1820 西松建設(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 | 1,240 | 1,250 | 1,230 | 1,250 | 1,026,000 | 6,250 |
| 1991-12-27 | 1,250 | 1,260 | 1,180 | 1,180 | 1,461,000 | 5,900 |
| 1991-12-26 | 1,200 | 1,250 | 1,190 | 1,230 | 2,009,000 | 6,150 |
| 1991-12-25 | 1,150 | 1,200 | 1,150 | 1,200 | 692,000 | 6,000 |
| 1991-12-24 | 1,160 | 1,180 | 1,140 | 1,160 | 670,000 | 5,800 |
| 1991-12-20 | 1,150 | 1,150 | 1,130 | 1,130 | 460,000 | 5,650 |
| 1991-12-19 | 1,180 | 1,180 | 1,140 | 1,140 | 796,000 | 5,700 |
| 1991-12-18 | 1,180 | 1,180 | 1,160 | 1,180 | 453,000 | 5,900 |
| 1991-12-17 | 1,200 | 1,210 | 1,200 | 1,200 | 796,000 | 6,000 |
| 1991-12-16 | 1,220 | 1,220 | 1,190 | 1,220 | 452,000 | 6,100 |
| 1991-12-13 | 1,190 | 1,220 | 1,190 | 1,220 | 1,215,000 | 6,100 |
| 1991-12-12 | 1,150 | 1,180 | 1,150 | 1,180 | 306,000 | 5,900 |
| 1991-12-11 | 1,150 | 1,150 | 1,130 | 1,150 | 487,000 | 5,750 |
| 1991-12-10 | 1,140 | 1,150 | 1,140 | 1,150 | 811,000 | 5,750 |
| 1991-12-09 | 1,150 | 1,160 | 1,140 | 1,150 | 84,000 | 5,750 |
| 1991-12-06 | 1,140 | 1,160 | 1,140 | 1,140 | 87,000 | 5,700 |
| 1991-12-05 | 1,170 | 1,180 | 1,140 | 1,160 | 275,000 | 5,800 |
| 1991-12-04 | 1,130 | 1,180 | 1,130 | 1,170 | 421,000 | 5,850 |
| 1991-12-03 | 1,120 | 1,140 | 1,120 | 1,130 | 380,000 | 5,650 |
| 1991-12-02 | 1,120 | 1,120 | 1,110 | 1,120 | 457,000 | 5,600 |
| 1991-11-29 | 1,150 | 1,180 | 1,110 | 1,110 | 760,000 | 5,550 |
| 1991-11-28 | 1,190 | 1,190 | 1,160 | 1,170 | 625,000 | 5,850 |
| 1991-11-27 | 1,220 | 1,220 | 1,190 | 1,200 | 426,000 | 6,000 |
| 1991-11-26 | 1,170 | 1,210 | 1,170 | 1,210 | 340,000 | 6,050 |
| 1991-11-25 | 1,170 | 1,180 | 1,160 | 1,170 | 287,000 | 5,850 |
| 1991-11-22 | 1,200 | 1,200 | 1,180 | 1,180 | 392,000 | 5,900 |
| 1991-11-21 | 1,180 | 1,190 | 1,170 | 1,180 | 588,000 | 5,900 |
| 1991-11-20 | 1,210 | 1,210 | 1,160 | 1,160 | 926,000 | 5,800 |
| 1991-11-19 | 1,240 | 1,240 | 1,220 | 1,220 | 482,000 | 6,100 |
| 1991-11-18 | 1,190 | 1,220 | 1,190 | 1,220 | 920,000 | 6,100 |
| 1991-11-15 | 1,250 | 1,260 | 1,230 | 1,240 | 972,000 | 6,200 |
| 1991-11-14 | 1,270 | 1,290 | 1,250 | 1,250 | 1,092,000 | 6,250 |
| 1991-11-13 | 1,300 | 1,300 | 1,290 | 1,290 | 722,000 | 6,450 |
| 1991-11-12 | 1,260 | 1,280 | 1,250 | 1,280 | 745,000 | 6,400 |
