1377 (株)サカタのタネ 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 | 3,990 | 4,000 | 3,950 | 3,950 | 5,000 | 3,590.91 |
| 1991-12-26 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 3,636.36 |
| 1991-12-25 | 3,950 | 3,950 | 3,900 | 3,950 | 5,000 | 3,590.91 |
| 1991-12-24 | 3,970 | 3,970 | 3,900 | 3,950 | 16,000 | 3,590.91 |
| 1991-12-20 | 3,930 | 3,970 | 3,930 | 3,970 | 7,000 | 3,609.09 |
| 1991-12-19 | 3,990 | 3,990 | 3,980 | 3,980 | 7,000 | 3,618.18 |
| 1991-12-18 | 4,030 | 4,030 | 3,990 | 3,990 | 19,000 | 3,627.27 |
| 1991-12-17 | 4,040 | 4,040 | 3,990 | 4,000 | 36,000 | 3,636.36 |
| 1991-12-13 | 3,950 | 3,990 | 3,920 | 3,990 | 32,000 | 3,627.27 |
| 1991-12-12 | 3,940 | 3,940 | 3,920 | 3,920 | 13,000 | 3,563.64 |
| 1991-12-11 | 3,880 | 3,880 | 3,810 | 3,840 | 11,000 | 3,490.91 |
| 1991-12-10 | 3,930 | 3,930 | 3,850 | 3,890 | 9,000 | 3,536.36 |
| 1991-12-06 | 3,980 | 4,000 | 3,980 | 3,980 | 21,000 | 3,618.18 |
| 1991-12-05 | 4,080 | 4,090 | 4,000 | 4,000 | 24,000 | 3,636.36 |
| 1991-12-04 | 4,050 | 4,090 | 4,050 | 4,090 | 8,000 | 3,718.18 |
| 1991-12-03 | 4,010 | 4,060 | 4,000 | 4,050 | 19,000 | 3,681.82 |
| 1991-12-02 | 4,040 | 4,110 | 4,040 | 4,080 | 10,000 | 3,709.09 |
| 1991-11-29 | 4,130 | 4,150 | 4,110 | 4,130 | 11,000 | 3,754.55 |
| 1991-11-28 | 4,130 | 4,130 | 4,110 | 4,110 | 8,000 | 3,736.36 |
| 1991-11-27 | 4,130 | 4,130 | 4,110 | 4,110 | 10,000 | 3,736.36 |
| 1991-11-26 | 4,130 | 4,130 | 4,120 | 4,120 | 7,000 | 3,745.45 |
| 1991-11-25 | 4,060 | 4,100 | 4,050 | 4,100 | 14,000 | 3,727.27 |
| 1991-11-22 | 4,130 | 4,150 | 4,100 | 4,100 | 14,000 | 3,727.27 |
| 1991-11-21 | 4,060 | 4,150 | 4,050 | 4,070 | 28,000 | 3,700 |
| 1991-11-20 | 4,110 | 4,120 | 4,050 | 4,050 | 15,000 | 3,681.82 |
| 1991-11-19 | 4,190 | 4,240 | 4,190 | 4,210 | 31,000 | 3,827.27 |
| 1991-11-18 | 4,200 | 4,230 | 4,200 | 4,230 | 8,000 | 3,845.45 |
| 1991-11-15 | 4,360 | 4,360 | 4,300 | 4,300 | 16,000 | 3,909.09 |
| 1991-11-14 | 4,380 | 4,400 | 4,350 | 4,370 | 27,000 | 3,972.73 |
| 1991-11-13 | 4,400 | 4,400 | 4,380 | 4,380 | 7,000 | 3,981.82 |
| 1991-11-12 | 4,360 | 4,450 | 4,300 | 4,400 | 27,000 | 4,000 |
| 1991-11-11 | 4,420 | 4,420 | 4,420 | 4,420 | 4,000 | 4,018.18 |
| 1991-11-08 | 4,350 | 4,420 | 4,350 | 4,420 | 13,000 | 4,018.18 |
| 1991-11-07 | 4,300 | 4,300 | 4,300 | 4,300 | 6,000 | 3,909.09 |
