1810 松井建設(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 | 1,380 | 1,410 | 1,340 | 1,340 | 23,000 | 1,218.18 |
| 1991-12-27 | 1,380 | 1,390 | 1,380 | 1,380 | 17,000 | 1,254.55 |
| 1991-12-26 | 1,320 | 1,380 | 1,320 | 1,380 | 21,000 | 1,254.55 |
| 1991-12-25 | 1,370 | 1,370 | 1,320 | 1,320 | 18,000 | 1,200 |
| 1991-12-24 | 1,340 | 1,350 | 1,310 | 1,310 | 18,000 | 1,190.91 |
| 1991-12-20 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 | 1,190.91 |
| 1991-12-19 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1991-12-18 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,245.45 |
| 1991-12-17 | 1,390 | 1,400 | 1,390 | 1,400 | 117,000 | 1,272.73 |
| 1991-12-16 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 | 1,272.73 |
| 1991-12-13 | 1,350 | 1,360 | 1,350 | 1,350 | 64,000 | 1,227.27 |
| 1991-12-12 | 1,350 | 1,350 | 1,330 | 1,350 | 58,000 | 1,227.27 |
| 1991-12-11 | 1,360 | 1,360 | 1,350 | 1,350 | 24,000 | 1,227.27 |
| 1991-12-10 | 1,380 | 1,380 | 1,360 | 1,360 | 114,000 | 1,236.36 |
| 1991-12-09 | 1,410 | 1,410 | 1,380 | 1,390 | 14,000 | 1,263.64 |
| 1991-12-06 | 1,400 | 1,400 | 1,380 | 1,390 | 28,000 | 1,263.64 |
| 1991-12-05 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1991-12-04 | 1,330 | 1,380 | 1,330 | 1,360 | 92,000 | 1,236.36 |
| 1991-12-03 | 1,350 | 1,350 | 1,300 | 1,330 | 17,000 | 1,209.09 |
| 1991-12-02 | 1,350 | 1,360 | 1,310 | 1,350 | 58,000 | 1,227.27 |
| 1991-11-29 | 1,410 | 1,420 | 1,350 | 1,350 | 38,000 | 1,227.27 |
| 1991-11-28 | 1,410 | 1,430 | 1,410 | 1,420 | 13,000 | 1,290.91 |
| 1991-11-27 | 1,460 | 1,480 | 1,430 | 1,430 | 23,000 | 1,300 |
| 1991-11-26 | 1,500 | 1,510 | 1,460 | 1,460 | 19,000 | 1,327.27 |
| 1991-11-25 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1991-11-22 | 1,510 | 1,510 | 1,480 | 1,480 | 12,000 | 1,345.45 |
| 1991-11-21 | 1,530 | 1,530 | 1,490 | 1,530 | 36,000 | 1,390.91 |
| 1991-11-20 | 1,530 | 1,530 | 1,480 | 1,480 | 33,000 | 1,345.45 |
| 1991-11-19 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1991-11-18 | 1,500 | 1,530 | 1,490 | 1,500 | 43,000 | 1,363.64 |
| 1991-11-15 | 1,550 | 1,580 | 1,550 | 1,550 | 88,000 | 1,409.09 |
| 1991-11-14 | 1,580 | 1,580 | 1,560 | 1,580 | 17,000 | 1,436.36 |
| 1991-11-13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,436.36 |
