1815 鉄建建設(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 | 1,170 | 1,210 | 1,170 | 1,190 | 831,000 | 11,900 |
| 1991-12-27 | 1,200 | 1,210 | 1,130 | 1,150 | 578,000 | 11,500 |
| 1991-12-26 | 1,140 | 1,200 | 1,130 | 1,200 | 1,536,000 | 12,000 |
| 1991-12-25 | 1,120 | 1,160 | 1,120 | 1,150 | 469,000 | 11,500 |
| 1991-12-24 | 1,120 | 1,140 | 1,070 | 1,100 | 457,000 | 11,000 |
| 1991-12-20 | 1,100 | 1,110 | 1,090 | 1,100 | 251,000 | 11,000 |
| 1991-12-19 | 1,100 | 1,110 | 1,080 | 1,090 | 219,000 | 10,900 |
| 1991-12-18 | 1,080 | 1,120 | 1,080 | 1,120 | 157,000 | 11,200 |
| 1991-12-17 | 1,100 | 1,120 | 1,090 | 1,120 | 193,000 | 11,200 |
| 1991-12-16 | 1,110 | 1,110 | 1,090 | 1,110 | 156,000 | 11,100 |
| 1991-12-13 | 1,110 | 1,110 | 1,070 | 1,100 | 1,592,000 | 11,000 |
| 1991-12-12 | 1,040 | 1,080 | 1,040 | 1,050 | 276,000 | 10,500 |
| 1991-12-11 | 1,030 | 1,050 | 1,010 | 1,040 | 542,000 | 10,400 |
| 1991-12-10 | 1,060 | 1,060 | 1,030 | 1,030 | 193,000 | 10,300 |
| 1991-12-09 | 1,060 | 1,080 | 1,060 | 1,080 | 97,000 | 10,800 |
| 1991-12-06 | 1,070 | 1,070 | 1,050 | 1,060 | 122,000 | 10,600 |
| 1991-12-05 | 1,070 | 1,070 | 1,050 | 1,050 | 192,000 | 10,500 |
| 1991-12-04 | 1,030 | 1,080 | 1,030 | 1,080 | 261,000 | 10,800 |
| 1991-12-03 | 1,020 | 1,050 | 1,010 | 1,030 | 295,000 | 10,300 |
| 1991-12-02 | 1,030 | 1,040 | 1,010 | 1,010 | 277,000 | 10,100 |
| 1991-11-29 | 1,080 | 1,100 | 1,050 | 1,050 | 89,000 | 10,500 |
| 1991-11-28 | 1,080 | 1,080 | 1,050 | 1,060 | 259,000 | 10,600 |
| 1991-11-27 | 1,090 | 1,100 | 1,080 | 1,080 | 228,000 | 10,800 |
| 1991-11-26 | 1,080 | 1,090 | 1,060 | 1,070 | 154,000 | 10,700 |
| 1991-11-25 | 1,060 | 1,070 | 1,050 | 1,070 | 97,000 | 10,700 |
| 1991-11-22 | 1,070 | 1,090 | 1,050 | 1,060 | 174,000 | 10,600 |
| 1991-11-21 | 1,130 | 1,130 | 1,060 | 1,080 | 236,000 | 10,800 |
| 1991-11-20 | 1,070 | 1,110 | 1,070 | 1,090 | 241,000 | 10,900 |
| 1991-11-19 | 1,110 | 1,110 | 1,090 | 1,090 | 209,000 | 10,900 |
| 1991-11-18 | 1,070 | 1,100 | 1,060 | 1,070 | 362,000 | 10,700 |
| 1991-11-15 | 1,130 | 1,140 | 1,110 | 1,110 | 405,000 | 11,100 |
| 1991-11-14 | 1,170 | 1,180 | 1,130 | 1,130 | 386,000 | 11,300 |
| 1991-11-13 | 1,180 | 1,190 | 1,170 | 1,170 | 225,000 | 11,700 |
| 1991-11-12 | 1,170 | 1,180 | 1,150 | 1,170 | 161,000 | 11,700 |