| 1991-11-06 | 4,390 | 4,420 | 4,390 | 4,400 | 18,000 | 4,000 |
| 1991-11-05 | 4,400 | 4,450 | 4,400 | 4,450 | 13,000 | 4,045.45 |
| 1991-11-01 | 4,450 | 4,450 | 4,450 | 4,450 | 4,000 | 4,045.45 |
| 1991-10-31 | 4,520 | 4,520 | 4,450 | 4,520 | 21,000 | 4,109.09 |
| 1991-10-30 | 4,500 | 4,550 | 4,450 | 4,520 | 71,000 | 4,109.09 |
| 1991-10-29 | 4,450 | 4,550 | 4,450 | 4,500 | 127,000 | 4,090.91 |
| 1991-10-28 | 4,450 | 4,450 | 4,400 | 4,400 | 6,000 | 4,000 |
| 1991-10-25 | 4,500 | 4,500 | 4,450 | 4,450 | 40,000 | 4,045.45 |
| 1991-10-24 | 4,500 | 4,550 | 4,490 | 4,500 | 143,000 | 4,090.91 |
| 1991-10-23 | 4,400 | 4,500 | 4,350 | 4,500 | 142,000 | 4,090.91 |
| 1991-10-22 | 4,190 | 4,510 | 4,190 | 4,400 | 286,000 | 4,000 |
| 1991-10-21 | 4,090 | 4,190 | 4,090 | 4,190 | 52,000 | 3,809.09 |
| 1991-10-18 | 4,050 | 4,090 | 4,050 | 4,080 | 73,000 | 3,709.09 |
| 1991-10-17 | 3,960 | 4,050 | 3,960 | 4,050 | 27,000 | 3,681.82 |
| 1991-10-16 | 4,000 | 4,000 | 3,950 | 3,950 | 35,000 | 3,590.91 |
| 1991-10-15 | 4,040 | 4,040 | 3,950 | 3,950 | 53,000 | 3,590.91 |
| 1991-10-14 | 4,080 | 4,080 | 4,040 | 4,060 | 38,000 | 3,690.91 |
| 1991-10-11 | 4,050 | 4,070 | 4,030 | 4,070 | 21,000 | 3,700 |
| 1991-10-09 | 3,960 | 4,050 | 3,950 | 4,050 | 62,000 | 3,681.82 |
| 1991-10-08 | 4,000 | 4,000 | 3,970 | 3,970 | 7,000 | 3,609.09 |
| 1991-10-07 | 4,020 | 4,020 | 4,020 | 4,020 | 3,000 | 3,654.55 |
| 1991-10-04 | 4,060 | 4,080 | 4,060 | 4,080 | 6,000 | 3,709.09 |
| 1991-10-03 | 4,050 | 4,100 | 4,050 | 4,100 | 44,000 | 3,727.27 |
| 1991-10-02 | 4,100 | 4,100 | 4,020 | 4,050 | 29,000 | 3,681.82 |
| 1991-10-01 | 4,150 | 4,150 | 4,150 | 4,150 | 9,000 | 3,772.73 |
| 1991-09-30 | 4,170 | 4,170 | 4,100 | 4,100 | 18,000 | 3,727.27 |
| 1991-09-27 | 4,100 | 4,200 | 4,100 | 4,170 | 27,000 | 3,790.91 |
| 1991-09-26 | 4,110 | 4,130 | 4,080 | 4,100 | 47,000 | 3,727.27 |
| 1991-09-25 | 4,070 | 4,110 | 4,070 | 4,110 | 10,000 | 3,736.36 |
| 1991-09-24 | 4,100 | 4,120 | 4,080 | 4,120 | 10,000 | 3,745.45 |
| 1991-09-20 | 4,080 | 4,130 | 4,070 | 4,070 | 11,000 | 3,700 |
| 1991-09-19 | 4,000 | 4,180 | 4,000 | 4,180 | 12,000 | 3,800 |
| 1991-09-18 | 4,000 | 4,000 | 3,950 | 3,990 | 14,000 | 3,627.27 |
| 1991-09-17 | 3,950 | 4,000 | 3,950 | 3,990 | 17,000 | 3,627.27 |
| 1991-09-13 | 3,900 | 3,950 | 3,900 | 3,930 | 16,000 | 3,572.73 |