| 1991-11-12 | 1,570 | 1,580 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1991-11-11 | 1,600 | 1,610 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1991-11-08 | 1,600 | 1,620 | 1,570 | 1,570 | 9,000 | 1,427.27 |
| 1991-11-07 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 1,454.55 |
| 1991-11-05 | 1,640 | 1,650 | 1,640 | 1,640 | 4,000 | 1,490.91 |
| 1991-11-01 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 | 1,500 |
| 1991-10-31 | 1,650 | 1,660 | 1,630 | 1,660 | 21,000 | 1,509.09 |
| 1991-10-30 | 1,660 | 1,660 | 1,650 | 1,650 | 11,000 | 1,500 |
| 1991-10-29 | 1,630 | 1,650 | 1,630 | 1,650 | 14,000 | 1,500 |
| 1991-10-28 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1991-10-25 | 1,650 | 1,650 | 1,630 | 1,640 | 13,000 | 1,490.91 |
| 1991-10-24 | 1,640 | 1,650 | 1,620 | 1,650 | 23,000 | 1,500 |
| 1991-10-23 | 1,650 | 1,650 | 1,620 | 1,650 | 32,000 | 1,500 |
| 1991-10-22 | 1,630 | 1,650 | 1,620 | 1,620 | 15,000 | 1,472.73 |
| 1991-10-21 | 1,650 | 1,650 | 1,620 | 1,620 | 13,000 | 1,472.73 |
| 1991-10-18 | 1,640 | 1,650 | 1,620 | 1,640 | 31,000 | 1,490.91 |
| 1991-10-17 | 1,650 | 1,650 | 1,630 | 1,640 | 28,000 | 1,490.91 |
| 1991-10-16 | 1,650 | 1,650 | 1,650 | 1,650 | 31,000 | 1,500 |
| 1991-10-15 | 1,630 | 1,640 | 1,630 | 1,630 | 9,000 | 1,481.82 |
| 1991-10-14 | 1,640 | 1,650 | 1,610 | 1,610 | 8,000 | 1,463.64 |
| 1991-10-11 | 1,650 | 1,670 | 1,640 | 1,670 | 8,000 | 1,518.18 |
| 1991-10-09 | 1,660 | 1,670 | 1,600 | 1,620 | 39,000 | 1,472.73 |
| 1991-10-08 | 1,680 | 1,680 | 1,650 | 1,660 | 13,000 | 1,509.09 |
| 1991-10-07 | 1,650 | 1,700 | 1,650 | 1,690 | 47,000 | 1,536.36 |
| 1991-10-04 | 1,680 | 1,680 | 1,680 | 1,680 | 13,000 | 1,527.27 |
| 1991-10-03 | 1,650 | 1,700 | 1,650 | 1,700 | 50,000 | 1,545.45 |
| 1991-10-02 | 1,700 | 1,730 | 1,680 | 1,680 | 16,000 | 1,527.27 |
| 1991-10-01 | 1,670 | 1,700 | 1,650 | 1,700 | 14,000 | 1,545.45 |
| 1991-09-30 | 1,650 | 1,700 | 1,650 | 1,700 | 54,000 | 1,545.45 |
| 1991-09-27 | 1,620 | 1,670 | 1,610 | 1,650 | 62,000 | 1,500 |
| 1991-09-26 | 1,530 | 1,560 | 1,530 | 1,560 | 8,000 | 1,418.18 |
| 1991-09-25 | 1,590 | 1,600 | 1,560 | 1,560 | 19,000 | 1,418.18 |
| 1991-09-24 | 1,530 | 1,550 | 1,530 | 1,550 | 18,000 | 1,409.09 |
| 1991-09-20 | 1,540 | 1,540 | 1,500 | 1,500 | 25,000 | 1,363.64 |
| 1991-09-19 | 1,540 | 1,550 | 1,520 | 1,550 | 24,000 | 1,409.09 |
| 1991-09-18 | 1,570 | 1,580 | 1,510 | 1,550 | 25,000 | 1,409.09 |