| 1991-11-11 | 1,280 | 1,290 | 1,250 | 1,250 | 225,000 | 6,250 |
| 1991-11-08 | 1,300 | 1,310 | 1,280 | 1,290 | 340,000 | 6,450 |
| 1991-11-07 | 1,300 | 1,310 | 1,290 | 1,290 | 568,000 | 6,450 |
| 1991-11-06 | 1,320 | 1,320 | 1,290 | 1,290 | 697,000 | 6,450 |
| 1991-11-05 | 1,320 | 1,350 | 1,320 | 1,330 | 1,389,000 | 6,650 |
| 1991-11-01 | 1,330 | 1,330 | 1,310 | 1,330 | 1,258,000 | 6,650 |
| 1991-10-31 | 1,290 | 1,330 | 1,290 | 1,320 | 1,398,000 | 6,600 |
| 1991-10-30 | 1,300 | 1,310 | 1,280 | 1,290 | 770,000 | 6,450 |
| 1991-10-29 | 1,320 | 1,330 | 1,290 | 1,300 | 2,155,000 | 6,500 |
| 1991-10-28 | 1,330 | 1,340 | 1,300 | 1,320 | 756,000 | 6,600 |
| 1991-10-25 | 1,320 | 1,330 | 1,300 | 1,320 | 888,000 | 6,600 |
| 1991-10-24 | 1,330 | 1,340 | 1,310 | 1,320 | 846,000 | 6,600 |
| 1991-10-23 | 1,330 | 1,350 | 1,320 | 1,330 | 2,587,000 | 6,650 |
| 1991-10-22 | 1,310 | 1,350 | 1,300 | 1,340 | 6,454,000 | 6,700 |
| 1991-10-21 | 1,280 | 1,320 | 1,280 | 1,310 | 5,901,000 | 6,550 |
| 1991-10-18 | 1,240 | 1,270 | 1,230 | 1,270 | 1,577,000 | 6,350 |
| 1991-10-17 | 1,250 | 1,270 | 1,230 | 1,240 | 1,671,000 | 6,200 |
| 1991-10-16 | 1,230 | 1,260 | 1,220 | 1,260 | 2,086,000 | 6,300 |
| 1991-10-15 | 1,200 | 1,230 | 1,200 | 1,230 | 511,000 | 6,150 |
| 1991-10-14 | 1,210 | 1,230 | 1,200 | 1,200 | 391,000 | 6,000 |
| 1991-10-11 | 1,220 | 1,230 | 1,210 | 1,220 | 1,025,000 | 6,100 |
| 1991-10-09 | 1,220 | 1,240 | 1,210 | 1,220 | 1,167,000 | 6,100 |
| 1991-10-08 | 1,240 | 1,260 | 1,220 | 1,220 | 2,887,000 | 6,100 |
| 1991-10-07 | 1,210 | 1,260 | 1,210 | 1,250 | 4,703,000 | 6,250 |
| 1991-10-04 | 1,220 | 1,230 | 1,190 | 1,210 | 1,672,000 | 6,050 |
| 1991-10-03 | 1,190 | 1,240 | 1,180 | 1,220 | 3,956,000 | 6,100 |
| 1991-10-02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,972,000 | 5,950 |
| 1991-10-01 | 1,120 | 1,190 | 1,120 | 1,190 | 3,511,000 | 5,950 |
| 1991-09-30 | 1,150 | 1,150 | 1,120 | 1,120 | 236,000 | 5,600 |
| 1991-09-27 | 1,150 | 1,150 | 1,120 | 1,140 | 1,262,000 | 5,700 |
| 1991-09-26 | 1,110 | 1,150 | 1,090 | 1,140 | 1,290,000 | 5,700 |
| 1991-09-25 | 1,120 | 1,140 | 1,110 | 1,110 | 841,000 | 5,550 |
| 1991-09-24 | 1,080 | 1,130 | 1,070 | 1,130 | 761,000 | 5,650 |
| 1991-09-20 | 1,090 | 1,100 | 1,060 | 1,080 | 836,000 | 5,400 |
