1826 佐田建設(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 | 1,160 | 1,170 | 1,150 | 1,170 | 28,000 | 5,850 |
| 1991-12-27 | 1,170 | 1,170 | 1,140 | 1,150 | 41,000 | 5,750 |
| 1991-12-26 | 1,120 | 1,150 | 1,120 | 1,150 | 38,000 | 5,750 |
| 1991-12-25 | 1,060 | 1,120 | 1,060 | 1,090 | 20,000 | 5,450 |
| 1991-12-24 | 1,140 | 1,150 | 1,080 | 1,080 | 34,000 | 5,400 |
| 1991-12-20 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1991-12-19 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 5,600 |
| 1991-12-18 | 1,180 | 1,180 | 1,160 | 1,160 | 35,000 | 5,800 |
| 1991-12-17 | 1,180 | 1,180 | 1,160 | 1,160 | 37,000 | 5,800 |
| 1991-12-16 | 1,200 | 1,200 | 1,160 | 1,170 | 65,000 | 5,850 |
| 1991-12-13 | 1,140 | 1,170 | 1,140 | 1,160 | 68,000 | 5,800 |
| 1991-12-12 | 1,110 | 1,140 | 1,110 | 1,130 | 28,000 | 5,650 |
| 1991-12-11 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 5,450 |
| 1991-12-10 | 1,100 | 1,110 | 1,080 | 1,080 | 37,000 | 5,400 |
| 1991-12-09 | 1,060 | 1,100 | 1,060 | 1,100 | 34,000 | 5,500 |
| 1991-12-06 | 1,090 | 1,100 | 1,060 | 1,080 | 58,000 | 5,400 |
| 1991-12-05 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 | 5,400 |
| 1991-12-04 | 1,030 | 1,080 | 1,030 | 1,070 | 18,000 | 5,350 |
| 1991-12-03 | 1,020 | 1,050 | 1,020 | 1,040 | 73,000 | 5,200 |
| 1991-12-02 | 1,060 | 1,060 | 1,020 | 1,020 | 49,000 | 5,100 |
| 1991-11-29 | 1,060 | 1,070 | 1,050 | 1,050 | 43,000 | 5,250 |
| 1991-11-28 | 1,060 | 1,080 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1991-11-27 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 | 5,400 |
| 1991-11-26 | 1,070 | 1,090 | 1,070 | 1,090 | 21,000 | 5,450 |
| 1991-11-25 | 1,050 | 1,070 | 1,050 | 1,070 | 27,000 | 5,350 |
| 1991-11-22 | 1,060 | 1,070 | 1,060 | 1,060 | 28,000 | 5,300 |
| 1991-11-21 | 1,060 | 1,070 | 1,060 | 1,060 | 50,000 | 5,300 |
| 1991-11-20 | 1,100 | 1,100 | 1,050 | 1,060 | 75,000 | 5,300 |
| 1991-11-19 | 1,140 | 1,140 | 1,100 | 1,100 | 25,000 | 5,500 |
| 1991-11-18 | 1,120 | 1,120 | 1,070 | 1,080 | 56,000 | 5,400 |
| 1991-11-15 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 5,700 |
| 1991-11-14 | 1,160 | 1,170 | 1,160 | 1,160 | 26,000 | 5,800 |
| 1991-11-13 | 1,180 | 1,190 | 1,180 | 1,180 | 14,000 | 5,900 |
| 1991-11-12 | 1,150 | 1,160 | 1,140 | 1,160 | 49,000 | 5,800 |
| 1991-11-11 | 1,150 | 1,150 | 1,130 | 1,140 | 12,000 | 5,700 |
| 1991-11-08 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1991-11-07 | 1,220 | 1,220 | 1,190 | 1,200 | 44,000 | 6,000 |