| 1991-09-17 | 1,620 | 1,650 | 1,570 | 1,580 | 45,000 | 1,436.36 |
| 1991-09-13 | 1,640 | 1,640 | 1,640 | 1,640 | 26,000 | 1,490.91 |
| 1991-09-12 | 1,610 | 1,640 | 1,610 | 1,640 | 19,000 | 1,490.91 |
| 1991-09-11 | 1,600 | 1,630 | 1,600 | 1,630 | 45,000 | 1,481.82 |
| 1991-09-10 | 1,600 | 1,600 | 1,580 | 1,600 | 32,000 | 1,454.55 |
| 1991-09-09 | 1,650 | 1,660 | 1,600 | 1,600 | 17,000 | 1,454.55 |
| 1991-09-06 | 1,600 | 1,630 | 1,600 | 1,630 | 26,000 | 1,481.82 |
| 1991-09-05 | 1,600 | 1,600 | 1,550 | 1,600 | 24,000 | 1,454.55 |
| 1991-09-04 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,454.55 |
| 1991-09-03 | 1,600 | 1,620 | 1,570 | 1,570 | 11,000 | 1,427.27 |
| 1991-09-02 | 1,540 | 1,580 | 1,540 | 1,580 | 18,000 | 1,436.36 |
| 1991-08-30 | 1,550 | 1,550 | 1,540 | 1,540 | 14,000 | 1,400 |
| 1991-08-29 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,409.09 |
| 1991-08-28 | 1,520 | 1,530 | 1,520 | 1,520 | 16,000 | 1,381.82 |
| 1991-08-27 | 1,510 | 1,530 | 1,510 | 1,520 | 18,000 | 1,381.82 |
| 1991-08-26 | 1,530 | 1,540 | 1,510 | 1,510 | 16,000 | 1,372.73 |
| 1991-08-23 | 1,630 | 1,630 | 1,520 | 1,540 | 19,000 | 1,400 |
| 1991-08-22 | 1,650 | 1,650 | 1,600 | 1,600 | 18,000 | 1,454.55 |
| 1991-08-21 | 1,530 | 1,600 | 1,530 | 1,600 | 69,000 | 1,454.55 |
| 1991-08-20 | 1,530 | 1,540 | 1,480 | 1,530 | 74,000 | 1,390.91 |
| 1991-08-19 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1991-08-16 | 1,720 | 1,720 | 1,650 | 1,650 | 85,000 | 1,500 |
| 1991-08-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1991-08-14 | 1,670 | 1,700 | 1,670 | 1,690 | 9,000 | 1,536.36 |
| 1991-08-13 | 1,680 | 1,690 | 1,660 | 1,680 | 17,000 | 1,527.27 |
| 1991-08-12 | 1,700 | 1,710 | 1,680 | 1,680 | 33,000 | 1,527.27 |
| 1991-08-09 | 1,750 | 1,750 | 1,700 | 1,730 | 28,000 | 1,572.73 |
| 1991-08-08 | 1,750 | 1,770 | 1,750 | 1,770 | 11,000 | 1,609.09 |
| 1991-08-07 | 1,760 | 1,770 | 1,760 | 1,770 | 13,000 | 1,609.09 |
| 1991-08-06 | 1,800 | 1,800 | 1,780 | 1,780 | 15,000 | 1,618.18 |
| 1991-08-05 | 1,800 | 1,800 | 1,780 | 1,800 | 29,000 | 1,636.36 |
| 1991-08-02 | 1,800 | 1,820 | 1,800 | 1,820 | 38,000 | 1,654.55 |
| 1991-07-31 | 1,830 | 1,850 | 1,800 | 1,800 | 20,000 | 1,636.36 |
| 1991-07-30 | 1,850 | 1,850 | 1,780 | 1,830 | 19,000 | 1,663.64 |