| 1991-11-11 | 1,150 | 1,170 | 1,150 | 1,150 | 175,000 | 11,500 |
| 1991-11-08 | 1,170 | 1,170 | 1,150 | 1,150 | 346,000 | 11,500 |
| 1991-11-07 | 1,160 | 1,170 | 1,150 | 1,150 | 554,000 | 11,500 |
| 1991-11-06 | 1,190 | 1,190 | 1,170 | 1,170 | 387,000 | 11,700 |
| 1991-11-05 | 1,230 | 1,240 | 1,210 | 1,210 | 219,000 | 12,100 |
| 1991-11-01 | 1,200 | 1,220 | 1,200 | 1,220 | 362,000 | 12,200 |
| 1991-10-31 | 1,220 | 1,230 | 1,200 | 1,210 | 497,000 | 12,100 |
| 1991-10-30 | 1,240 | 1,240 | 1,220 | 1,230 | 219,000 | 12,300 |
| 1991-10-29 | 1,250 | 1,250 | 1,230 | 1,240 | 420,000 | 12,400 |
| 1991-10-28 | 1,240 | 1,240 | 1,220 | 1,240 | 225,000 | 12,400 |
| 1991-10-25 | 1,220 | 1,230 | 1,210 | 1,230 | 458,000 | 12,300 |
| 1991-10-24 | 1,230 | 1,240 | 1,220 | 1,230 | 414,000 | 12,300 |
| 1991-10-23 | 1,240 | 1,250 | 1,220 | 1,230 | 481,000 | 12,300 |
| 1991-10-22 | 1,240 | 1,260 | 1,220 | 1,250 | 1,752,000 | 12,500 |
| 1991-10-21 | 1,230 | 1,270 | 1,220 | 1,260 | 1,810,000 | 12,600 |
| 1991-10-18 | 1,180 | 1,230 | 1,170 | 1,230 | 1,167,000 | 12,300 |
| 1991-10-17 | 1,180 | 1,190 | 1,160 | 1,160 | 434,000 | 11,600 |
| 1991-10-16 | 1,180 | 1,190 | 1,150 | 1,160 | 254,000 | 11,600 |
| 1991-10-15 | 1,150 | 1,190 | 1,140 | 1,190 | 303,000 | 11,900 |
| 1991-10-14 | 1,150 | 1,170 | 1,150 | 1,150 | 130,000 | 11,500 |
| 1991-10-11 | 1,180 | 1,190 | 1,170 | 1,170 | 171,000 | 11,700 |
| 1991-10-09 | 1,180 | 1,200 | 1,160 | 1,200 | 521,000 | 12,000 |
| 1991-10-08 | 1,200 | 1,200 | 1,180 | 1,200 | 528,000 | 12,000 |
| 1991-10-07 | 1,160 | 1,200 | 1,160 | 1,180 | 871,000 | 11,800 |
| 1991-10-04 | 1,190 | 1,190 | 1,160 | 1,180 | 401,000 | 11,800 |
| 1991-10-03 | 1,140 | 1,190 | 1,130 | 1,190 | 1,127,000 | 11,900 |
| 1991-10-02 | 1,150 | 1,160 | 1,140 | 1,140 | 441,000 | 11,400 |
| 1991-10-01 | 1,100 | 1,160 | 1,100 | 1,160 | 810,000 | 11,600 |
| 1991-09-30 | 1,100 | 1,120 | 1,090 | 1,100 | 260,000 | 11,000 |
| 1991-09-27 | 1,120 | 1,120 | 1,080 | 1,080 | 418,000 | 10,800 |
| 1991-09-26 | 1,090 | 1,110 | 1,070 | 1,110 | 295,000 | 11,100 |
| 1991-09-25 | 1,110 | 1,110 | 1,090 | 1,090 | 329,000 | 10,900 |
| 1991-09-24 | 1,080 | 1,090 | 1,060 | 1,090 | 212,000 | 10,900 |
| 1991-09-20 | 1,060 | 1,080 | 1,050 | 1,060 | 274,000 | 10,600 |
| 1991-09-19 | 1,070 | 1,100 | 1,060 | 1,060 | 387,000 | 10,600 |