| 1991-09-19 | 1,110 | 1,120 | 1,080 | 1,090 | 781,000 | 5,450 |
| 1991-09-18 | 1,140 | 1,140 | 1,110 | 1,110 | 1,373,000 | 5,550 |
| 1991-09-17 | 1,130 | 1,150 | 1,120 | 1,140 | 2,057,000 | 5,700 |
| 1991-09-13 | 1,090 | 1,120 | 1,080 | 1,110 | 2,341,000 | 5,550 |
| 1991-09-12 | 1,060 | 1,080 | 1,050 | 1,080 | 1,194,000 | 5,400 |
| 1991-09-11 | 1,020 | 1,050 | 1,020 | 1,050 | 553,000 | 5,250 |
| 1991-09-10 | 1,060 | 1,060 | 1,040 | 1,040 | 969,000 | 5,200 |
| 1991-09-09 | 1,050 | 1,080 | 1,050 | 1,060 | 2,554,000 | 5,300 |
| 1991-09-06 | 1,000 | 1,050 | 992 | 1,030 | 1,913,000 | 5,150 |
| 1991-09-05 | 946 | 965 | 940 | 960 | 416,000 | 4,800 |
| 1991-09-04 | 938 | 945 | 935 | 940 | 274,000 | 4,700 |
| 1991-09-03 | 953 | 953 | 940 | 943 | 198,000 | 4,715 |
| 1991-09-02 | 937 | 938 | 928 | 938 | 232,000 | 4,690 |
| 1991-08-30 | 896 | 918 | 896 | 918 | 201,000 | 4,590 |
| 1991-08-29 | 885 | 918 | 885 | 900 | 101,000 | 4,500 |
| 1991-08-28 | 889 | 895 | 874 | 876 | 174,000 | 4,380 |
| 1991-08-27 | 891 | 900 | 888 | 889 | 235,000 | 4,445 |
| 1991-08-26 | 930 | 930 | 887 | 888 | 313,000 | 4,440 |
| 1991-08-23 | 940 | 948 | 925 | 930 | 230,000 | 4,650 |
| 1991-08-22 | 960 | 960 | 945 | 950 | 373,000 | 4,750 |
| 1991-08-21 | 870 | 935 | 870 | 920 | 300,000 | 4,600 |
| 1991-08-20 | 882 | 895 | 850 | 870 | 513,000 | 4,350 |
| 1991-08-19 | 940 | 944 | 880 | 880 | 386,000 | 4,400 |
| 1991-08-16 | 960 | 960 | 937 | 950 | 210,000 | 4,750 |
| 1991-08-15 | 979 | 980 | 962 | 962 | 260,000 | 4,810 |
| 1991-08-14 | 968 | 980 | 968 | 980 | 183,000 | 4,900 |
| 1991-08-13 | 966 | 975 | 965 | 965 | 176,000 | 4,825 |
| 1991-08-12 | 990 | 990 | 961 | 966 | 97,000 | 4,830 |
| 1991-08-09 | 1,020 | 1,030 | 1,010 | 1,020 | 181,000 | 5,100 |
| 1991-08-08 | 1,020 | 1,030 | 1,020 | 1,020 | 88,000 | 5,100 |
| 1991-08-07 | 1,030 | 1,030 | 1,020 | 1,030 | 177,000 | 5,150 |
| 1991-08-06 | 1,020 | 1,040 | 1,020 | 1,020 | 272,000 | 5,100 |
| 1991-08-05 | 1,040 | 1,050 | 1,040 | 1,040 | 231,000 | 5,200 |
| 1991-08-02 | 1,050 | 1,050 | 1,040 | 1,050 | 348,000 | 5,250 |
| 1991-08-01 | 1,050 | 1,050 | 1,030 | 1,050 | 481,000 | 5,250 |
| 1991-07-31 | 1,030 | 1,050 | 1,030 | 1,040 | 755,000 | 5,200 |
| 1991-07-30 | 1,010 | 1,020 | 1,000 | 1,020 | 224,000 | 5,100 |
| 1991-07-29 | 1,020 | 1,030 | 1,010 | 1,010 | 160,000 | 5,050 |