| 1991-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1991-07-26 | 1,810 | 1,880 | 1,800 | 1,800 | 14,000 | 1,636.36 |
| 1991-07-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1991-07-24 | 1,760 | 1,800 | 1,760 | 1,800 | 17,000 | 1,636.36 |
| 1991-07-23 | 1,780 | 1,790 | 1,740 | 1,790 | 15,000 | 1,627.27 |
| 1991-07-22 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,645.45 |
| 1991-07-19 | 1,800 | 1,810 | 1,800 | 1,810 | 20,000 | 1,645.45 |
| 1991-07-18 | 1,840 | 1,840 | 1,800 | 1,810 | 19,000 | 1,645.45 |
| 1991-07-17 | 1,900 | 1,930 | 1,850 | 1,850 | 71,000 | 1,681.82 |
| 1991-07-16 | 1,860 | 1,900 | 1,840 | 1,900 | 57,000 | 1,727.27 |
| 1991-07-15 | 1,800 | 1,850 | 1,790 | 1,850 | 16,000 | 1,681.82 |
| 1991-07-12 | 1,780 | 1,790 | 1,780 | 1,790 | 14,000 | 1,627.27 |
| 1991-07-11 | 1,780 | 1,780 | 1,750 | 1,750 | 13,000 | 1,590.91 |
| 1991-07-10 | 1,760 | 1,780 | 1,750 | 1,780 | 11,000 | 1,618.18 |
| 1991-07-09 | 1,650 | 1,720 | 1,650 | 1,710 | 55,000 | 1,554.55 |
| 1991-07-08 | 1,780 | 1,780 | 1,700 | 1,730 | 15,000 | 1,572.73 |
| 1991-07-05 | 1,850 | 1,850 | 1,780 | 1,780 | 14,000 | 1,618.18 |
| 1991-07-04 | 1,790 | 1,790 | 1,780 | 1,790 | 32,000 | 1,627.27 |
| 1991-07-03 | 1,860 | 1,860 | 1,780 | 1,810 | 20,000 | 1,645.45 |
| 1991-07-02 | 1,890 | 1,890 | 1,850 | 1,890 | 14,000 | 1,718.18 |
| 1991-07-01 | 1,900 | 1,900 | 1,820 | 1,900 | 24,000 | 1,727.27 |
| 1991-06-28 | 1,870 | 1,880 | 1,850 | 1,850 | 20,000 | 1,681.82 |
| 1991-06-27 | 1,900 | 1,900 | 1,870 | 1,870 | 9,000 | 1,700 |
| 1991-06-26 | 1,900 | 1,920 | 1,890 | 1,890 | 61,000 | 1,718.18 |
| 1991-06-25 | 1,900 | 1,900 | 1,880 | 1,900 | 58,000 | 1,727.27 |
| 1991-06-24 | 1,940 | 1,960 | 1,910 | 1,910 | 262,000 | 1,736.36 |
| 1991-06-21 | 1,880 | 1,920 | 1,870 | 1,910 | 229,000 | 1,736.36 |
| 1991-06-20 | 1,810 | 1,850 | 1,800 | 1,850 | 43,000 | 1,681.82 |
| 1991-06-19 | 1,890 | 1,890 | 1,820 | 1,840 | 47,000 | 1,672.73 |
| 1991-06-18 | 1,920 | 1,920 | 1,880 | 1,880 | 89,000 | 1,709.09 |
| 1991-06-17 | 1,900 | 1,920 | 1,880 | 1,910 | 196,000 | 1,736.36 |
| 1991-06-14 | 1,840 | 1,890 | 1,840 | 1,870 | 49,000 | 1,700 |
| 1991-06-13 | 1,800 | 1,820 | 1,800 | 1,810 | 52,000 | 1,645.45 |
| 1991-06-12 | 1,820 | 1,820 | 1,800 | 1,820 | 26,000 | 1,654.55 |
| 1991-06-11 | 1,780 | 1,820 | 1,750 | 1,800 | 14,000 | 1,636.36 |
| 1991-06-10 | 1,850 | 1,850 | 1,800 | 1,800 | 27,000 | 1,636.36 |