| 1991-09-18 | 1,110 | 1,110 | 1,060 | 1,060 | 490,000 | 10,600 |
| 1991-09-17 | 1,120 | 1,130 | 1,090 | 1,110 | 669,000 | 11,100 |
| 1991-09-13 | 1,030 | 1,100 | 1,030 | 1,100 | 3,645,000 | 11,000 |
| 1991-09-12 | 1,020 | 1,040 | 1,010 | 1,020 | 329,000 | 10,200 |
| 1991-09-11 | 1,010 | 1,020 | 990 | 1,020 | 734,000 | 10,200 |
| 1991-09-10 | 1,020 | 1,030 | 996 | 1,010 | 916,000 | 10,100 |
| 1991-09-09 | 1,010 | 1,060 | 1,010 | 1,030 | 619,000 | 10,300 |
| 1991-09-06 | 971 | 1,030 | 971 | 1,010 | 999,000 | 10,100 |
| 1991-09-05 | 933 | 980 | 931 | 971 | 580,000 | 9,710 |
| 1991-09-04 | 941 | 941 | 925 | 926 | 546,000 | 9,260 |
| 1991-09-03 | 939 | 953 | 938 | 941 | 369,000 | 9,410 |
| 1991-09-02 | 922 | 940 | 901 | 922 | 297,000 | 9,220 |
| 1991-08-30 | 908 | 918 | 907 | 912 | 182,000 | 9,120 |
| 1991-08-29 | 901 | 918 | 895 | 907 | 292,000 | 9,070 |
| 1991-08-28 | 905 | 905 | 891 | 891 | 343,000 | 8,910 |
| 1991-08-27 | 900 | 910 | 890 | 895 | 298,000 | 8,950 |
| 1991-08-26 | 941 | 948 | 880 | 880 | 331,000 | 8,800 |
| 1991-08-23 | 972 | 973 | 950 | 950 | 280,000 | 9,500 |
| 1991-08-22 | 980 | 990 | 970 | 972 | 373,000 | 9,720 |
| 1991-08-21 | 946 | 975 | 942 | 955 | 369,000 | 9,550 |
| 1991-08-20 | 970 | 989 | 930 | 942 | 407,000 | 9,420 |
| 1991-08-19 | 984 | 984 | 949 | 983 | 284,000 | 9,830 |
| 1991-08-16 | 1,010 | 1,010 | 991 | 994 | 210,000 | 9,940 |
| 1991-08-15 | 1,010 | 1,020 | 1,010 | 1,010 | 174,000 | 10,100 |
| 1991-08-14 | 1,020 | 1,030 | 1,010 | 1,030 | 259,000 | 10,300 |
| 1991-08-13 | 1,000 | 1,030 | 1,000 | 1,000 | 116,000 | 10,000 |
| 1991-08-12 | 1,020 | 1,030 | 1,010 | 1,010 | 317,000 | 10,100 |
| 1991-08-09 | 1,040 | 1,050 | 1,030 | 1,040 | 197,000 | 10,400 |
| 1991-08-08 | 1,060 | 1,070 | 1,020 | 1,020 | 175,000 | 10,200 |
| 1991-08-07 | 1,060 | 1,070 | 1,040 | 1,050 | 126,000 | 10,500 |
| 1991-08-06 | 1,060 | 1,060 | 1,040 | 1,040 | 124,000 | 10,400 |
| 1991-08-05 | 1,090 | 1,090 | 1,060 | 1,060 | 185,000 | 10,600 |
| 1991-08-02 | 1,100 | 1,100 | 1,080 | 1,090 | 263,000 | 10,900 |
| 1991-08-01 | 1,070 | 1,090 | 1,060 | 1,090 | 111,000 | 10,900 |
| 1991-07-31 | 1,070 | 1,110 | 1,070 | 1,100 | 263,000 | 11,000 |
| 1991-07-30 | 1,050 | 1,090 | 1,040 | 1,080 | 206,000 | 10,800 |
| 1991-07-29 | 1,040 | 1,060 | 1,040 | 1,060 | 107,000 | 10,600 |
| 1991-07-26 | 1,050 | 1,070 | 1,030 | 1,060 | 200,000 | 10,600 |