| 1991-07-26 | 1,020 | 1,040 | 1,010 | 1,020 | 648,000 | 5,100 |
| 1991-07-25 | 1,000 | 1,030 | 998 | 1,030 | 615,000 | 5,150 |
| 1991-07-24 | 980 | 1,010 | 980 | 993 | 207,000 | 4,965 |
| 1991-07-23 | 976 | 980 | 970 | 970 | 804,000 | 4,850 |
| 1991-07-22 | 985 | 994 | 976 | 976 | 469,000 | 4,880 |
| 1991-07-19 | 1,000 | 1,000 | 987 | 995 | 253,000 | 4,975 |
| 1991-07-18 | 1,010 | 1,010 | 990 | 1,010 | 538,000 | 5,050 |
| 1991-07-17 | 1,030 | 1,030 | 1,010 | 1,010 | 296,000 | 5,050 |
| 1991-07-16 | 1,020 | 1,040 | 1,020 | 1,040 | 654,000 | 5,200 |
| 1991-07-15 | 995 | 1,020 | 995 | 1,020 | 364,000 | 5,100 |
| 1991-07-12 | 977 | 979 | 960 | 975 | 405,000 | 4,875 |
| 1991-07-11 | 995 | 995 | 975 | 980 | 372,000 | 4,900 |
| 1991-07-10 | 955 | 990 | 955 | 985 | 263,000 | 4,925 |
| 1991-07-09 | 929 | 952 | 918 | 945 | 891,000 | 4,725 |
| 1991-07-08 | 981 | 984 | 925 | 926 | 354,000 | 4,630 |
| 1991-07-05 | 1,010 | 1,020 | 995 | 1,000 | 326,000 | 5,000 |
| 1991-07-04 | 1,000 | 1,020 | 990 | 1,020 | 280,000 | 5,100 |
| 1991-07-03 | 1,030 | 1,030 | 1,000 | 1,030 | 474,000 | 5,150 |
| 1991-07-02 | 1,040 | 1,050 | 1,030 | 1,030 | 244,000 | 5,150 |
| 1991-07-01 | 1,040 | 1,040 | 1,020 | 1,040 | 594,000 | 5,200 |
| 1991-06-28 | 1,010 | 1,010 | 988 | 988 | 551,000 | 4,940 |
| 1991-06-27 | 1,010 | 1,010 | 1,000 | 1,000 | 429,000 | 5,000 |
| 1991-06-26 | 1,010 | 1,020 | 1,010 | 1,010 | 507,000 | 5,050 |
| 1991-06-25 | 1,000 | 1,020 | 996 | 1,010 | 545,000 | 5,050 |
| 1991-06-24 | 1,040 | 1,040 | 1,020 | 1,030 | 252,000 | 5,150 |
| 1991-06-21 | 1,030 | 1,040 | 1,020 | 1,040 | 558,000 | 5,200 |
| 1991-06-20 | 1,010 | 1,020 | 996 | 1,010 | 414,000 | 5,050 |
| 1991-06-19 | 1,030 | 1,040 | 995 | 1,030 | 880,000 | 5,150 |
| 1991-06-18 | 1,060 | 1,060 | 1,040 | 1,040 | 311,000 | 5,200 |
| 1991-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 295,000 | 5,300 |
| 1991-06-14 | 1,060 | 1,080 | 1,060 | 1,070 | 448,000 | 5,350 |
| 1991-06-13 | 1,040 | 1,070 | 1,030 | 1,070 | 707,000 | 5,350 |
| 1991-06-12 | 1,060 | 1,070 | 1,040 | 1,060 | 937,000 | 5,300 |
| 1991-06-11 | 1,080 | 1,080 | 1,060 | 1,060 | 422,000 | 5,300 |
| 1991-06-10 | 1,100 | 1,100 | 1,070 | 1,080 | 273,000 | 5,400 |
| 1991-06-07 | 1,090 | 1,100 | 1,090 | 1,100 | 419,000 | 5,500 |
