| 1991-10-23 | 4,430 | 4,430 | 4,430 | 4,430 | 2,000 | 4,027.27 |
| 1991-10-22 | 4,410 | 4,410 | 4,400 | 4,410 | 12,000 | 4,009.09 |
| 1991-10-21 | 4,410 | 4,410 | 4,360 | 4,360 | 26,000 | 3,963.64 |
| 1991-10-18 | 4,430 | 4,460 | 4,400 | 4,400 | 8,000 | 4,000 |
| 1991-10-17 | 4,350 | 4,400 | 4,350 | 4,350 | 17,000 | 3,954.55 |
| 1991-10-16 | 4,420 | 4,450 | 4,300 | 4,300 | 26,000 | 3,909.09 |
| 1991-10-15 | 4,470 | 4,490 | 4,470 | 4,470 | 5,000 | 4,063.64 |
| 1991-10-14 | 4,540 | 4,540 | 4,500 | 4,500 | 4,000 | 4,090.91 |
| 1991-10-11 | 4,590 | 4,590 | 4,590 | 4,590 | 3,000 | 4,172.73 |
| 1991-10-09 | 4,610 | 4,610 | 4,610 | 4,610 | 8,000 | 4,190.91 |
| 1991-10-08 | 4,660 | 4,670 | 4,660 | 4,660 | 12,000 | 4,236.36 |
| 1991-10-04 | 4,800 | 4,800 | 4,780 | 4,780 | 5,000 | 4,345.45 |
| 1991-10-03 | 4,760 | 4,810 | 4,760 | 4,800 | 51,000 | 4,363.64 |
| 1991-10-02 | 4,750 | 4,750 | 4,710 | 4,710 | 12,000 | 4,281.82 |
| 1991-10-01 | 4,760 | 4,800 | 4,700 | 4,700 | 10,000 | 4,272.73 |
| 1991-09-30 | 4,750 | 4,750 | 4,710 | 4,710 | 20,000 | 4,281.82 |
| 1991-09-27 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 4,281.82 |
| 1991-09-26 | 4,650 | 4,740 | 4,650 | 4,700 | 14,000 | 4,272.73 |
| 1991-09-25 | 4,600 | 4,610 | 4,600 | 4,610 | 6,000 | 4,190.91 |
| 1991-09-24 | 4,550 | 4,600 | 4,550 | 4,600 | 6,000 | 4,181.82 |
| 1991-09-20 | 4,570 | 4,570 | 4,550 | 4,550 | 8,000 | 4,136.36 |
| 1991-09-19 | 4,500 | 4,650 | 4,500 | 4,650 | 8,000 | 4,227.27 |
| 1991-09-18 | 4,470 | 4,500 | 4,470 | 4,500 | 5,000 | 4,090.91 |
| 1991-09-17 | 4,370 | 4,380 | 4,370 | 4,370 | 6,000 | 3,972.73 |
| 1991-09-13 | 4,370 | 4,370 | 4,370 | 4,370 | 4,000 | 3,972.73 |
| 1991-09-12 | 4,360 | 4,360 | 4,350 | 4,360 | 12,000 | 3,963.64 |
| 1991-09-11 | 4,350 | 4,390 | 4,340 | 4,360 | 10,000 | 3,963.64 |
| 1991-09-10 | 4,330 | 4,330 | 4,310 | 4,310 | 11,000 | 3,918.18 |
| 1991-09-09 | 4,310 | 4,310 | 4,310 | 4,310 | 3,000 | 3,918.18 |
| 1991-09-06 | 4,340 | 4,340 | 4,310 | 4,310 | 17,000 | 3,918.18 |
| 1991-09-05 | 4,350 | 4,350 | 4,330 | 4,330 | 7,000 | 3,936.36 |
| 1991-09-04 | 4,300 | 4,350 | 4,300 | 4,350 | 4,000 | 3,954.55 |
| 1991-09-03 | 4,350 | 4,350 | 4,300 | 4,300 | 5,000 | 3,909.09 |
| 1991-09-02 | 4,350 | 4,350 | 4,300 | 4,300 | 4,000 | 3,909.09 |
| 1991-08-30 | 4,350 | 4,350 | 4,310 | 4,310 | 7,000 | 3,918.18 |
| 1991-08-29 | 4,300 | 4,350 | 4,300 | 4,300 | 14,000 | 3,909.09 |
| 1991-08-28 | 4,310 | 4,310 | 4,300 | 4,300 | 4,000 | 3,909.09 |
| 1991-08-27 | 4,400 | 4,400 | 4,310 | 4,310 | 3,000 | 3,918.18 |
| 1991-08-26 | 4,460 | 4,460 | 4,410 | 4,410 | 8,000 | 4,009.09 |