| 1991-07-25 | 1,080 | 1,090 | 1,030 | 1,060 | 96,000 | 10,600 |
| 1991-07-24 | 1,010 | 1,070 | 1,010 | 1,070 | 353,000 | 10,700 |
| 1991-07-23 | 1,010 | 1,020 | 1,000 | 1,010 | 195,000 | 10,100 |
| 1991-07-22 | 1,010 | 1,030 | 1,000 | 1,010 | 87,000 | 10,100 |
| 1991-07-19 | 1,050 | 1,050 | 1,010 | 1,010 | 162,000 | 10,100 |
| 1991-07-18 | 1,040 | 1,040 | 1,000 | 1,010 | 131,000 | 10,100 |
| 1991-07-17 | 1,030 | 1,060 | 1,030 | 1,050 | 101,000 | 10,500 |
| 1991-07-16 | 1,070 | 1,090 | 1,060 | 1,070 | 324,000 | 10,700 |
| 1991-07-15 | 1,040 | 1,080 | 1,040 | 1,070 | 203,000 | 10,700 |
| 1991-07-12 | 1,040 | 1,050 | 1,030 | 1,030 | 152,000 | 10,300 |
| 1991-07-11 | 1,060 | 1,070 | 1,030 | 1,040 | 241,000 | 10,400 |
| 1991-07-10 | 1,030 | 1,060 | 1,010 | 1,060 | 317,000 | 10,600 |
| 1991-07-09 | 990 | 1,030 | 973 | 1,030 | 478,000 | 10,300 |
| 1991-07-08 | 1,040 | 1,040 | 980 | 985 | 386,000 | 9,850 |
| 1991-07-05 | 1,090 | 1,090 | 1,070 | 1,070 | 211,000 | 10,700 |
| 1991-07-04 | 1,060 | 1,090 | 1,060 | 1,090 | 282,000 | 10,900 |
| 1991-07-03 | 1,110 | 1,120 | 1,090 | 1,100 | 180,000 | 11,000 |
| 1991-07-02 | 1,140 | 1,160 | 1,110 | 1,110 | 341,000 | 11,100 |
| 1991-07-01 | 1,130 | 1,160 | 1,120 | 1,160 | 433,000 | 11,600 |
| 1991-06-28 | 1,160 | 1,160 | 1,100 | 1,100 | 169,000 | 11,000 |
| 1991-06-27 | 1,130 | 1,160 | 1,120 | 1,140 | 140,000 | 11,400 |
| 1991-06-26 | 1,160 | 1,170 | 1,140 | 1,140 | 171,000 | 11,400 |
| 1991-06-25 | 1,110 | 1,160 | 1,100 | 1,120 | 218,000 | 11,200 |
| 1991-06-24 | 1,160 | 1,160 | 1,130 | 1,130 | 129,000 | 11,300 |
| 1991-06-21 | 1,150 | 1,160 | 1,140 | 1,140 | 245,000 | 11,400 |
| 1991-06-20 | 1,130 | 1,150 | 1,130 | 1,130 | 357,000 | 11,300 |
| 1991-06-19 | 1,170 | 1,170 | 1,130 | 1,130 | 237,000 | 11,300 |
| 1991-06-18 | 1,190 | 1,200 | 1,180 | 1,180 | 216,000 | 11,800 |
| 1991-06-17 | 1,210 | 1,210 | 1,190 | 1,200 | 191,000 | 12,000 |
| 1991-06-14 | 1,220 | 1,220 | 1,200 | 1,220 | 2,029,000 | 12,200 |
| 1991-06-13 | 1,170 | 1,200 | 1,160 | 1,200 | 230,000 | 12,000 |
| 1991-06-12 | 1,180 | 1,190 | 1,160 | 1,170 | 188,000 | 11,700 |
| 1991-06-11 | 1,180 | 1,190 | 1,160 | 1,160 | 222,000 | 11,600 |
| 1991-06-10 | 1,200 | 1,200 | 1,170 | 1,200 | 319,000 | 12,000 |
| 1991-06-07 | 1,210 | 1,220 | 1,180 | 1,180 | 201,000 | 11,800 |