| 1991-06-06 | 1,110 | 1,110 | 1,100 | 1,100 | 188,000 | 5,500 |
| 1991-06-05 | 1,130 | 1,130 | 1,110 | 1,130 | 468,000 | 5,650 |
| 1991-06-04 | 1,130 | 1,130 | 1,120 | 1,130 | 266,000 | 5,650 |
| 1991-06-03 | 1,140 | 1,150 | 1,130 | 1,130 | 285,000 | 5,650 |
| 1991-05-31 | 1,130 | 1,140 | 1,120 | 1,140 | 785,000 | 5,700 |
| 1991-05-30 | 1,120 | 1,140 | 1,120 | 1,120 | 128,000 | 5,600 |
| 1991-05-29 | 1,130 | 1,140 | 1,120 | 1,140 | 419,000 | 5,700 |
| 1991-05-28 | 1,130 | 1,140 | 1,120 | 1,140 | 203,000 | 5,700 |
| 1991-05-27 | 1,140 | 1,150 | 1,130 | 1,130 | 270,000 | 5,650 |
| 1991-05-24 | 1,160 | 1,160 | 1,140 | 1,160 | 409,000 | 5,800 |
| 1991-05-23 | 1,160 | 1,160 | 1,140 | 1,160 | 651,000 | 5,800 |
| 1991-05-22 | 1,150 | 1,160 | 1,130 | 1,140 | 756,000 | 5,700 |
| 1991-05-21 | 1,120 | 1,150 | 1,110 | 1,130 | 722,000 | 5,650 |
| 1991-05-20 | 1,160 | 1,170 | 1,130 | 1,140 | 818,000 | 5,700 |
| 1991-05-17 | 1,110 | 1,160 | 1,110 | 1,160 | 1,378,000 | 5,800 |
| 1991-05-16 | 1,110 | 1,110 | 1,090 | 1,110 | 570,000 | 5,550 |
| 1991-05-15 | 1,090 | 1,110 | 1,090 | 1,110 | 1,084,000 | 5,550 |
| 1991-05-14 | 1,090 | 1,100 | 1,080 | 1,090 | 899,000 | 5,450 |
| 1991-05-13 | 1,100 | 1,110 | 1,080 | 1,080 | 566,000 | 5,400 |
| 1991-05-10 | 1,110 | 1,120 | 1,100 | 1,120 | 479,000 | 5,600 |
| 1991-05-09 | 1,110 | 1,120 | 1,100 | 1,100 | 685,000 | 5,500 |
| 1991-05-08 | 1,130 | 1,130 | 1,110 | 1,110 | 298,000 | 5,550 |
| 1991-05-07 | 1,160 | 1,160 | 1,130 | 1,140 | 199,000 | 5,700 |
| 1991-05-02 | 1,180 | 1,180 | 1,140 | 1,150 | 444,000 | 5,750 |
| 1991-05-01 | 1,160 | 1,170 | 1,140 | 1,170 | 963,000 | 5,850 |
| 1991-04-30 | 1,120 | 1,140 | 1,110 | 1,120 | 616,000 | 5,600 |
| 1991-04-26 | 1,090 | 1,130 | 1,090 | 1,130 | 1,194,000 | 5,650 |
| 1991-04-25 | 1,110 | 1,120 | 1,080 | 1,100 | 2,014,000 | 5,500 |
| 1991-04-24 | 1,150 | 1,150 | 1,120 | 1,130 | 627,000 | 5,650 |
| 1991-04-23 | 1,150 | 1,160 | 1,140 | 1,150 | 445,000 | 5,750 |
| 1991-04-22 | 1,150 | 1,170 | 1,150 | 1,160 | 407,000 | 5,800 |
| 1991-04-19 | 1,190 | 1,190 | 1,170 | 1,180 | 464,000 | 5,900 |
| 1991-04-18 | 1,220 | 1,220 | 1,180 | 1,210 | 225,000 | 6,050 |
| 1991-04-17 | 1,230 | 1,230 | 1,200 | 1,230 | 638,000 | 6,150 |
| 1991-04-16 | 1,240 | 1,240 | 1,200 | 1,200 | 388,000 | 6,000 |
