1805 飛島建設(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 | 883 | 899 | 870 | 870 | 344,000 | 87,000 |
| 1991-12-27 | 881 | 886 | 851 | 853 | 376,000 | 85,300 |
| 1991-12-26 | 880 | 884 | 865 | 881 | 291,000 | 88,100 |
| 1991-12-25 | 870 | 874 | 859 | 870 | 388,000 | 87,000 |
| 1991-12-24 | 870 | 870 | 845 | 846 | 394,000 | 84,600 |
| 1991-12-20 | 865 | 870 | 851 | 852 | 257,000 | 85,200 |
| 1991-12-19 | 880 | 880 | 861 | 861 | 501,000 | 86,100 |
| 1991-12-18 | 880 | 900 | 879 | 880 | 150,000 | 88,000 |
| 1991-12-17 | 910 | 924 | 900 | 910 | 266,000 | 91,000 |
| 1991-12-16 | 890 | 900 | 870 | 900 | 244,000 | 90,000 |
| 1991-12-13 | 890 | 890 | 865 | 880 | 1,665,000 | 88,000 |
| 1991-12-12 | 851 | 871 | 850 | 850 | 420,000 | 85,000 |
| 1991-12-11 | 850 | 861 | 841 | 861 | 648,000 | 86,100 |
| 1991-12-10 | 861 | 866 | 850 | 866 | 224,000 | 86,600 |
| 1991-12-09 | 870 | 880 | 867 | 879 | 102,000 | 87,900 |
| 1991-12-06 | 889 | 889 | 880 | 889 | 141,000 | 88,900 |
| 1991-12-05 | 879 | 885 | 870 | 883 | 162,000 | 88,300 |
| 1991-12-04 | 854 | 900 | 854 | 899 | 218,000 | 89,900 |
| 1991-12-03 | 841 | 865 | 841 | 854 | 513,000 | 85,400 |
| 1991-12-02 | 851 | 855 | 845 | 845 | 501,000 | 84,500 |
| 1991-11-29 | 872 | 881 | 850 | 865 | 694,000 | 86,500 |
| 1991-11-28 | 868 | 899 | 862 | 879 | 510,000 | 87,900 |
| 1991-11-27 | 899 | 899 | 884 | 884 | 410,000 | 88,400 |
| 1991-11-26 | 884 | 899 | 880 | 881 | 233,000 | 88,100 |
| 1991-11-25 | 894 | 901 | 883 | 884 | 207,000 | 88,400 |
| 1991-11-22 | 902 | 902 | 881 | 884 | 320,000 | 88,400 |
| 1991-11-21 | 913 | 917 | 902 | 909 | 412,000 | 90,900 |
| 1991-11-20 | 915 | 921 | 910 | 912 | 267,000 | 91,200 |
| 1991-11-19 | 933 | 933 | 915 | 915 | 344,000 | 91,500 |
| 1991-11-18 | 911 | 928 | 905 | 913 | 534,000 | 91,300 |
| 1991-11-15 | 946 | 948 | 931 | 931 | 406,000 | 93,100 |
| 1991-11-14 | 960 | 965 | 930 | 947 | 413,000 | 94,700 |
| 1991-11-13 | 970 | 977 | 955 | 960 | 162,000 | 96,000 |
| 1991-11-12 | 931 | 965 | 931 | 954 | 366,000 | 95,400 |
| 1991-11-11 | 949 | 955 | 941 | 949 | 133,000 | 94,900 |
| 1991-11-08 | 980 | 980 | 955 | 969 | 431,000 | 96,900 |
| 1991-11-07 | 981 | 990 | 975 | 975 | 311,000 | 97,500 |
| 1991-11-06 | 991 | 996 | 979 | 981 | 271,000 | 98,100 |
| 1991-11-05 | 1,030 | 1,030 | 990 | 1,000 | 287,000 | 100,000 |
| 1991-11-01 | 1,010 | 1,020 | 1,000 | 1,010 | 281,000 | 101,000 |
| 1991-10-31 | 1,020 | 1,030 | 1,010 | 1,030 | 253,000 | 103,000 |
| 1991-10-30 | 1,040 | 1,040 | 1,010 | 1,020 | 283,000 | 102,000 |
| 1991-10-29 | 1,040 | 1,050 | 1,020 | 1,030 | 313,000 | 103,000 |