| 1991-08-23 | 4,400 | 4,450 | 4,400 | 4,410 | 14,000 | 4,009.09 |
| 1991-08-22 | 4,270 | 4,320 | 4,250 | 4,320 | 19,000 | 3,927.27 |
| 1991-08-21 | 4,250 | 4,250 | 4,220 | 4,220 | 19,000 | 3,836.36 |
| 1991-08-20 | 4,370 | 4,370 | 4,280 | 4,280 | 2,000 | 3,890.91 |
| 1991-08-16 | 4,520 | 4,520 | 4,420 | 4,470 | 7,000 | 4,063.64 |
| 1991-08-15 | 4,610 | 4,610 | 4,570 | 4,570 | 14,000 | 4,154.55 |
| 1991-08-14 | 4,800 | 4,800 | 4,620 | 4,620 | 20,000 | 4,200 |
| 1991-08-13 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 | 4,363.64 |
| 1991-08-09 | 5,000 | 5,000 | 4,950 | 4,950 | 3,000 | 4,500 |
| 1991-08-08 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,536.36 |
| 1991-08-07 | 5,010 | 5,010 | 4,910 | 4,910 | 3,000 | 4,463.64 |
| 1991-08-05 | 5,210 | 5,210 | 5,210 | 5,210 | 6,000 | 4,736.36 |
| 1991-08-02 | 5,020 | 5,200 | 5,020 | 5,200 | 8,000 | 4,727.27 |
| 1991-08-01 | 5,010 | 5,100 | 5,000 | 5,020 | 31,000 | 4,563.64 |
| 1991-07-31 | 5,000 | 5,010 | 5,000 | 5,000 | 22,000 | 4,545.45 |
| 1991-07-30 | 4,950 | 4,950 | 4,950 | 4,950 | 3,000 | 4,500 |
| 1991-07-29 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,454.55 |
| 1991-07-26 | 4,850 | 4,850 | 4,800 | 4,800 | 11,000 | 4,363.64 |
| 1991-07-25 | 4,970 | 4,980 | 4,800 | 4,800 | 14,000 | 4,363.64 |
| 1991-07-24 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 4,545.45 |
| 1991-07-23 | 5,000 | 5,000 | 4,940 | 4,990 | 9,000 | 4,536.36 |
| 1991-07-22 | 5,000 | 5,000 | 4,990 | 4,990 | 9,000 | 4,536.36 |
| 1991-07-19 | 4,950 | 4,980 | 4,950 | 4,980 | 6,000 | 4,527.27 |
| 1991-07-18 | 5,000 | 5,050 | 4,910 | 4,910 | 13,000 | 4,463.64 |
| 1991-07-17 | 5,080 | 5,080 | 5,080 | 5,080 | 8,000 | 4,618.18 |
| 1991-07-15 | 5,080 | 5,100 | 5,080 | 5,080 | 7,000 | 4,618.18 |
| 1991-07-12 | 5,080 | 5,080 | 5,080 | 5,080 | 8,000 | 4,618.18 |
| 1991-07-11 | 5,040 | 5,090 | 5,040 | 5,080 | 8,000 | 4,618.18 |
| 1991-07-10 | 4,800 | 4,900 | 4,800 | 4,900 | 8,000 | 4,454.55 |
| 1991-07-09 | 4,790 | 4,790 | 4,740 | 4,790 | 17,000 | 4,354.55 |
| 1991-07-08 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 4,545.45 |
| 1991-07-05 | 5,100 | 5,100 | 5,050 | 5,050 | 10,000 | 4,590.91 |
| 1991-07-04 | 5,240 | 5,240 | 5,060 | 5,060 | 7,000 | 4,600 |
| 1991-07-03 | 5,450 | 5,450 | 5,340 | 5,340 | 14,000 | 4,854.55 |
| 1991-07-01 | 5,550 | 5,550 | 5,420 | 5,420 | 32,000 | 4,927.27 |
| 1991-06-28 | 5,460 | 5,580 | 5,460 | 5,490 | 61,000 | 4,990.91 |
| 1991-06-27 | 5,580 | 5,580 | 5,450 | 5,450 | 9,000 | 4,954.55 |
| 1991-06-26 | 5,720 | 5,720 | 5,570 | 5,580 | 25,000 | 5,072.73 |