| 1991-06-06 | 1,190 | 1,210 | 1,180 | 1,210 | 195,000 | 12,100 |
| 1991-06-05 | 1,230 | 1,230 | 1,200 | 1,230 | 385,000 | 12,300 |
| 1991-06-04 | 1,210 | 1,230 | 1,200 | 1,230 | 311,000 | 12,300 |
| 1991-06-03 | 1,220 | 1,230 | 1,200 | 1,220 | 142,000 | 12,200 |
| 1991-05-31 | 1,230 | 1,230 | 1,200 | 1,200 | 297,000 | 12,000 |
| 1991-05-30 | 1,220 | 1,230 | 1,200 | 1,220 | 282,000 | 12,200 |
| 1991-05-29 | 1,220 | 1,220 | 1,200 | 1,220 | 244,000 | 12,200 |
| 1991-05-28 | 1,220 | 1,230 | 1,190 | 1,210 | 190,000 | 12,100 |
| 1991-05-27 | 1,200 | 1,220 | 1,190 | 1,210 | 155,000 | 12,100 |
| 1991-05-24 | 1,220 | 1,220 | 1,200 | 1,220 | 258,000 | 12,200 |
| 1991-05-23 | 1,220 | 1,240 | 1,210 | 1,220 | 360,000 | 12,200 |
| 1991-05-22 | 1,230 | 1,230 | 1,210 | 1,210 | 389,000 | 12,100 |
| 1991-05-21 | 1,190 | 1,240 | 1,190 | 1,220 | 1,209,000 | 12,200 |
| 1991-05-20 | 1,230 | 1,230 | 1,180 | 1,210 | 350,000 | 12,100 |
| 1991-05-17 | 1,200 | 1,240 | 1,180 | 1,230 | 981,000 | 12,300 |
| 1991-05-16 | 1,180 | 1,200 | 1,160 | 1,160 | 343,000 | 11,600 |
| 1991-05-15 | 1,190 | 1,200 | 1,190 | 1,190 | 413,000 | 11,900 |
| 1991-05-14 | 1,200 | 1,220 | 1,190 | 1,210 | 652,000 | 12,100 |
| 1991-05-13 | 1,210 | 1,210 | 1,180 | 1,180 | 386,000 | 11,800 |
| 1991-05-10 | 1,240 | 1,240 | 1,210 | 1,210 | 345,000 | 12,100 |
| 1991-05-09 | 1,240 | 1,240 | 1,220 | 1,240 | 489,000 | 12,400 |
| 1991-05-08 | 1,240 | 1,250 | 1,210 | 1,230 | 271,000 | 12,300 |
| 1991-05-07 | 1,260 | 1,270 | 1,230 | 1,250 | 1,326,000 | 12,500 |
| 1991-05-02 | 1,220 | 1,240 | 1,210 | 1,240 | 1,447,000 | 12,400 |
| 1991-05-01 | 1,180 | 1,200 | 1,170 | 1,190 | 502,000 | 11,900 |
| 1991-04-30 | 1,140 | 1,160 | 1,130 | 1,160 | 269,000 | 11,600 |
| 1991-04-26 | 1,130 | 1,140 | 1,110 | 1,130 | 362,000 | 11,300 |
| 1991-04-25 | 1,130 | 1,140 | 1,100 | 1,110 | 974,000 | 11,100 |
| 1991-04-24 | 1,150 | 1,160 | 1,130 | 1,130 | 546,000 | 11,300 |
| 1991-04-23 | 1,100 | 1,150 | 1,100 | 1,140 | 947,000 | 11,400 |
| 1991-04-22 | 1,140 | 1,150 | 1,120 | 1,120 | 432,000 | 11,200 |
| 1991-04-19 | 1,170 | 1,180 | 1,150 | 1,170 | 513,000 | 11,700 |
| 1991-04-18 | 1,200 | 1,200 | 1,180 | 1,190 | 160,000 | 11,900 |
| 1991-04-17 | 1,210 | 1,210 | 1,190 | 1,190 | 557,000 | 11,900 |
| 1991-04-16 | 1,200 | 1,210 | 1,190 | 1,190 | 316,000 | 11,900 |