| 1991-10-28 | 1,030 | 1,050 | 1,020 | 1,020 | 225,000 | 102,000 |
| 1991-10-25 | 1,020 | 1,020 | 1,000 | 1,020 | 442,000 | 102,000 |
| 1991-10-24 | 1,020 | 1,020 | 1,000 | 1,020 | 443,000 | 102,000 |
| 1991-10-23 | 1,030 | 1,050 | 1,000 | 1,000 | 604,000 | 100,000 |
| 1991-10-22 | 1,040 | 1,070 | 1,020 | 1,030 | 2,256,000 | 103,000 |
| 1991-10-21 | 1,010 | 1,070 | 1,000 | 1,040 | 2,134,000 | 104,000 |
| 1991-10-18 | 935 | 975 | 934 | 975 | 787,000 | 97,500 |
| 1991-10-17 | 910 | 930 | 910 | 925 | 199,000 | 92,500 |
| 1991-10-16 | 925 | 930 | 910 | 910 | 263,000 | 91,000 |
| 1991-10-15 | 910 | 929 | 910 | 915 | 277,000 | 91,500 |
| 1991-10-14 | 918 | 930 | 900 | 900 | 234,000 | 90,000 |
| 1991-10-11 | 908 | 910 | 898 | 908 | 653,000 | 90,800 |
| 1991-10-09 | 936 | 938 | 899 | 938 | 1,127,000 | 93,800 |
| 1991-10-08 | 947 | 959 | 943 | 945 | 220,000 | 94,500 |
| 1991-10-07 | 940 | 960 | 940 | 946 | 307,000 | 94,600 |
| 1991-10-04 | 960 | 969 | 941 | 956 | 465,000 | 95,600 |
| 1991-10-03 | 951 | 980 | 950 | 965 | 702,000 | 96,500 |
| 1991-10-02 | 980 | 988 | 960 | 960 | 348,000 | 96,000 |
| 1991-10-01 | 965 | 1,000 | 955 | 981 | 686,000 | 98,100 |
| 1991-09-30 | 955 | 970 | 942 | 955 | 387,000 | 95,500 |
| 1991-09-27 | 994 | 998 | 950 | 955 | 819,000 | 95,500 |
| 1991-09-26 | 970 | 988 | 950 | 984 | 757,000 | 98,400 |
| 1991-09-25 | 974 | 980 | 940 | 953 | 1,119,000 | 95,300 |
| 1991-09-24 | 938 | 999 | 920 | 955 | 1,932,000 | 95,500 |
| 1991-09-20 | 1,040 | 1,060 | 951 | 952 | 2,807,000 | 95,200 |
| 1991-09-19 | 1,130 | 1,150 | 991 | 1,060 | 3,106,000 | 106,000 |
| 1991-09-18 | 1,080 | 1,230 | 1,070 | 1,110 | 7,142,000 | 111,000 |
| 1991-09-17 | 1,020 | 1,060 | 1,010 | 1,060 | 3,056,000 | 106,000 |
| 1991-09-13 | 911 | 960 | 911 | 960 | 4,987,000 | 96,000 |
| 1991-09-12 | 880 | 925 | 875 | 909 | 2,238,000 | 90,900 |
| 1991-09-11 | 831 | 860 | 827 | 840 | 641,000 | 84,000 |
| 1991-09-10 | 856 | 857 | 841 | 841 | 560,000 | 84,100 |
| 1991-09-09 | 885 | 895 | 855 | 858 | 626,000 | 85,800 |
| 1991-09-06 | 858 | 911 | 858 | 875 | 1,745,000 | 87,500 |
| 1991-09-05 | 840 | 859 | 830 | 838 | 2,382,000 | 83,800 |
| 1991-09-04 | 860 | 861 | 830 | 840 | 573,000 | 84,000 |
| 1991-09-03 | 874 | 875 | 850 | 850 | 441,000 | 85,000 |
| 1991-09-02 | 880 | 880 | 855 | 855 | 629,000 | 85,500 |
| 1991-08-30 | 830 | 881 | 830 | 870 | 904,000 | 87,000 |
| 1991-08-29 | 795 | 834 | 795 | 834 | 307,000 | 83,400 |
| 1991-08-28 | 802 | 802 | 783 | 786 | 565,000 | 78,600 |
| 1991-08-27 | 800 | 805 | 790 | 792 | 567,000 | 79,200 |