| 1991-09-12 | 3,810 | 3,890 | 3,810 | 3,850 | 42,000 | 3,500 |
| 1991-09-11 | 3,760 | 3,850 | 3,760 | 3,810 | 27,000 | 3,463.64 |
| 1991-09-10 | 3,770 | 3,800 | 3,760 | 3,770 | 11,000 | 3,427.27 |
| 1991-09-09 | 3,760 | 3,760 | 3,760 | 3,760 | 4,000 | 3,418.18 |
| 1991-09-06 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,372.73 |
| 1991-09-05 | 3,670 | 3,720 | 3,670 | 3,700 | 27,000 | 3,363.64 |
| 1991-09-04 | 3,670 | 3,690 | 3,670 | 3,690 | 2,000 | 3,354.55 |
| 1991-09-03 | 3,630 | 3,640 | 3,630 | 3,640 | 3,000 | 3,309.09 |
| 1991-09-02 | 3,580 | 3,630 | 3,580 | 3,630 | 24,000 | 3,300 |
| 1991-08-30 | 3,580 | 3,600 | 3,550 | 3,580 | 31,000 | 3,254.55 |
| 1991-08-29 | 3,600 | 3,620 | 3,580 | 3,580 | 42,000 | 3,254.55 |
| 1991-08-28 | 3,560 | 3,600 | 3,560 | 3,600 | 3,000 | 3,272.73 |
| 1991-08-27 | 3,550 | 3,600 | 3,550 | 3,570 | 16,000 | 3,245.45 |
| 1991-08-26 | 3,650 | 3,650 | 3,600 | 3,600 | 16,000 | 3,272.73 |
| 1991-08-23 | 3,750 | 3,750 | 3,650 | 3,650 | 31,000 | 3,318.18 |
| 1991-08-22 | 3,750 | 3,850 | 3,750 | 3,750 | 166,000 | 3,409.09 |
| 1991-08-21 | 3,600 | 3,750 | 3,600 | 3,700 | 30,000 | 3,363.64 |
| 1991-08-20 | 3,530 | 3,560 | 3,500 | 3,550 | 30,000 | 3,227.27 |
| 1991-08-19 | 3,740 | 3,740 | 3,580 | 3,580 | 24,000 | 3,254.55 |
| 1991-08-16 | 3,950 | 3,950 | 3,710 | 3,740 | 38,000 | 3,400 |
| 1991-08-15 | 4,100 | 4,100 | 3,950 | 3,950 | 24,000 | 3,590.91 |
| 1991-08-14 | 4,200 | 4,200 | 4,140 | 4,150 | 14,000 | 3,772.73 |
| 1991-08-13 | 4,200 | 4,200 | 4,160 | 4,160 | 4,000 | 3,781.82 |
| 1991-08-12 | 4,200 | 4,200 | 4,200 | 4,200 | 10,000 | 3,818.18 |
| 1991-08-09 | 4,300 | 4,300 | 4,170 | 4,250 | 12,000 | 3,863.64 |
| 1991-08-08 | 4,350 | 4,350 | 4,300 | 4,300 | 5,000 | 3,909.09 |
| 1991-08-07 | 4,400 | 4,400 | 4,350 | 4,350 | 27,000 | 3,954.55 |
| 1991-08-06 | 4,450 | 4,450 | 4,350 | 4,350 | 9,000 | 3,954.55 |
| 1991-08-05 | 4,500 | 4,500 | 4,480 | 4,480 | 5,000 | 4,072.73 |
| 1991-08-02 | 4,360 | 4,450 | 4,360 | 4,450 | 30,000 | 4,045.45 |
| 1991-08-01 | 4,400 | 4,410 | 4,350 | 4,360 | 9,000 | 3,963.64 |
| 1991-07-31 | 4,350 | 4,350 | 4,320 | 4,350 | 12,000 | 3,954.55 |
| 1991-07-30 | 4,350 | 4,400 | 4,350 | 4,400 | 40,000 | 4,000 |
| 1991-07-29 | 4,300 | 4,350 | 4,300 | 4,350 | 25,000 | 3,954.55 |
| 1991-07-26 | 4,300 | 4,300 | 4,290 | 4,300 | 30,000 | 3,909.09 |