| 1991-06-07 | 1,840 | 1,870 | 1,830 | 1,850 | 83,000 | 1,681.82 |
| 1991-06-06 | 1,860 | 1,870 | 1,840 | 1,850 | 42,000 | 1,681.82 |
| 1991-06-05 | 1,840 | 1,870 | 1,830 | 1,870 | 215,000 | 1,700 |
| 1991-06-04 | 1,860 | 1,870 | 1,850 | 1,860 | 34,000 | 1,690.91 |
| 1991-06-03 | 1,880 | 1,880 | 1,860 | 1,860 | 43,000 | 1,690.91 |
| 1991-05-31 | 1,880 | 1,880 | 1,850 | 1,860 | 38,000 | 1,690.91 |
| 1991-05-30 | 1,870 | 1,870 | 1,860 | 1,860 | 60,000 | 1,690.91 |
| 1991-05-29 | 1,830 | 1,880 | 1,830 | 1,860 | 143,000 | 1,690.91 |
| 1991-05-28 | 1,820 | 1,820 | 1,800 | 1,820 | 39,000 | 1,654.55 |
| 1991-05-27 | 1,850 | 1,860 | 1,810 | 1,820 | 221,000 | 1,654.55 |
| 1991-05-24 | 1,850 | 1,890 | 1,820 | 1,820 | 435,000 | 1,654.55 |
| 1991-05-23 | 1,660 | 1,690 | 1,660 | 1,660 | 10,000 | 1,509.09 |
| 1991-05-22 | 1,650 | 1,660 | 1,620 | 1,660 | 25,000 | 1,509.09 |
| 1991-05-21 | 1,650 | 1,660 | 1,630 | 1,660 | 15,000 | 1,509.09 |
| 1991-05-20 | 1,680 | 1,680 | 1,590 | 1,590 | 24,000 | 1,445.45 |
| 1991-05-17 | 1,640 | 1,650 | 1,640 | 1,650 | 92,000 | 1,500 |
| 1991-05-16 | 1,680 | 1,680 | 1,630 | 1,640 | 7,000 | 1,490.91 |
| 1991-05-15 | 1,720 | 1,720 | 1,650 | 1,650 | 8,000 | 1,500 |
| 1991-05-14 | 1,710 | 1,720 | 1,680 | 1,720 | 13,000 | 1,563.64 |
| 1991-05-13 | 1,720 | 1,720 | 1,690 | 1,720 | 13,000 | 1,563.64 |
| 1991-05-10 | 1,720 | 1,720 | 1,700 | 1,720 | 203,000 | 1,563.64 |
| 1991-05-09 | 1,720 | 1,770 | 1,700 | 1,700 | 97,000 | 1,545.45 |
| 1991-05-08 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 | 1,563.64 |
| 1991-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 15,000 | 1,563.64 |
| 1991-05-02 | 1,730 | 1,730 | 1,710 | 1,720 | 52,000 | 1,563.64 |
| 1991-05-01 | 1,700 | 1,720 | 1,680 | 1,720 | 29,000 | 1,563.64 |
| 1991-04-30 | 1,690 | 1,700 | 1,680 | 1,700 | 16,000 | 1,545.45 |
| 1991-04-26 | 1,670 | 1,670 | 1,650 | 1,650 | 76,000 | 1,500 |
| 1991-04-25 | 1,700 | 1,720 | 1,660 | 1,660 | 57,000 | 1,509.09 |
| 1991-04-24 | 1,750 | 1,750 | 1,690 | 1,700 | 50,000 | 1,545.45 |
| 1991-04-23 | 1,720 | 1,720 | 1,700 | 1,710 | 29,000 | 1,554.55 |
| 1991-04-22 | 1,750 | 1,750 | 1,700 | 1,740 | 21,000 | 1,581.82 |
| 1991-04-19 | 1,800 | 1,800 | 1,770 | 1,770 | 122,000 | 1,609.09 |
| 1991-04-18 | 1,790 | 1,800 | 1,790 | 1,800 | 19,000 | 1,636.36 |
| 1991-04-17 | 1,800 | 1,830 | 1,800 | 1,800 | 50,000 | 1,636.36 |