| 1991-08-26 | 807 | 812 | 796 | 797 | 535,000 | 79,700 |
| 1991-08-23 | 815 | 820 | 805 | 807 | 446,000 | 80,700 |
| 1991-08-22 | 844 | 844 | 815 | 815 | 497,000 | 81,500 |
| 1991-08-21 | 804 | 830 | 802 | 815 | 407,000 | 81,500 |
| 1991-08-20 | 801 | 807 | 780 | 802 | 583,000 | 80,200 |
| 1991-08-19 | 810 | 810 | 768 | 783 | 873,000 | 78,300 |
| 1991-08-16 | 816 | 820 | 807 | 815 | 481,000 | 81,500 |
| 1991-08-15 | 831 | 840 | 815 | 816 | 536,000 | 81,600 |
| 1991-08-14 | 839 | 845 | 820 | 831 | 359,000 | 83,100 |
| 1991-08-13 | 802 | 845 | 801 | 820 | 472,000 | 82,000 |
| 1991-08-12 | 856 | 860 | 816 | 816 | 771,000 | 81,600 |
| 1991-08-09 | 861 | 870 | 856 | 856 | 437,000 | 85,600 |
| 1991-08-08 | 879 | 879 | 860 | 860 | 201,000 | 86,000 |
| 1991-08-07 | 885 | 885 | 866 | 870 | 328,000 | 87,000 |
| 1991-08-06 | 891 | 891 | 865 | 865 | 626,000 | 86,500 |
| 1991-08-05 | 900 | 903 | 889 | 889 | 232,000 | 88,900 |
| 1991-08-02 | 920 | 920 | 900 | 905 | 379,000 | 90,500 |
| 1991-08-01 | 925 | 929 | 910 | 924 | 472,000 | 92,400 |
| 1991-07-31 | 935 | 935 | 915 | 915 | 552,000 | 91,500 |
| 1991-07-30 | 909 | 930 | 909 | 920 | 592,000 | 92,000 |
| 1991-07-29 | 903 | 910 | 898 | 900 | 240,000 | 90,000 |
| 1991-07-26 | 891 | 905 | 891 | 891 | 480,000 | 89,100 |
| 1991-07-25 | 900 | 915 | 886 | 890 | 315,000 | 89,000 |
| 1991-07-24 | 863 | 911 | 860 | 898 | 456,000 | 89,800 |
| 1991-07-23 | 862 | 875 | 858 | 863 | 603,000 | 86,300 |
| 1991-07-22 | 881 | 890 | 866 | 866 | 354,000 | 86,600 |
| 1991-07-19 | 910 | 915 | 872 | 881 | 539,000 | 88,100 |
| 1991-07-18 | 880 | 925 | 867 | 915 | 1,001,000 | 91,500 |
| 1991-07-17 | 890 | 903 | 865 | 885 | 1,609,000 | 88,500 |
| 1991-07-16 | 995 | 999 | 910 | 910 | 1,794,000 | 91,000 |
| 1991-07-15 | 969 | 1,010 | 950 | 995 | 1,686,000 | 99,500 |
| 1991-07-12 | 880 | 929 | 871 | 929 | 1,608,000 | 92,900 |
| 1991-07-11 | 831 | 880 | 811 | 857 | 1,554,000 | 85,700 |
| 1991-07-10 | 750 | 821 | 734 | 821 | 1,145,000 | 82,100 |
| 1991-07-09 | 732 | 796 | 696 | 721 | 1,772,000 | 72,100 |
| 1991-07-08 | 797 | 799 | 729 | 731 | 2,461,000 | 73,100 |
| 1991-07-05 | 810 | 820 | 800 | 806 | 784,000 | 80,600 |
| 1991-07-04 | 788 | 823 | 787 | 810 | 1,270,000 | 81,000 |
| 1991-07-03 | 850 | 860 | 785 | 818 | 2,320,000 | 81,800 |
| 1991-07-02 | 901 | 913 | 870 | 870 | 760,000 | 87,000 |
| 1991-07-01 | 900 | 908 | 885 | 901 | 1,458,000 | 90,100 |
| 1991-06-28 | 909 | 915 | 866 | 870 | 1,842,000 | 87,000 |
| 1991-06-27 | 900 | 920 | 892 | 919 | 1,012,000 | 91,900 |
| 1991-06-26 | 975 | 975 | 901 | 910 | 1,454,000 | 91,000 |