| 1991-07-25 | 4,300 | 4,340 | 4,300 | 4,300 | 30,000 | 3,909.09 |
| 1991-07-24 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 3,909.09 |
| 1991-07-23 | 4,350 | 4,350 | 4,300 | 4,350 | 11,000 | 3,954.55 |
| 1991-07-19 | 4,350 | 4,360 | 4,330 | 4,350 | 35,000 | 3,954.55 |
| 1991-07-18 | 4,380 | 4,380 | 4,330 | 4,350 | 22,000 | 3,954.55 |
| 1991-07-17 | 4,380 | 4,390 | 4,380 | 4,390 | 14,000 | 3,990.91 |
| 1991-07-16 | 4,400 | 4,400 | 4,380 | 4,380 | 12,000 | 3,981.82 |
| 1991-07-15 | 4,320 | 4,400 | 4,320 | 4,400 | 10,000 | 4,000 |
| 1991-07-12 | 4,360 | 4,370 | 4,360 | 4,370 | 22,000 | 3,972.73 |
| 1991-07-11 | 4,390 | 4,400 | 4,360 | 4,360 | 22,000 | 3,963.64 |
| 1991-07-10 | 4,330 | 4,370 | 4,330 | 4,360 | 20,000 | 3,963.64 |
| 1991-07-09 | 4,260 | 4,330 | 4,260 | 4,330 | 39,000 | 3,936.36 |
| 1991-07-05 | 4,210 | 4,270 | 4,210 | 4,270 | 36,000 | 3,881.82 |
| 1991-07-04 | 4,210 | 4,210 | 4,200 | 4,210 | 12,000 | 3,827.27 |
| 1991-07-03 | 4,420 | 4,420 | 4,300 | 4,300 | 20,000 | 3,909.09 |
| 1991-07-02 | 4,490 | 4,490 | 4,400 | 4,400 | 50,000 | 4,000 |
| 1991-07-01 | 4,510 | 4,510 | 4,450 | 4,500 | 24,000 | 4,090.91 |
| 1991-06-28 | 4,450 | 4,550 | 4,370 | 4,440 | 77,000 | 4,036.36 |
| 1991-06-27 | 4,500 | 4,500 | 4,450 | 4,500 | 35,000 | 4,090.91 |
| 1991-06-26 | 4,580 | 4,600 | 4,530 | 4,580 | 73,000 | 4,163.64 |
| 1991-06-25 | 4,570 | 4,570 | 4,540 | 4,570 | 23,000 | 4,154.55 |
| 1991-06-24 | 4,600 | 4,600 | 4,570 | 4,570 | 36,000 | 4,154.55 |
| 1991-06-21 | 4,550 | 4,590 | 4,510 | 4,590 | 73,000 | 4,172.73 |
| 1991-06-20 | 4,570 | 4,570 | 4,550 | 4,550 | 14,000 | 4,136.36 |
| 1991-06-19 | 4,500 | 4,600 | 4,480 | 4,600 | 21,000 | 4,181.82 |
| 1991-06-18 | 4,650 | 4,650 | 4,570 | 4,570 | 19,000 | 4,154.55 |
| 1991-06-17 | 4,770 | 4,770 | 4,670 | 4,700 | 28,000 | 4,272.73 |
| 1991-06-14 | 4,800 | 4,800 | 4,710 | 4,770 | 62,000 | 4,336.36 |
| 1991-06-13 | 4,580 | 4,800 | 4,550 | 4,800 | 209,000 | 4,363.64 |
| 1991-06-12 | 4,500 | 4,590 | 4,500 | 4,580 | 67,000 | 4,163.64 |
| 1991-06-11 | 4,360 | 4,440 | 4,360 | 4,400 | 25,000 | 4,000 |
| 1991-06-10 | 4,290 | 4,350 | 4,290 | 4,350 | 10,000 | 3,954.55 |
| 1991-06-07 | 4,300 | 4,400 | 4,300 | 4,380 | 67,000 | 3,981.82 |
| 1991-06-06 | 4,270 | 4,300 | 4,260 | 4,280 | 38,000 | 3,890.91 |