| 1991-04-15 | 1,210 | 1,230 | 1,190 | 1,230 | 580,000 | 6,150 |
| 1991-04-12 | 1,190 | 1,200 | 1,180 | 1,200 | 440,000 | 6,000 |
| 1991-04-11 | 1,220 | 1,230 | 1,170 | 1,180 | 424,000 | 5,900 |
| 1991-04-10 | 1,240 | 1,240 | 1,220 | 1,220 | 247,000 | 6,100 |
| 1991-04-09 | 1,240 | 1,240 | 1,220 | 1,230 | 131,000 | 6,150 |
| 1991-04-08 | 1,250 | 1,250 | 1,220 | 1,230 | 370,000 | 6,150 |
| 1991-04-05 | 1,230 | 1,230 | 1,220 | 1,230 | 482,000 | 6,150 |
| 1991-04-04 | 1,230 | 1,230 | 1,210 | 1,210 | 401,000 | 6,050 |
| 1991-04-03 | 1,230 | 1,250 | 1,230 | 1,230 | 1,112,000 | 6,150 |
| 1991-04-02 | 1,210 | 1,210 | 1,180 | 1,210 | 691,000 | 6,050 |
| 1991-04-01 | 1,200 | 1,210 | 1,190 | 1,200 | 113,000 | 6,000 |
| 1991-03-29 | 1,190 | 1,200 | 1,180 | 1,190 | 345,000 | 5,950 |
| 1991-03-28 | 1,170 | 1,200 | 1,150 | 1,180 | 382,000 | 5,900 |
| 1991-03-27 | 1,200 | 1,210 | 1,180 | 1,180 | 630,000 | 5,900 |
| 1991-03-26 | 1,190 | 1,220 | 1,190 | 1,200 | 466,000 | 6,000 |
| 1991-03-25 | 1,230 | 1,230 | 1,210 | 1,210 | 471,000 | 6,050 |
| 1991-03-22 | 1,240 | 1,250 | 1,230 | 1,240 | 753,000 | 6,200 |
| 1991-03-20 | 1,260 | 1,270 | 1,210 | 1,210 | 964,000 | 6,050 |
| 1991-03-19 | 1,260 | 1,280 | 1,260 | 1,280 | 674,000 | 6,400 |
| 1991-03-18 | 1,260 | 1,280 | 1,250 | 1,270 | 2,094,000 | 6,350 |
| 1991-03-15 | 1,250 | 1,270 | 1,240 | 1,250 | 1,020,000 | 6,250 |
| 1991-03-14 | 1,260 | 1,260 | 1,230 | 1,240 | 567,000 | 6,200 |
| 1991-03-13 | 1,250 | 1,260 | 1,240 | 1,260 | 813,000 | 6,300 |
| 1991-03-12 | 1,240 | 1,260 | 1,230 | 1,250 | 834,000 | 6,250 |
| 1991-03-11 | 1,240 | 1,250 | 1,230 | 1,250 | 759,000 | 6,250 |
| 1991-03-08 | 1,230 | 1,230 | 1,210 | 1,230 | 558,000 | 6,150 |
| 1991-03-07 | 1,220 | 1,240 | 1,210 | 1,210 | 691,000 | 6,050 |
| 1991-03-06 | 1,240 | 1,240 | 1,200 | 1,210 | 422,000 | 6,050 |
| 1991-03-05 | 1,200 | 1,220 | 1,190 | 1,220 | 396,000 | 6,100 |
| 1991-03-04 | 1,220 | 1,220 | 1,200 | 1,220 | 530,000 | 6,100 |
| 1991-03-01 | 1,240 | 1,240 | 1,210 | 1,240 | 606,000 | 6,200 |
| 1991-02-28 | 1,240 | 1,260 | 1,230 | 1,230 | 762,000 | 6,150 |
| 1991-02-27 | 1,220 | 1,240 | 1,210 | 1,220 | 319,000 | 6,100 |
| 1991-02-26 | 1,290 | 1,300 | 1,240 | 1,240 | 1,454,000 | 6,200 |
| 1991-02-25 | 1,230 | 1,280 | 1,230 | 1,280 | 815,000 | 6,400 |