| 1991-11-06 | 1,220 | 1,220 | 1,190 | 1,190 | 46,000 | 5,950 |
| 1991-11-05 | 1,230 | 1,240 | 1,210 | 1,220 | 89,000 | 6,100 |
| 1991-11-01 | 1,230 | 1,240 | 1,220 | 1,230 | 150,000 | 6,150 |
| 1991-10-31 | 1,230 | 1,240 | 1,220 | 1,230 | 93,000 | 6,150 |
| 1991-10-30 | 1,250 | 1,270 | 1,230 | 1,230 | 191,000 | 6,150 |
| 1991-10-29 | 1,230 | 1,260 | 1,220 | 1,250 | 142,000 | 6,250 |
| 1991-10-28 | 1,230 | 1,240 | 1,210 | 1,230 | 77,000 | 6,150 |
| 1991-10-25 | 1,200 | 1,240 | 1,190 | 1,230 | 176,000 | 6,150 |
| 1991-10-24 | 1,190 | 1,210 | 1,190 | 1,200 | 71,000 | 6,000 |
| 1991-10-23 | 1,210 | 1,210 | 1,180 | 1,190 | 67,000 | 5,950 |
| 1991-10-22 | 1,170 | 1,230 | 1,170 | 1,200 | 353,000 | 6,000 |
| 1991-10-21 | 1,160 | 1,180 | 1,160 | 1,170 | 67,000 | 5,850 |
| 1991-10-18 | 1,160 | 1,180 | 1,150 | 1,150 | 119,000 | 5,750 |
| 1991-10-17 | 1,130 | 1,180 | 1,130 | 1,150 | 61,000 | 5,750 |
| 1991-10-16 | 1,160 | 1,160 | 1,110 | 1,110 | 154,000 | 5,550 |
| 1991-10-15 | 1,160 | 1,170 | 1,140 | 1,160 | 133,000 | 5,800 |
| 1991-10-14 | 1,180 | 1,200 | 1,170 | 1,170 | 185,000 | 5,850 |
| 1991-10-11 | 1,160 | 1,170 | 1,140 | 1,170 | 133,000 | 5,850 |
| 1991-10-09 | 1,160 | 1,160 | 1,130 | 1,150 | 96,000 | 5,750 |
| 1991-10-08 | 1,130 | 1,190 | 1,110 | 1,160 | 298,000 | 5,800 |
| 1991-10-07 | 1,100 | 1,120 | 1,090 | 1,110 | 73,000 | 5,550 |
| 1991-10-04 | 1,090 | 1,090 | 1,070 | 1,090 | 56,000 | 5,450 |
| 1991-10-03 | 1,080 | 1,130 | 1,070 | 1,100 | 127,000 | 5,500 |
| 1991-10-02 | 1,090 | 1,090 | 1,070 | 1,080 | 53,000 | 5,400 |
| 1991-10-01 | 1,050 | 1,080 | 1,040 | 1,070 | 120,000 | 5,350 |
| 1991-09-30 | 1,050 | 1,050 | 1,030 | 1,040 | 47,000 | 5,200 |
| 1991-09-27 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 | 5,250 |
| 1991-09-26 | 1,050 | 1,080 | 1,020 | 1,080 | 82,000 | 5,400 |
| 1991-09-25 | 1,080 | 1,080 | 1,050 | 1,050 | 67,000 | 5,250 |
| 1991-09-24 | 1,040 | 1,060 | 1,020 | 1,060 | 51,000 | 5,300 |
| 1991-09-20 | 1,000 | 1,020 | 1,000 | 1,020 | 89,000 | 5,100 |
| 1991-09-19 | 1,010 | 1,020 | 1,000 | 1,010 | 164,000 | 5,050 |
| 1991-09-18 | 1,050 | 1,050 | 995 | 1,000 | 69,000 | 5,000 |
| 1991-09-17 | 1,040 | 1,080 | 1,040 | 1,050 | 38,000 | 5,250 |
| 1991-09-13 | 1,020 | 1,040 | 1,010 | 1,030 | 75,000 | 5,150 |
| 1991-09-12 | 1,030 | 1,040 | 1,000 | 1,040 | 47,000 | 5,200 |
| 1991-09-11 | 1,030 | 1,030 | 988 | 999 | 42,000 | 4,995 |
| 1991-09-10 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 | 5,100 |