| 1991-06-05 | 4,400 | 4,400 | 4,320 | 4,320 | 20,000 | 3,927.27 |
| 1991-06-04 | 4,440 | 4,450 | 4,340 | 4,420 | 21,000 | 4,018.18 |
| 1991-06-03 | 4,400 | 4,460 | 4,400 | 4,440 | 37,000 | 4,036.36 |
| 1991-05-31 | 4,400 | 4,400 | 4,360 | 4,360 | 12,000 | 3,963.64 |
| 1991-05-30 | 4,290 | 4,310 | 4,290 | 4,300 | 26,000 | 3,909.09 |
| 1991-05-29 | 4,200 | 4,300 | 4,200 | 4,250 | 34,000 | 3,863.64 |
| 1991-05-28 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 3,818.18 |
| 1991-05-27 | 4,200 | 4,200 | 4,200 | 4,200 | 19,000 | 3,818.18 |
| 1991-05-24 | 4,200 | 4,210 | 4,200 | 4,210 | 13,000 | 3,827.27 |
| 1991-05-23 | 4,300 | 4,300 | 4,240 | 4,250 | 24,000 | 3,863.64 |
| 1991-05-22 | 4,350 | 4,380 | 4,290 | 4,290 | 26,000 | 3,900 |
| 1991-05-21 | 4,290 | 4,300 | 4,250 | 4,300 | 9,000 | 3,909.09 |
| 1991-05-20 | 4,290 | 4,290 | 4,260 | 4,290 | 20,000 | 3,900 |
| 1991-05-17 | 4,300 | 4,380 | 4,300 | 4,380 | 5,000 | 3,981.82 |
| 1991-05-16 | 4,400 | 4,400 | 4,260 | 4,260 | 30,000 | 3,872.73 |
| 1991-05-15 | 4,350 | 4,420 | 4,350 | 4,400 | 43,000 | 4,000 |
| 1991-05-14 | 4,360 | 4,400 | 4,350 | 4,360 | 28,000 | 3,963.64 |
| 1991-05-13 | 4,330 | 4,400 | 4,330 | 4,360 | 43,000 | 3,963.64 |
| 1991-05-10 | 4,400 | 4,470 | 4,370 | 4,370 | 69,000 | 3,972.73 |
| 1991-05-09 | 4,400 | 4,450 | 4,360 | 4,400 | 53,000 | 4,000 |
| 1991-05-08 | 4,400 | 4,450 | 4,400 | 4,410 | 11,000 | 4,009.09 |
| 1991-05-07 | 4,490 | 4,500 | 4,450 | 4,450 | 33,000 | 4,045.45 |
| 1991-05-02 | 4,540 | 4,550 | 4,500 | 4,540 | 37,000 | 4,127.27 |
| 1991-05-01 | 4,550 | 4,560 | 4,460 | 4,550 | 39,000 | 4,136.36 |
| 1991-04-30 | 4,510 | 4,510 | 4,460 | 4,510 | 19,000 | 4,100 |
| 1991-04-26 | 4,550 | 4,550 | 4,480 | 4,510 | 53,000 | 4,100 |
| 1991-04-25 | 4,640 | 4,640 | 4,550 | 4,550 | 42,000 | 4,136.36 |
| 1991-04-24 | 4,610 | 4,610 | 4,590 | 4,590 | 21,000 | 4,172.73 |
| 1991-04-23 | 4,620 | 4,640 | 4,570 | 4,630 | 130,000 | 4,209.09 |
| 1991-04-22 | 4,750 | 4,750 | 4,680 | 4,720 | 66,000 | 4,290.91 |
| 1991-04-19 | 4,650 | 4,760 | 4,620 | 4,750 | 89,000 | 4,318.18 |
| 1991-04-18 | 4,660 | 4,700 | 4,650 | 4,650 | 99,000 | 4,227.27 |
| 1991-04-17 | 4,590 | 4,640 | 4,550 | 4,630 | 68,000 | 4,209.09 |
| 1991-04-16 | 4,620 | 4,660 | 4,570 | 4,640 | 100,000 | 4,218.18 |
| 1991-04-15 | 4,560 | 4,640 | 4,550 | 4,570 | 75,000 | 4,154.55 |