| 1991-04-15 | 1,210 | 1,210 | 1,190 | 1,190 | 260,000 | 11,900 |
| 1991-04-12 | 1,190 | 1,220 | 1,190 | 1,200 | 348,000 | 12,000 |
| 1991-04-11 | 1,230 | 1,230 | 1,180 | 1,190 | 235,000 | 11,900 |
| 1991-04-10 | 1,230 | 1,230 | 1,200 | 1,210 | 188,000 | 12,100 |
| 1991-04-09 | 1,220 | 1,240 | 1,210 | 1,220 | 237,000 | 12,200 |
| 1991-04-08 | 1,250 | 1,250 | 1,230 | 1,240 | 374,000 | 12,400 |
| 1991-04-05 | 1,260 | 1,260 | 1,210 | 1,210 | 299,000 | 12,100 |
| 1991-04-04 | 1,250 | 1,250 | 1,220 | 1,240 | 208,000 | 12,400 |
| 1991-04-03 | 1,260 | 1,270 | 1,230 | 1,250 | 827,000 | 12,500 |
| 1991-04-02 | 1,180 | 1,240 | 1,170 | 1,240 | 361,000 | 12,400 |
| 1991-04-01 | 1,210 | 1,210 | 1,180 | 1,180 | 114,000 | 11,800 |
| 1991-03-29 | 1,190 | 1,210 | 1,180 | 1,210 | 275,000 | 12,100 |
| 1991-03-28 | 1,160 | 1,210 | 1,160 | 1,190 | 220,000 | 11,900 |
| 1991-03-27 | 1,200 | 1,220 | 1,180 | 1,180 | 156,000 | 11,800 |
| 1991-03-26 | 1,220 | 1,240 | 1,180 | 1,200 | 295,000 | 12,000 |
| 1991-03-25 | 1,240 | 1,270 | 1,220 | 1,220 | 387,000 | 12,200 |
| 1991-03-22 | 1,240 | 1,270 | 1,230 | 1,240 | 349,000 | 12,400 |
| 1991-03-20 | 1,250 | 1,270 | 1,230 | 1,260 | 288,000 | 12,600 |
| 1991-03-19 | 1,270 | 1,270 | 1,250 | 1,270 | 397,000 | 12,700 |
| 1991-03-18 | 1,270 | 1,280 | 1,260 | 1,280 | 458,000 | 12,800 |
| 1991-03-15 | 1,210 | 1,270 | 1,210 | 1,250 | 749,000 | 12,500 |
| 1991-03-14 | 1,250 | 1,250 | 1,200 | 1,210 | 348,000 | 12,100 |
| 1991-03-13 | 1,250 | 1,250 | 1,220 | 1,230 | 220,000 | 12,300 |
| 1991-03-12 | 1,250 | 1,250 | 1,220 | 1,240 | 297,000 | 12,400 |
| 1991-03-11 | 1,250 | 1,260 | 1,230 | 1,230 | 820,000 | 12,300 |
| 1991-03-08 | 1,240 | 1,240 | 1,200 | 1,230 | 1,680,000 | 12,300 |
| 1991-03-07 | 1,180 | 1,220 | 1,180 | 1,220 | 551,000 | 12,200 |
| 1991-03-06 | 1,200 | 1,200 | 1,180 | 1,180 | 347,000 | 11,800 |
| 1991-03-05 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 | 11,800 |
| 1991-03-04 | 1,210 | 1,220 | 1,200 | 1,200 | 354,000 | 12,000 |
| 1991-03-01 | 1,210 | 1,230 | 1,200 | 1,230 | 393,000 | 12,300 |
| 1991-02-28 | 1,220 | 1,240 | 1,210 | 1,230 | 477,000 | 12,300 |
| 1991-02-27 | 1,200 | 1,210 | 1,190 | 1,200 | 244,000 | 12,000 |
| 1991-02-26 | 1,250 | 1,270 | 1,220 | 1,230 | 861,000 | 12,300 |
| 1991-02-25 | 1,210 | 1,250 | 1,210 | 1,230 | 785,000 | 12,300 |