| 1991-06-25 | 904 | 970 | 885 | 965 | 2,241,000 | 96,500 |
| 1991-06-24 | 1,020 | 1,040 | 904 | 924 | 2,822,000 | 92,400 |
| 1991-06-21 | 1,030 | 1,050 | 1,020 | 1,020 | 563,000 | 102,000 |
| 1991-06-20 | 1,010 | 1,040 | 1,010 | 1,020 | 619,000 | 102,000 |
| 1991-06-19 | 1,050 | 1,050 | 1,020 | 1,020 | 824,000 | 102,000 |
| 1991-06-18 | 1,060 | 1,070 | 1,050 | 1,050 | 378,000 | 105,000 |
| 1991-06-17 | 1,090 | 1,100 | 1,060 | 1,070 | 467,000 | 107,000 |
| 1991-06-14 | 1,130 | 1,130 | 1,090 | 1,090 | 2,159,000 | 109,000 |
| 1991-06-13 | 1,060 | 1,140 | 1,050 | 1,110 | 569,000 | 111,000 |
| 1991-06-12 | 1,110 | 1,120 | 1,020 | 1,060 | 1,679,000 | 106,000 |
| 1991-06-11 | 1,100 | 1,120 | 1,100 | 1,100 | 281,000 | 110,000 |
| 1991-06-10 | 1,100 | 1,110 | 1,100 | 1,100 | 298,000 | 110,000 |
| 1991-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 211,000 | 110,000 |
| 1991-06-06 | 1,140 | 1,140 | 1,100 | 1,110 | 364,000 | 111,000 |
| 1991-06-05 | 1,130 | 1,150 | 1,120 | 1,130 | 233,000 | 113,000 |
| 1991-06-04 | 1,130 | 1,140 | 1,130 | 1,130 | 240,000 | 113,000 |
| 1991-06-03 | 1,120 | 1,150 | 1,120 | 1,150 | 289,000 | 115,000 |
| 1991-05-31 | 1,150 | 1,150 | 1,120 | 1,120 | 683,000 | 112,000 |
| 1991-05-30 | 1,120 | 1,180 | 1,120 | 1,120 | 1,376,000 | 112,000 |
| 1991-05-29 | 1,090 | 1,120 | 1,060 | 1,120 | 1,216,000 | 112,000 |
| 1991-05-28 | 1,090 | 1,090 | 1,070 | 1,070 | 625,000 | 107,000 |
| 1991-05-27 | 1,070 | 1,120 | 1,060 | 1,100 | 1,004,000 | 110,000 |
| 1991-05-24 | 1,070 | 1,080 | 1,020 | 1,060 | 1,765,000 | 106,000 |
| 1991-05-23 | 1,100 | 1,100 | 1,080 | 1,100 | 460,000 | 110,000 |
| 1991-05-22 | 1,100 | 1,110 | 1,080 | 1,080 | 441,000 | 108,000 |
| 1991-05-21 | 1,070 | 1,090 | 1,030 | 1,080 | 1,375,000 | 108,000 |
| 1991-05-20 | 1,170 | 1,190 | 1,070 | 1,070 | 1,562,000 | 107,000 |
| 1991-05-17 | 1,140 | 1,190 | 1,130 | 1,190 | 1,098,000 | 119,000 |
| 1991-05-16 | 1,220 | 1,220 | 1,100 | 1,120 | 1,730,000 | 112,000 |
| 1991-05-15 | 1,220 | 1,230 | 1,210 | 1,230 | 1,265,000 | 123,000 |
| 1991-05-14 | 1,300 | 1,320 | 1,220 | 1,230 | 760,000 | 123,000 |
| 1991-05-13 | 1,310 | 1,330 | 1,300 | 1,300 | 221,000 | 130,000 |
| 1991-05-10 | 1,310 | 1,330 | 1,300 | 1,330 | 362,000 | 133,000 |
| 1991-05-09 | 1,290 | 1,330 | 1,280 | 1,310 | 239,000 | 131,000 |
| 1991-05-08 | 1,260 | 1,290 | 1,260 | 1,290 | 244,000 | 129,000 |
| 1991-05-07 | 1,290 | 1,310 | 1,280 | 1,280 | 94,000 | 128,000 |
| 1991-05-02 | 1,300 | 1,320 | 1,300 | 1,300 | 242,000 | 130,000 |
| 1991-05-01 | 1,270 | 1,300 | 1,270 | 1,300 | 403,000 | 130,000 |