| 1991-04-16 | 1,730 | 1,830 | 1,730 | 1,830 | 150,000 | 1,663.64 |
| 1991-04-15 | 1,810 | 1,810 | 1,760 | 1,760 | 20,000 | 1,600 |
| 1991-04-12 | 1,770 | 1,810 | 1,770 | 1,810 | 22,000 | 1,645.45 |
| 1991-04-10 | 1,790 | 1,800 | 1,770 | 1,770 | 10,000 | 1,609.09 |
| 1991-04-09 | 1,800 | 1,820 | 1,800 | 1,820 | 11,000 | 1,654.55 |
| 1991-04-08 | 1,870 | 1,870 | 1,770 | 1,770 | 56,000 | 1,609.09 |
| 1991-04-05 | 1,830 | 1,870 | 1,800 | 1,870 | 154,000 | 1,700 |
| 1991-04-04 | 1,810 | 1,810 | 1,770 | 1,770 | 114,000 | 1,609.09 |
| 1991-04-03 | 1,800 | 1,870 | 1,800 | 1,810 | 178,000 | 1,645.45 |
| 1991-04-02 | 1,750 | 1,780 | 1,750 | 1,770 | 40,000 | 1,609.09 |
| 1991-04-01 | 1,690 | 1,770 | 1,690 | 1,770 | 73,000 | 1,609.09 |
| 1991-03-29 | 1,690 | 1,730 | 1,690 | 1,690 | 37,000 | 1,536.36 |
| 1991-03-28 | 1,660 | 1,690 | 1,660 | 1,690 | 71,000 | 1,536.36 |
| 1991-03-27 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 | 1,500 |
| 1991-03-26 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,490.91 |
| 1991-03-25 | 1,620 | 1,650 | 1,620 | 1,630 | 55,000 | 1,481.82 |
| 1991-03-22 | 1,650 | 1,660 | 1,650 | 1,650 | 12,000 | 1,500 |
| 1991-03-20 | 1,650 | 1,690 | 1,650 | 1,650 | 48,000 | 1,500 |
| 1991-03-19 | 1,730 | 1,730 | 1,710 | 1,710 | 22,000 | 1,554.55 |
| 1991-03-18 | 1,700 | 1,730 | 1,700 | 1,730 | 40,000 | 1,572.73 |
| 1991-03-15 | 1,670 | 1,700 | 1,640 | 1,700 | 27,000 | 1,545.45 |
| 1991-03-14 | 1,720 | 1,740 | 1,700 | 1,700 | 83,000 | 1,545.45 |
| 1991-03-13 | 1,700 | 1,700 | 1,660 | 1,700 | 14,000 | 1,545.45 |
| 1991-03-12 | 1,650 | 1,700 | 1,650 | 1,670 | 94,000 | 1,518.18 |
| 1991-03-11 | 1,640 | 1,670 | 1,640 | 1,660 | 33,000 | 1,509.09 |
| 1991-03-08 | 1,660 | 1,660 | 1,650 | 1,650 | 38,000 | 1,500 |
| 1991-03-07 | 1,700 | 1,700 | 1,690 | 1,690 | 69,000 | 1,536.36 |
| 1991-03-06 | 1,710 | 1,710 | 1,680 | 1,700 | 26,000 | 1,545.45 |
| 1991-03-05 | 1,650 | 1,690 | 1,650 | 1,690 | 13,000 | 1,536.36 |
| 1991-03-04 | 1,710 | 1,710 | 1,650 | 1,650 | 33,000 | 1,500 |
| 1991-03-01 | 1,710 | 1,710 | 1,690 | 1,690 | 8,000 | 1,536.36 |
| 1991-02-28 | 1,720 | 1,740 | 1,710 | 1,740 | 27,000 | 1,581.82 |
| 1991-02-27 | 1,690 | 1,690 | 1,670 | 1,670 | 34,000 | 1,518.18 |
| 1991-02-26 | 1,730 | 1,730 | 1,690 | 1,690 | 28,000 | 1,536.36 |
| 1991-02-25 | 1,660 | 1,700 | 1,660 | 1,690 | 26,000 | 1,536.36 |