| 1991-06-25 | 5,480 | 5,520 | 5,460 | 5,520 | 19,000 | 5,018.18 |
| 1991-06-24 | 5,560 | 5,580 | 5,500 | 5,510 | 19,000 | 5,009.09 |
| 1991-06-21 | 5,610 | 5,620 | 5,460 | 5,460 | 29,000 | 4,963.64 |
| 1991-06-20 | 5,650 | 5,650 | 5,600 | 5,600 | 13,000 | 5,090.91 |
| 1991-06-19 | 5,700 | 5,700 | 5,500 | 5,700 | 40,000 | 5,181.82 |
| 1991-06-18 | 5,790 | 5,880 | 5,700 | 5,700 | 29,000 | 5,181.82 |
| 1991-06-17 | 5,900 | 5,900 | 5,780 | 5,780 | 18,000 | 5,254.55 |
| 1991-06-14 | 5,820 | 5,850 | 5,780 | 5,800 | 57,000 | 5,272.73 |
| 1991-06-13 | 5,760 | 5,890 | 5,730 | 5,810 | 55,000 | 5,281.82 |
| 1991-06-12 | 5,700 | 5,800 | 5,700 | 5,770 | 90,000 | 5,245.45 |
| 1991-06-11 | 5,550 | 5,630 | 5,480 | 5,610 | 76,000 | 5,100 |
| 1991-06-10 | 5,550 | 5,550 | 5,520 | 5,530 | 21,000 | 5,027.27 |
| 1991-06-07 | 5,510 | 5,600 | 5,490 | 5,490 | 31,000 | 4,990.91 |
| 1991-06-06 | 5,650 | 5,650 | 5,410 | 5,410 | 19,000 | 4,918.18 |
| 1991-06-05 | 5,510 | 5,590 | 5,500 | 5,550 | 61,000 | 5,045.45 |
| 1991-06-04 | 5,500 | 5,600 | 5,500 | 5,510 | 15,000 | 5,009.09 |
| 1991-06-03 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 | 5,090.91 |
| 1991-05-31 | 5,410 | 5,510 | 5,410 | 5,450 | 15,000 | 4,954.55 |
| 1991-05-30 | 5,490 | 5,500 | 5,400 | 5,400 | 64,000 | 4,909.09 |
| 1991-05-29 | 5,300 | 5,450 | 5,300 | 5,400 | 7,000 | 4,909.09 |
| 1991-05-28 | 5,410 | 5,410 | 5,300 | 5,300 | 4,000 | 4,818.18 |
| 1991-05-27 | 5,520 | 5,520 | 5,520 | 5,520 | 4,000 | 5,018.18 |
| 1991-05-24 | 5,310 | 5,320 | 5,310 | 5,320 | 5,000 | 4,836.36 |
| 1991-05-23 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 4,818.18 |
| 1991-05-22 | 5,250 | 5,350 | 5,250 | 5,270 | 7,000 | 4,790.91 |
| 1991-05-21 | 5,220 | 5,220 | 5,220 | 5,220 | 2,000 | 4,745.45 |
| 1991-05-20 | 5,280 | 5,280 | 5,120 | 5,120 | 21,000 | 4,654.55 |
| 1991-05-17 | 5,190 | 5,350 | 5,190 | 5,240 | 32,000 | 4,763.64 |
| 1991-05-16 | 5,450 | 5,450 | 5,290 | 5,290 | 33,000 | 4,809.09 |
| 1991-05-15 | 5,500 | 5,550 | 5,500 | 5,520 | 17,000 | 5,018.18 |
| 1991-05-14 | 5,900 | 5,900 | 5,700 | 5,700 | 21,000 | 5,181.82 |
| 1991-05-13 | 6,090 | 6,090 | 5,900 | 5,900 | 7,000 | 5,363.64 |
| 1991-05-10 | 6,090 | 6,120 | 6,020 | 6,040 | 40,000 | 5,490.91 |
| 1991-05-09 | 5,990 | 6,160 | 5,990 | 6,020 | 134,000 | 5,472.73 |
| 1991-05-08 | 6,050 | 6,170 | 6,050 | 6,090 | 106,000 | 5,536.36 |
| 1991-05-07 | 5,930 | 6,050 | 5,910 | 6,050 | 49,000 | 5,500 |
| 1991-05-02 | 5,900 | 5,920 | 5,860 | 5,860 | 32,000 | 5,327.27 |
| 1991-05-01 | 5,700 | 5,890 | 5,700 | 5,850 | 29,000 | 5,318.18 |
| 1991-04-30 | 5,790 | 5,810 | 5,790 | 5,800 | 10,000 | 5,272.73 |