| 1991-09-09 | 1,060 | 1,090 | 1,060 | 1,080 | 58,000 | 5,400 |
| 1991-09-06 | 1,050 | 1,080 | 1,050 | 1,050 | 35,000 | 5,250 |
| 1991-09-05 | 1,010 | 1,040 | 1,010 | 1,040 | 36,000 | 5,200 |
| 1991-09-04 | 992 | 1,020 | 992 | 1,010 | 51,000 | 5,050 |
| 1991-09-03 | 1,000 | 1,000 | 981 | 1,000 | 30,000 | 5,000 |
| 1991-09-02 | 991 | 1,000 | 980 | 992 | 38,000 | 4,960 |
| 1991-08-30 | 990 | 1,020 | 990 | 990 | 21,000 | 4,950 |
| 1991-08-29 | 971 | 985 | 970 | 970 | 29,000 | 4,850 |
| 1991-08-28 | 971 | 980 | 960 | 970 | 21,000 | 4,850 |
| 1991-08-27 | 970 | 982 | 970 | 970 | 24,000 | 4,850 |
| 1991-08-26 | 1,030 | 1,030 | 980 | 980 | 11,000 | 4,900 |
| 1991-08-23 | 1,040 | 1,040 | 1,010 | 1,010 | 33,000 | 5,050 |
| 1991-08-22 | 1,050 | 1,050 | 1,040 | 1,050 | 77,000 | 5,250 |
| 1991-08-21 | 990 | 1,050 | 980 | 1,010 | 51,000 | 5,050 |
| 1991-08-20 | 930 | 980 | 930 | 980 | 125,000 | 4,900 |
| 1991-08-19 | 1,030 | 1,030 | 938 | 939 | 99,000 | 4,695 |
| 1991-08-16 | 1,050 | 1,050 | 1,030 | 1,050 | 10,000 | 5,250 |
| 1991-08-15 | 1,070 | 1,080 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1991-08-14 | 1,040 | 1,060 | 1,040 | 1,060 | 90,000 | 5,300 |
| 1991-08-13 | 1,010 | 1,040 | 1,000 | 1,040 | 42,000 | 5,200 |
| 1991-08-12 | 1,100 | 1,100 | 1,020 | 1,030 | 97,000 | 5,150 |
| 1991-08-09 | 1,130 | 1,130 | 1,100 | 1,110 | 35,000 | 5,550 |
| 1991-08-08 | 1,140 | 1,150 | 1,110 | 1,150 | 15,000 | 5,750 |
| 1991-08-07 | 1,130 | 1,150 | 1,120 | 1,140 | 39,000 | 5,700 |
| 1991-08-06 | 1,130 | 1,130 | 1,100 | 1,110 | 76,000 | 5,550 |
| 1991-08-05 | 1,210 | 1,210 | 1,160 | 1,170 | 43,000 | 5,850 |
| 1991-08-02 | 1,230 | 1,230 | 1,200 | 1,210 | 66,000 | 6,050 |
| 1991-08-01 | 1,250 | 1,250 | 1,190 | 1,200 | 55,000 | 6,000 |
| 1991-07-31 | 1,230 | 1,250 | 1,200 | 1,250 | 112,000 | 6,250 |
| 1991-07-30 | 1,210 | 1,240 | 1,210 | 1,210 | 65,000 | 6,050 |
| 1991-07-29 | 1,240 | 1,240 | 1,200 | 1,210 | 75,000 | 6,050 |
| 1991-07-26 | 1,240 | 1,260 | 1,200 | 1,230 | 121,000 | 6,150 |
| 1991-07-25 | 1,290 | 1,290 | 1,250 | 1,260 | 74,000 | 6,300 |
| 1991-07-24 | 1,250 | 1,310 | 1,250 | 1,280 | 496,000 | 6,400 |
| 1991-07-23 | 1,200 | 1,250 | 1,200 | 1,240 | 295,000 | 6,200 |
| 1991-07-22 | 1,200 | 1,230 | 1,180 | 1,200 | 395,000 | 6,000 |
| 1991-07-19 | 1,320 | 1,320 | 1,210 | 1,220 | 365,000 | 6,100 |
| 1991-07-18 | 1,370 | 1,380 | 1,270 | 1,300 | 1,113,000 | 6,500 |
| 1991-07-17 | 1,370 | 1,460 | 1,360 | 1,390 | 2,766,000 | 6,950 |