| 1991-04-12 | 4,570 | 4,600 | 4,520 | 4,590 | 73,000 | 4,172.73 |
| 1991-04-11 | 4,470 | 4,580 | 4,460 | 4,530 | 73,000 | 4,118.18 |
| 1991-04-10 | 4,360 | 4,530 | 4,310 | 4,420 | 106,000 | 4,018.18 |
| 1991-04-09 | 4,500 | 4,530 | 4,410 | 4,410 | 52,000 | 4,009.09 |
| 1991-04-08 | 4,500 | 4,600 | 4,500 | 4,500 | 45,000 | 4,090.91 |
| 1991-04-05 | 4,500 | 4,540 | 4,480 | 4,500 | 110,000 | 4,090.91 |
| 1991-04-04 | 4,400 | 4,460 | 4,400 | 4,450 | 92,000 | 4,045.45 |
| 1991-04-03 | 4,480 | 4,490 | 4,380 | 4,380 | 90,000 | 3,981.82 |
| 1991-04-02 | 4,250 | 4,470 | 4,250 | 4,390 | 261,000 | 3,990.91 |
| 1991-04-01 | 4,200 | 4,250 | 4,150 | 4,250 | 171,000 | 3,863.64 |
| 1991-03-29 | 3,990 | 4,160 | 3,950 | 4,150 | 153,000 | 3,772.73 |
| 1991-03-28 | 4,010 | 4,050 | 4,010 | 4,010 | 47,000 | 3,645.45 |
| 1991-03-27 | 3,870 | 3,930 | 3,870 | 3,890 | 32,000 | 3,536.36 |
| 1991-03-26 | 3,900 | 3,900 | 3,870 | 3,870 | 6,000 | 3,518.18 |
| 1991-03-25 | 3,940 | 3,940 | 3,900 | 3,900 | 33,000 | 3,545.45 |
| 1991-03-22 | 3,990 | 3,990 | 3,970 | 3,990 | 8,000 | 3,627.27 |
| 1991-03-20 | 4,010 | 4,050 | 3,950 | 3,950 | 65,000 | 3,590.91 |
| 1991-03-19 | 4,150 | 4,150 | 4,050 | 4,050 | 67,000 | 3,681.82 |
| 1991-03-18 | 4,170 | 4,200 | 4,150 | 4,180 | 55,000 | 3,800 |
| 1991-03-15 | 4,150 | 4,160 | 4,120 | 4,120 | 72,000 | 3,745.45 |
| 1991-03-14 | 4,080 | 4,120 | 4,080 | 4,100 | 70,000 | 3,727.27 |
| 1991-03-13 | 4,100 | 4,100 | 4,060 | 4,070 | 17,000 | 3,700 |
| 1991-03-12 | 4,160 | 4,160 | 4,090 | 4,100 | 28,000 | 3,727.27 |
| 1991-03-11 | 4,060 | 4,150 | 4,000 | 4,100 | 102,000 | 3,727.27 |
| 1991-03-08 | 4,050 | 4,050 | 4,010 | 4,010 | 6,000 | 3,645.45 |
| 1991-03-07 | 4,020 | 4,050 | 3,970 | 3,970 | 39,000 | 3,609.09 |
| 1991-03-06 | 4,050 | 4,070 | 4,000 | 4,020 | 54,000 | 3,654.55 |
| 1991-03-05 | 4,000 | 4,060 | 4,000 | 4,050 | 31,000 | 3,681.82 |
| 1991-03-04 | 3,950 | 4,040 | 3,950 | 4,000 | 7,000 | 3,636.36 |
| 1991-03-01 | 4,040 | 4,050 | 3,950 | 3,950 | 32,000 | 3,590.91 |
| 1991-02-28 | 4,050 | 4,050 | 4,020 | 4,020 | 24,000 | 3,654.55 |
| 1991-02-27 | 3,920 | 4,000 | 3,920 | 4,000 | 22,000 | 3,636.36 |
| 1991-02-26 | 4,000 | 4,000 | 3,900 | 3,990 | 71,000 | 3,627.27 |
| 1991-02-25 | 3,830 | 3,900 | 3,780 | 3,900 | 10,000 | 3,545.45 |