| 1991-04-26 | 5,780 | 5,900 | 5,780 | 5,800 | 23,000 | 5,272.73 |
| 1991-04-25 | 6,050 | 6,050 | 5,880 | 5,880 | 58,000 | 5,345.45 |
| 1991-04-24 | 6,000 | 6,030 | 5,950 | 5,950 | 73,000 | 5,409.09 |
| 1991-04-23 | 6,050 | 6,050 | 5,930 | 5,930 | 76,000 | 5,390.91 |
| 1991-04-22 | 6,070 | 6,090 | 6,000 | 6,000 | 58,000 | 5,454.55 |
| 1991-04-19 | 6,000 | 6,100 | 5,960 | 6,050 | 59,000 | 5,500 |
| 1991-04-18 | 6,100 | 6,100 | 6,000 | 6,000 | 33,000 | 5,454.55 |
| 1991-04-17 | 6,140 | 6,150 | 6,000 | 6,010 | 98,000 | 5,463.64 |
| 1991-04-16 | 5,950 | 6,080 | 5,950 | 6,050 | 60,000 | 5,500 |
| 1991-04-15 | 5,900 | 6,000 | 5,900 | 5,950 | 92,000 | 5,409.09 |
| 1991-04-12 | 5,640 | 5,800 | 5,600 | 5,800 | 86,000 | 5,272.73 |
| 1991-04-11 | 5,620 | 5,700 | 5,540 | 5,700 | 32,000 | 5,181.82 |
| 1991-04-10 | 5,500 | 5,560 | 5,500 | 5,520 | 29,000 | 5,018.18 |
| 1991-04-09 | 5,550 | 5,550 | 5,500 | 5,520 | 48,000 | 5,018.18 |
| 1991-04-08 | 5,700 | 5,700 | 5,550 | 5,550 | 44,000 | 5,045.45 |
| 1991-04-05 | 5,590 | 5,700 | 5,590 | 5,680 | 59,000 | 5,163.64 |
| 1991-04-04 | 5,560 | 5,600 | 5,560 | 5,580 | 103,000 | 5,072.73 |
| 1991-04-03 | 5,510 | 5,600 | 5,500 | 5,560 | 41,000 | 5,054.55 |
| 1991-04-02 | 5,500 | 5,600 | 5,500 | 5,500 | 13,000 | 5,000 |
| 1991-04-01 | 5,470 | 5,600 | 5,450 | 5,500 | 23,000 | 5,000 |
| 1991-03-29 | 5,450 | 5,550 | 5,450 | 5,500 | 62,000 | 5,000 |
| 1991-03-28 | 5,220 | 5,450 | 5,220 | 5,400 | 35,000 | 4,909.09 |
| 1991-03-27 | 5,360 | 5,360 | 5,150 | 5,220 | 26,000 | 4,745.45 |
| 1991-03-26 | 5,290 | 5,350 | 5,250 | 5,260 | 43,000 | 4,781.82 |
| 1991-03-25 | 5,310 | 5,320 | 5,300 | 5,300 | 25,000 | 4,818.18 |
| 1991-03-22 | 5,350 | 5,350 | 5,300 | 5,300 | 12,000 | 4,818.18 |
| 1991-03-20 | 5,390 | 5,500 | 5,350 | 5,350 | 83,000 | 4,863.64 |
| 1991-03-19 | 5,300 | 5,400 | 5,300 | 5,400 | 42,000 | 4,909.09 |
| 1991-03-18 | 5,200 | 5,300 | 5,200 | 5,290 | 42,000 | 4,809.09 |
| 1991-03-15 | 5,260 | 5,310 | 5,150 | 5,150 | 82,000 | 4,681.82 |
| 1991-03-14 | 5,200 | 5,260 | 5,190 | 5,260 | 13,000 | 4,781.82 |
| 1991-03-13 | 5,340 | 5,340 | 5,200 | 5,300 | 44,000 | 4,818.18 |
| 1991-03-12 | 5,240 | 5,400 | 5,070 | 5,400 | 89,000 | 4,909.09 |
| 1991-03-11 | 5,280 | 5,280 | 5,190 | 5,240 | 10,000 | 4,763.64 |
| 1991-03-08 | 5,300 | 5,300 | 5,170 | 5,180 | 23,000 | 4,709.09 |
| 1991-03-07 | 5,450 | 5,540 | 5,350 | 5,400 | 107,000 | 4,909.09 |
| 1991-03-06 | 5,200 | 5,430 | 5,200 | 5,430 | 142,000 | 4,936.36 |
| 1991-03-05 | 4,900 | 5,100 | 4,900 | 5,100 | 74,000 | 4,636.36 |