| 1991-07-16 | 1,410 | 1,510 | 1,380 | 1,390 | 5,398,000 | 6,950 |
| 1991-07-15 | 1,200 | 1,370 | 1,200 | 1,370 | 3,567,000 | 6,850 |
| 1991-07-12 | 1,100 | 1,170 | 1,080 | 1,170 | 467,000 | 5,850 |
| 1991-07-11 | 1,080 | 1,120 | 1,060 | 1,090 | 497,000 | 5,450 |
| 1991-07-10 | 1,020 | 1,080 | 1,010 | 1,070 | 98,000 | 5,350 |
| 1991-07-09 | 960 | 970 | 933 | 960 | 171,000 | 4,800 |
| 1991-07-08 | 1,040 | 1,040 | 950 | 950 | 81,000 | 4,750 |
| 1991-07-05 | 1,090 | 1,090 | 1,030 | 1,030 | 130,000 | 5,150 |
| 1991-07-04 | 1,030 | 1,090 | 1,030 | 1,080 | 236,000 | 5,400 |
| 1991-07-03 | 1,130 | 1,130 | 1,050 | 1,070 | 546,000 | 5,350 |
| 1991-07-02 | 1,130 | 1,160 | 1,110 | 1,130 | 910,000 | 5,650 |
| 1991-07-01 | 1,010 | 1,090 | 1,000 | 1,090 | 346,000 | 5,450 |
| 1991-06-28 | 990 | 1,010 | 980 | 990 | 46,000 | 4,950 |
| 1991-06-27 | 970 | 970 | 956 | 960 | 15,000 | 4,800 |
| 1991-06-26 | 1,010 | 1,010 | 970 | 970 | 54,000 | 4,850 |
| 1991-06-25 | 990 | 1,010 | 980 | 1,010 | 34,000 | 5,050 |
| 1991-06-24 | 1,010 | 1,020 | 990 | 1,010 | 67,000 | 5,050 |
| 1991-06-21 | 1,010 | 1,010 | 995 | 995 | 39,000 | 4,975 |
| 1991-06-20 | 995 | 1,020 | 982 | 985 | 119,000 | 4,925 |
| 1991-06-19 | 1,000 | 1,000 | 975 | 975 | 67,000 | 4,875 |
| 1991-06-18 | 1,060 | 1,060 | 1,000 | 1,000 | 347,000 | 5,000 |
| 1991-06-17 | 1,040 | 1,060 | 1,030 | 1,060 | 853,000 | 5,300 |
| 1991-06-14 | 950 | 960 | 950 | 960 | 42,000 | 4,800 |
| 1991-06-13 | 931 | 940 | 931 | 940 | 14,000 | 4,700 |
| 1991-06-12 | 930 | 935 | 930 | 935 | 19,000 | 4,675 |
| 1991-06-11 | 930 | 940 | 930 | 940 | 19,000 | 4,700 |
| 1991-06-10 | 951 | 951 | 950 | 950 | 7,000 | 4,750 |
| 1991-06-07 | 956 | 967 | 956 | 961 | 16,000 | 4,805 |
| 1991-06-06 | 986 | 987 | 966 | 966 | 23,000 | 4,830 |
| 1991-06-05 | 991 | 1,000 | 991 | 991 | 11,000 | 4,955 |
| 1991-06-04 | 1,000 | 1,000 | 991 | 1,000 | 11,000 | 5,000 |
| 1991-06-03 | 1,000 | 1,020 | 991 | 991 | 24,000 | 4,955 |
| 1991-05-31 | 1,000 | 1,010 | 992 | 1,010 | 17,000 | 5,050 |
| 1991-05-30 | 1,020 | 1,020 | 970 | 971 | 24,000 | 4,855 |
| 1991-05-29 | 999 | 1,000 | 991 | 1,000 | 29,000 | 5,000 |
| 1991-05-28 | 999 | 1,000 | 995 | 999 | 13,000 | 4,995 |
| 1991-05-27 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 5,050 |
| 1991-05-24 | 1,010 | 1,030 | 1,010 | 1,020 | 26,000 | 5,100 |
| 1991-05-23 | 981 | 981 | 980 | 981 | 17,000 | 4,905 |
| 1991-05-22 | 980 | 985 | 980 | 980 | 24,000 | 4,900 |