| 1991-02-22 | 1,240 | 1,250 | 1,230 | 1,250 | 649,000 | 6,250 |
| 1991-02-21 | 1,210 | 1,290 | 1,200 | 1,220 | 1,219,000 | 6,100 |
| 1991-02-20 | 1,250 | 1,260 | 1,200 | 1,220 | 821,000 | 6,100 |
| 1991-02-19 | 1,280 | 1,280 | 1,250 | 1,250 | 882,000 | 6,250 |
| 1991-02-18 | 1,280 | 1,300 | 1,260 | 1,290 | 1,746,000 | 6,450 |
| 1991-02-15 | 1,200 | 1,260 | 1,190 | 1,240 | 2,371,000 | 6,200 |
| 1991-02-14 | 1,190 | 1,210 | 1,180 | 1,210 | 1,027,000 | 6,050 |
| 1991-02-13 | 1,180 | 1,200 | 1,170 | 1,180 | 992,000 | 5,900 |
| 1991-02-12 | 1,200 | 1,210 | 1,180 | 1,200 | 1,503,000 | 6,000 |
| 1991-02-08 | 1,130 | 1,170 | 1,120 | 1,160 | 1,310,000 | 5,800 |
| 1991-02-07 | 1,120 | 1,130 | 1,110 | 1,130 | 533,000 | 5,650 |
| 1991-02-06 | 1,130 | 1,140 | 1,110 | 1,110 | 1,036,000 | 5,550 |
| 1991-02-05 | 1,100 | 1,130 | 1,080 | 1,110 | 907,000 | 5,550 |
| 1991-02-04 | 1,090 | 1,100 | 1,070 | 1,090 | 507,000 | 5,450 |
| 1991-02-01 | 1,090 | 1,100 | 1,070 | 1,080 | 639,000 | 5,400 |
| 1991-01-31 | 1,120 | 1,140 | 1,100 | 1,110 | 886,000 | 5,550 |
| 1991-01-30 | 1,110 | 1,110 | 1,090 | 1,100 | 442,000 | 5,500 |
| 1991-01-29 | 1,130 | 1,140 | 1,100 | 1,120 | 1,094,000 | 5,600 |
| 1991-01-28 | 1,130 | 1,140 | 1,120 | 1,120 | 223,000 | 5,600 |
| 1991-01-25 | 1,140 | 1,150 | 1,120 | 1,150 | 460,000 | 5,750 |
| 1991-01-24 | 1,130 | 1,150 | 1,130 | 1,130 | 237,000 | 5,650 |
| 1991-01-23 | 1,120 | 1,150 | 1,120 | 1,150 | 407,000 | 5,750 |
| 1991-01-22 | 1,150 | 1,170 | 1,140 | 1,160 | 421,000 | 5,800 |
| 1991-01-21 | 1,160 | 1,180 | 1,160 | 1,160 | 425,000 | 5,800 |
| 1991-01-18 | 1,230 | 1,240 | 1,180 | 1,200 | 1,983,000 | 6,000 |
| 1991-01-17 | 1,110 | 1,220 | 1,110 | 1,190 | 1,770,000 | 5,950 |
| 1991-01-16 | 1,150 | 1,160 | 1,140 | 1,150 | 446,000 | 5,750 |
| 1991-01-14 | 1,170 | 1,200 | 1,160 | 1,200 | 344,000 | 6,000 |
| 1991-01-11 | 1,180 | 1,190 | 1,150 | 1,190 | 1,149,000 | 5,950 |
| 1991-01-10 | 1,160 | 1,190 | 1,150 | 1,180 | 712,000 | 5,900 |
| 1991-01-09 | 1,140 | 1,190 | 1,140 | 1,180 | 773,000 | 5,900 |
| 1991-01-08 | 1,210 | 1,220 | 1,170 | 1,170 | 778,000 | 5,850 |
| 1991-01-07 | 1,230 | 1,250 | 1,220 | 1,250 | 656,000 | 6,250 |
| 1991-01-04 | 1,210 | 1,250 | 1,210 | 1,250 | 528,000 | 6,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