| 1991-03-04 | 4,660 | 4,750 | 4,660 | 4,750 | 14,000 | 4,318.18 |
| 1991-03-01 | 4,570 | 4,570 | 4,550 | 4,560 | 31,000 | 4,145.45 |
| 1991-02-28 | 4,600 | 4,600 | 4,500 | 4,570 | 74,000 | 4,154.55 |
| 1991-02-27 | 4,600 | 4,630 | 4,600 | 4,610 | 57,000 | 4,190.91 |
| 1991-02-26 | 4,710 | 4,710 | 4,600 | 4,670 | 85,000 | 4,245.45 |
| 1991-02-25 | 4,700 | 4,710 | 4,640 | 4,700 | 62,000 | 4,272.73 |
| 1991-02-22 | 4,700 | 4,720 | 4,680 | 4,680 | 78,000 | 4,254.55 |
| 1991-02-21 | 4,740 | 4,750 | 4,700 | 4,700 | 147,000 | 4,272.73 |
| 1991-02-20 | 4,790 | 4,800 | 4,700 | 4,740 | 58,000 | 4,309.09 |
| 1991-02-19 | 4,880 | 4,880 | 4,750 | 4,840 | 83,000 | 4,400 |
| 1991-02-18 | 4,740 | 4,800 | 4,700 | 4,790 | 68,000 | 4,354.55 |
| 1991-02-15 | 4,690 | 4,700 | 4,680 | 4,680 | 26,000 | 4,254.55 |
| 1991-02-14 | 4,600 | 4,660 | 4,600 | 4,640 | 63,000 | 4,218.18 |
| 1991-02-13 | 4,310 | 4,540 | 4,300 | 4,480 | 96,000 | 4,072.73 |
| 1991-02-12 | 4,210 | 4,280 | 4,180 | 4,260 | 141,000 | 3,872.73 |
| 1991-02-08 | 4,310 | 4,310 | 4,190 | 4,190 | 19,000 | 3,809.09 |
| 1991-02-07 | 4,390 | 4,390 | 4,320 | 4,320 | 24,000 | 3,927.27 |
| 1991-02-06 | 4,370 | 4,390 | 4,300 | 4,310 | 42,000 | 3,918.18 |
| 1991-02-05 | 4,200 | 4,260 | 4,100 | 4,260 | 40,000 | 3,872.73 |
| 1991-02-04 | 4,060 | 4,190 | 4,060 | 4,150 | 50,000 | 3,772.73 |
| 1991-02-01 | 4,210 | 4,210 | 4,010 | 4,010 | 38,000 | 3,645.45 |
| 1991-01-31 | 4,440 | 4,490 | 4,200 | 4,210 | 45,000 | 3,827.27 |
| 1991-01-30 | 4,490 | 4,570 | 4,490 | 4,490 | 136,000 | 4,081.82 |
| 1991-01-29 | 4,250 | 4,400 | 4,170 | 4,400 | 108,000 | 4,000 |
| 1991-01-28 | 4,190 | 4,190 | 4,180 | 4,190 | 15,000 | 3,809.09 |
| 1991-01-25 | 4,090 | 4,240 | 4,090 | 4,140 | 64,000 | 3,763.64 |
| 1991-01-24 | 3,930 | 4,090 | 3,930 | 4,090 | 49,000 | 3,718.18 |
| 1991-01-23 | 4,110 | 4,110 | 3,980 | 3,980 | 36,000 | 3,618.18 |
| 1991-01-22 | 4,260 | 4,260 | 4,260 | 4,260 | 15,000 | 3,872.73 |
| 1991-01-21 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,081.82 |
| 1991-01-18 | 4,420 | 4,490 | 4,420 | 4,490 | 28,000 | 4,081.82 |
| 1991-01-17 | 4,300 | 4,400 | 4,300 | 4,400 | 9,000 | 4,000 |
| 1991-01-14 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 | 4,090.91 |
| 1991-01-11 | 4,700 | 4,700 | 4,500 | 4,600 | 25,000 | 4,181.82 |
| 1991-01-10 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 4,272.73 |
| 1991-01-09 | 4,900 | 4,900 | 4,900 | 4,900 | 7,000 | 4,454.55 |
| 1991-01-07 | 5,260 | 5,260 | 5,260 | 5,260 | 3,000 | 4,781.82 |
| 1991-01-04 | 5,360 | 5,360 | 5,360 | 5,360 | 1,000 | 4,872.73 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