| 1991-02-22 | 3,860 | 3,860 | 3,830 | 3,830 | 8,000 | 3,481.82 |
| 1991-02-21 | 3,850 | 3,900 | 3,810 | 3,810 | 10,000 | 3,463.64 |
| 1991-02-20 | 3,900 | 3,950 | 3,860 | 3,870 | 34,000 | 3,518.18 |
| 1991-02-19 | 3,950 | 3,950 | 3,890 | 3,900 | 24,000 | 3,545.45 |
| 1991-02-18 | 3,750 | 3,900 | 3,700 | 3,860 | 92,000 | 3,509.09 |
| 1991-02-15 | 3,680 | 3,690 | 3,590 | 3,590 | 113,000 | 3,263.64 |
| 1991-02-14 | 3,750 | 3,760 | 3,680 | 3,680 | 44,000 | 3,345.45 |
| 1991-02-13 | 3,750 | 3,750 | 3,680 | 3,680 | 78,000 | 3,345.45 |
| 1991-02-12 | 3,760 | 3,780 | 3,700 | 3,700 | 103,000 | 3,363.64 |
| 1991-02-08 | 3,680 | 3,710 | 3,680 | 3,690 | 101,000 | 3,354.55 |
| 1991-02-07 | 3,760 | 3,760 | 3,680 | 3,700 | 68,000 | 3,363.64 |
| 1991-02-06 | 3,760 | 3,810 | 3,750 | 3,750 | 25,000 | 3,409.09 |
| 1991-02-05 | 3,750 | 3,800 | 3,750 | 3,760 | 18,000 | 3,418.18 |
| 1991-02-04 | 3,700 | 3,750 | 3,700 | 3,730 | 27,000 | 3,390.91 |
| 1991-02-01 | 3,670 | 3,700 | 3,670 | 3,700 | 10,000 | 3,363.64 |
| 1991-01-31 | 3,700 | 3,710 | 3,680 | 3,680 | 25,000 | 3,345.45 |
| 1991-01-30 | 3,650 | 3,650 | 3,600 | 3,600 | 4,000 | 3,272.73 |
| 1991-01-29 | 3,510 | 3,550 | 3,510 | 3,550 | 12,000 | 3,227.27 |
| 1991-01-28 | 3,550 | 3,550 | 3,540 | 3,540 | 12,000 | 3,218.18 |
| 1991-01-25 | 3,550 | 3,550 | 3,550 | 3,550 | 9,000 | 3,227.27 |
| 1991-01-24 | 3,550 | 3,550 | 3,550 | 3,550 | 19,000 | 3,227.27 |
| 1991-01-23 | 3,510 | 3,550 | 3,510 | 3,550 | 11,000 | 3,227.27 |
| 1991-01-22 | 3,510 | 3,510 | 3,490 | 3,500 | 32,000 | 3,181.82 |
| 1991-01-21 | 3,500 | 3,500 | 3,500 | 3,500 | 24,000 | 3,181.82 |
| 1991-01-18 | 3,600 | 3,600 | 3,500 | 3,500 | 28,000 | 3,181.82 |
| 1991-01-17 | 3,490 | 3,500 | 3,480 | 3,500 | 6,000 | 3,181.82 |
| 1991-01-16 | 3,540 | 3,540 | 3,460 | 3,500 | 9,000 | 3,181.82 |
| 1991-01-14 | 3,550 | 3,550 | 3,530 | 3,550 | 22,000 | 3,227.27 |
| 1991-01-11 | 3,560 | 3,560 | 3,500 | 3,560 | 18,000 | 3,236.36 |
| 1991-01-10 | 3,500 | 3,510 | 3,500 | 3,510 | 2,000 | 3,190.91 |
| 1991-01-09 | 3,520 | 3,530 | 3,500 | 3,500 | 53,000 | 3,181.82 |
| 1991-01-08 | 3,540 | 3,540 | 3,520 | 3,530 | 20,000 | 3,209.09 |
| 1991-01-07 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 3,263.64 |
| 1991-01-04 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 3,309.09 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