| 1991-04-30 | 1,270 | 1,280 | 1,260 | 1,280 | 422,000 | 128,000 |
| 1991-04-26 | 1,280 | 1,290 | 1,260 | 1,280 | 494,000 | 128,000 |
| 1991-04-25 | 1,310 | 1,320 | 1,260 | 1,260 | 536,000 | 126,000 |
| 1991-04-24 | 1,360 | 1,360 | 1,310 | 1,320 | 314,000 | 132,000 |
| 1991-04-23 | 1,290 | 1,350 | 1,290 | 1,350 | 428,000 | 135,000 |
| 1991-04-22 | 1,310 | 1,320 | 1,300 | 1,300 | 224,000 | 130,000 |
| 1991-04-19 | 1,300 | 1,330 | 1,290 | 1,330 | 412,000 | 133,000 |
| 1991-04-18 | 1,340 | 1,340 | 1,310 | 1,310 | 489,000 | 131,000 |
| 1991-04-17 | 1,360 | 1,380 | 1,330 | 1,330 | 755,000 | 133,000 |
| 1991-04-16 | 1,350 | 1,370 | 1,340 | 1,360 | 767,000 | 136,000 |
| 1991-04-15 | 1,390 | 1,390 | 1,350 | 1,370 | 424,000 | 137,000 |
| 1991-04-12 | 1,400 | 1,410 | 1,380 | 1,390 | 731,000 | 139,000 |
| 1991-04-11 | 1,390 | 1,410 | 1,380 | 1,390 | 680,000 | 139,000 |
| 1991-04-10 | 1,380 | 1,390 | 1,360 | 1,370 | 468,000 | 137,000 |
| 1991-04-09 | 1,430 | 1,440 | 1,390 | 1,400 | 938,000 | 140,000 |
| 1991-04-08 | 1,420 | 1,450 | 1,420 | 1,430 | 855,000 | 143,000 |
| 1991-04-05 | 1,470 | 1,480 | 1,420 | 1,420 | 1,206,000 | 142,000 |
| 1991-04-04 | 1,400 | 1,460 | 1,400 | 1,460 | 2,175,000 | 146,000 |
| 1991-04-03 | 1,420 | 1,430 | 1,380 | 1,380 | 1,940,000 | 138,000 |
| 1991-04-02 | 1,280 | 1,400 | 1,270 | 1,380 | 1,696,000 | 138,000 |
| 1991-04-01 | 1,250 | 1,290 | 1,250 | 1,280 | 698,000 | 128,000 |
| 1991-03-29 | 1,290 | 1,320 | 1,270 | 1,270 | 1,209,000 | 127,000 |
| 1991-03-28 | 1,250 | 1,320 | 1,240 | 1,320 | 2,132,000 | 132,000 |
| 1991-03-27 | 1,350 | 1,360 | 1,230 | 1,270 | 4,219,000 | 127,000 |
| 1991-03-26 | 1,420 | 1,450 | 1,370 | 1,370 | 2,474,000 | 137,000 |
| 1991-03-25 | 1,480 | 1,490 | 1,450 | 1,450 | 2,387,000 | 145,000 |
| 1991-03-22 | 1,480 | 1,500 | 1,470 | 1,480 | 1,488,000 | 148,000 |
| 1991-03-20 | 1,440 | 1,520 | 1,410 | 1,450 | 3,223,000 | 145,000 |
| 1991-03-19 | 1,360 | 1,470 | 1,360 | 1,450 | 3,424,000 | 145,000 |
| 1991-03-18 | 1,330 | 1,370 | 1,320 | 1,360 | 1,310,000 | 136,000 |
| 1991-03-15 | 1,270 | 1,330 | 1,260 | 1,310 | 2,505,000 | 131,000 |
| 1991-03-14 | 1,270 | 1,280 | 1,220 | 1,240 | 2,294,000 | 124,000 |
| 1991-03-13 | 1,240 | 1,320 | 1,230 | 1,310 | 2,866,000 | 131,000 |
| 1991-03-12 | 1,260 | 1,290 | 1,210 | 1,250 | 1,968,000 | 125,000 |
| 1991-03-11 | 1,250 | 1,310 | 1,250 | 1,270 | 3,116,000 | 127,000 |
| 1991-03-08 | 1,200 | 1,230 | 1,160 | 1,230 | 4,493,000 | 123,000 |
| 1991-03-07 | 1,140 | 1,200 | 1,120 | 1,140 | 3,613,000 | 114,000 |