| 1991-02-22 | 1,200 | 1,230 | 1,180 | 1,200 | 599,000 | 12,000 |
| 1991-02-21 | 1,180 | 1,230 | 1,180 | 1,200 | 441,000 | 12,000 |
| 1991-02-20 | 1,200 | 1,240 | 1,190 | 1,200 | 464,000 | 12,000 |
| 1991-02-19 | 1,240 | 1,250 | 1,210 | 1,210 | 684,000 | 12,100 |
| 1991-02-18 | 1,270 | 1,270 | 1,240 | 1,240 | 1,806,000 | 12,400 |
| 1991-02-15 | 1,160 | 1,230 | 1,160 | 1,210 | 1,515,000 | 12,100 |
| 1991-02-14 | 1,200 | 1,210 | 1,180 | 1,180 | 803,000 | 11,800 |
| 1991-02-13 | 1,170 | 1,200 | 1,170 | 1,180 | 824,000 | 11,800 |
| 1991-02-12 | 1,170 | 1,210 | 1,160 | 1,160 | 1,341,000 | 11,600 |
| 1991-02-08 | 1,130 | 1,170 | 1,120 | 1,150 | 1,039,000 | 11,500 |
| 1991-02-07 | 1,120 | 1,130 | 1,100 | 1,130 | 270,000 | 11,300 |
| 1991-02-06 | 1,120 | 1,150 | 1,100 | 1,130 | 746,000 | 11,300 |
| 1991-02-05 | 1,080 | 1,110 | 1,060 | 1,100 | 450,000 | 11,000 |
| 1991-02-04 | 1,040 | 1,070 | 1,040 | 1,070 | 150,000 | 10,700 |
| 1991-02-01 | 1,050 | 1,050 | 1,020 | 1,030 | 569,000 | 10,300 |
| 1991-01-31 | 1,080 | 1,080 | 1,040 | 1,040 | 326,000 | 10,400 |
| 1991-01-30 | 1,060 | 1,070 | 1,040 | 1,040 | 321,000 | 10,400 |
| 1991-01-29 | 1,070 | 1,080 | 1,050 | 1,060 | 212,000 | 10,600 |
| 1991-01-28 | 1,080 | 1,090 | 1,060 | 1,060 | 184,000 | 10,600 |
| 1991-01-25 | 1,100 | 1,100 | 1,080 | 1,100 | 438,000 | 11,000 |
| 1991-01-24 | 1,070 | 1,100 | 1,050 | 1,080 | 436,000 | 10,800 |
| 1991-01-23 | 1,050 | 1,070 | 1,040 | 1,060 | 485,000 | 10,600 |
| 1991-01-22 | 1,080 | 1,090 | 1,060 | 1,080 | 372,000 | 10,800 |
| 1991-01-21 | 1,090 | 1,110 | 1,080 | 1,080 | 332,000 | 10,800 |
| 1991-01-18 | 1,160 | 1,160 | 1,120 | 1,120 | 816,000 | 11,200 |
| 1991-01-17 | 1,030 | 1,170 | 1,030 | 1,140 | 916,000 | 11,400 |
| 1991-01-16 | 1,050 | 1,070 | 1,040 | 1,050 | 301,000 | 10,500 |
| 1991-01-14 | 1,090 | 1,120 | 1,070 | 1,120 | 246,000 | 11,200 |
| 1991-01-11 | 1,120 | 1,120 | 1,070 | 1,110 | 793,000 | 11,100 |
| 1991-01-10 | 1,080 | 1,110 | 1,070 | 1,100 | 649,000 | 11,000 |
| 1991-01-09 | 1,050 | 1,100 | 1,030 | 1,100 | 467,000 | 11,000 |
| 1991-01-08 | 1,110 | 1,110 | 1,040 | 1,040 | 645,000 | 10,400 |
| 1991-01-07 | 1,150 | 1,150 | 1,120 | 1,130 | 328,000 | 11,300 |
| 1991-01-04 | 1,130 | 1,160 | 1,130 | 1,160 | 467,000 | 11,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