| 1991-02-22 | 1,690 | 1,700 | 1,670 | 1,670 | 56,000 | 1,518.18 |
| 1991-02-21 | 1,700 | 1,710 | 1,700 | 1,700 | 56,000 | 1,545.45 |
| 1991-02-20 | 1,740 | 1,740 | 1,740 | 1,740 | 16,000 | 1,581.82 |
| 1991-02-19 | 1,840 | 1,870 | 1,790 | 1,800 | 265,000 | 1,636.36 |
| 1991-02-18 | 1,850 | 1,880 | 1,840 | 1,840 | 93,000 | 1,672.73 |
| 1991-02-15 | 1,710 | 1,790 | 1,710 | 1,760 | 102,000 | 1,600 |
| 1991-02-14 | 1,660 | 1,750 | 1,640 | 1,740 | 224,000 | 1,581.82 |
| 1991-02-13 | 1,680 | 1,690 | 1,680 | 1,680 | 56,000 | 1,527.27 |
| 1991-02-12 | 1,590 | 1,590 | 1,580 | 1,590 | 51,000 | 1,445.45 |
| 1991-02-08 | 1,500 | 1,550 | 1,490 | 1,500 | 63,000 | 1,363.64 |
| 1991-02-07 | 1,490 | 1,540 | 1,490 | 1,520 | 55,000 | 1,381.82 |
| 1991-02-06 | 1,520 | 1,550 | 1,520 | 1,520 | 40,000 | 1,381.82 |
| 1991-02-05 | 1,490 | 1,510 | 1,480 | 1,510 | 27,000 | 1,372.73 |
| 1991-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,363.64 |
| 1991-02-01 | 1,500 | 1,500 | 1,490 | 1,490 | 20,000 | 1,354.55 |
| 1991-01-31 | 1,520 | 1,530 | 1,500 | 1,500 | 11,000 | 1,363.64 |
| 1991-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 1,363.64 |
| 1991-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 36,000 | 1,363.64 |
| 1991-01-28 | 1,470 | 1,490 | 1,450 | 1,490 | 9,000 | 1,354.55 |
| 1991-01-25 | 1,470 | 1,510 | 1,470 | 1,470 | 27,000 | 1,336.36 |
| 1991-01-24 | 1,470 | 1,500 | 1,470 | 1,470 | 7,000 | 1,336.36 |
| 1991-01-23 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,363.64 |
| 1991-01-22 | 1,530 | 1,540 | 1,530 | 1,540 | 26,000 | 1,400 |
| 1991-01-21 | 1,500 | 1,540 | 1,470 | 1,540 | 25,000 | 1,400 |
| 1991-01-18 | 1,510 | 1,550 | 1,490 | 1,550 | 39,000 | 1,409.09 |
| 1991-01-17 | 1,430 | 1,530 | 1,430 | 1,510 | 40,000 | 1,372.73 |
| 1991-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1991-01-14 | 1,460 | 1,490 | 1,450 | 1,480 | 30,000 | 1,345.45 |
| 1991-01-11 | 1,450 | 1,500 | 1,450 | 1,470 | 27,000 | 1,336.36 |
| 1991-01-10 | 1,480 | 1,480 | 1,460 | 1,460 | 41,000 | 1,327.27 |
| 1991-01-09 | 1,480 | 1,500 | 1,480 | 1,480 | 17,000 | 1,345.45 |
| 1991-01-08 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 | 1,390.91 |
| 1991-01-07 | 1,610 | 1,610 | 1,590 | 1,590 | 14,000 | 1,445.45 |
| 1991-01-04 | 1,600 | 1,620 | 1,600 | 1,600 | 22,000 | 1,454.55 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