| 1991-03-06 | 1,040 | 1,140 | 1,020 | 1,120 | 2,849,000 | 112,000 |
| 1991-03-05 | 1,020 | 1,060 | 1,010 | 1,040 | 596,000 | 104,000 |
| 1991-03-04 | 1,030 | 1,030 | 1,000 | 1,020 | 261,000 | 102,000 |
| 1991-03-01 | 1,040 | 1,040 | 1,020 | 1,030 | 1,369,000 | 103,000 |
| 1991-02-28 | 1,030 | 1,040 | 1,010 | 1,020 | 424,000 | 102,000 |
| 1991-02-27 | 1,040 | 1,040 | 980 | 990 | 519,000 | 99,000 |
| 1991-02-26 | 1,080 | 1,090 | 1,020 | 1,050 | 721,000 | 105,000 |
| 1991-02-25 | 1,070 | 1,100 | 1,050 | 1,070 | 1,090,000 | 107,000 |
| 1991-02-22 | 952 | 1,050 | 950 | 1,050 | 1,755,000 | 105,000 |
| 1991-02-21 | 956 | 957 | 944 | 954 | 851,000 | 95,400 |
| 1991-02-20 | 935 | 962 | 920 | 962 | 1,649,000 | 96,200 |
| 1991-02-19 | 942 | 975 | 935 | 950 | 1,865,000 | 95,000 |
| 1991-02-18 | 912 | 932 | 912 | 932 | 831,000 | 93,200 |
| 1991-02-15 | 770 | 840 | 762 | 832 | 948,000 | 83,200 |
| 1991-02-14 | 775 | 800 | 775 | 780 | 592,000 | 78,000 |
| 1991-02-13 | 788 | 810 | 780 | 785 | 485,000 | 78,500 |
| 1991-02-12 | 773 | 800 | 761 | 789 | 838,000 | 78,900 |
| 1991-02-08 | 740 | 746 | 736 | 743 | 656,000 | 74,300 |
| 1991-02-07 | 745 | 749 | 735 | 740 | 353,000 | 74,000 |
| 1991-02-06 | 733 | 749 | 733 | 735 | 659,000 | 73,500 |
| 1991-02-05 | 728 | 730 | 708 | 728 | 731,000 | 72,800 |
| 1991-02-04 | 669 | 710 | 669 | 708 | 470,000 | 70,800 |
| 1991-02-01 | 665 | 698 | 665 | 679 | 827,000 | 67,900 |
| 1991-01-31 | 730 | 744 | 655 | 655 | 1,039,000 | 65,500 |
| 1991-01-30 | 629 | 725 | 629 | 715 | 1,322,000 | 71,500 |
| 1991-01-29 | 629 | 630 | 625 | 625 | 270,000 | 62,500 |
| 1991-01-28 | 629 | 630 | 617 | 620 | 575,000 | 62,000 |
| 1991-01-25 | 606 | 630 | 606 | 630 | 768,000 | 63,000 |
| 1991-01-24 | 605 | 617 | 600 | 605 | 1,233,000 | 60,500 |
| 1991-01-23 | 585 | 610 | 580 | 610 | 1,805,000 | 61,000 |
| 1991-01-22 | 612 | 630 | 612 | 620 | 1,241,000 | 62,000 |
| 1991-01-21 | 640 | 655 | 611 | 655 | 4,242,000 | 65,500 |
| 1991-01-18 | 710 | 710 | 710 | 710 | 203,000 | 71,000 |
| 1991-01-17 | 804 | 825 | 804 | 820 | 248,000 | 82,000 |
| 1991-01-16 | 840 | 845 | 814 | 814 | 562,000 | 81,400 |
| 1991-01-14 | 835 | 860 | 835 | 860 | 100,000 | 86,000 |
| 1991-01-11 | 868 | 873 | 850 | 865 | 236,000 | 86,500 |
| 1991-01-10 | 830 | 860 | 830 | 858 | 301,000 | 85,800 |
| 1991-01-09 | 845 | 850 | 831 | 850 | 290,000 | 85,000 |
| 1991-01-08 | 851 | 855 | 840 | 851 | 285,000 | 85,100 |
| 1991-01-07 | 860 | 885 | 860 | 885 | 171,000 | 88,500 |
| 1991-01-04 | 875 | 878 | 861 | 878 | 197,000 | 87,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