| 1991-05-21 | 980 | 980 | 980 | 980 | 13,000 | 4,900 |
| 1991-05-20 | 986 | 986 | 985 | 985 | 4,000 | 4,925 |
| 1991-05-17 | 971 | 981 | 970 | 981 | 15,000 | 4,905 |
| 1991-05-16 | 980 | 981 | 980 | 981 | 18,000 | 4,905 |
| 1991-05-15 | 981 | 981 | 980 | 981 | 8,000 | 4,905 |
| 1991-05-14 | 991 | 992 | 991 | 991 | 12,000 | 4,955 |
| 1991-05-13 | 1,000 | 1,000 | 999 | 999 | 12,000 | 4,995 |
| 1991-05-09 | 1,020 | 1,020 | 999 | 1,000 | 11,000 | 5,000 |
| 1991-05-08 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1991-05-07 | 1,020 | 1,020 | 1,010 | 1,010 | 27,000 | 5,050 |
| 1991-05-02 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 5,150 |
| 1991-05-01 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 | 5,050 |
| 1991-04-30 | 991 | 1,000 | 990 | 1,000 | 5,000 | 5,000 |
| 1991-04-26 | 1,000 | 1,000 | 975 | 984 | 34,000 | 4,920 |
| 1991-04-25 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 1991-04-24 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1991-04-23 | 1,010 | 1,020 | 1,000 | 1,020 | 39,000 | 5,100 |
| 1991-04-19 | 1,030 | 1,030 | 1,010 | 1,020 | 20,000 | 5,100 |
| 1991-04-18 | 1,040 | 1,040 | 1,020 | 1,020 | 26,000 | 5,100 |
| 1991-04-17 | 1,040 | 1,050 | 1,020 | 1,020 | 78,000 | 5,100 |
| 1991-04-16 | 1,030 | 1,050 | 1,020 | 1,020 | 43,000 | 5,100 |
| 1991-04-15 | 1,050 | 1,060 | 1,010 | 1,020 | 27,000 | 5,100 |
| 1991-04-12 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 | 5,250 |
| 1991-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 5,400 |
| 1991-04-10 | 1,080 | 1,090 | 1,070 | 1,090 | 39,000 | 5,450 |
| 1991-04-09 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1991-04-08 | 1,100 | 1,110 | 1,080 | 1,100 | 72,000 | 5,500 |
| 1991-04-05 | 1,100 | 1,100 | 1,070 | 1,080 | 91,000 | 5,400 |
| 1991-04-04 | 1,080 | 1,080 | 1,050 | 1,070 | 39,000 | 5,350 |
| 1991-04-03 | 1,060 | 1,090 | 1,050 | 1,080 | 122,000 | 5,400 |
| 1991-04-02 | 1,030 | 1,030 | 1,020 | 1,030 | 36,000 | 5,150 |
| 1991-04-01 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1991-03-29 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 5,100 |
| 1991-03-28 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 | 5,000 |
| 1991-03-27 | 1,010 | 1,030 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1991-03-26 | 1,020 | 1,020 | 1,010 | 1,010 | 42,000 | 5,050 |
| 1991-03-25 | 1,020 | 1,020 | 995 | 995 | 60,000 | 4,975 |
| 1991-03-22 | 1,040 | 1,040 | 1,000 | 1,000 | 63,000 | 5,000 |
| 1991-03-20 | 1,020 | 1,040 | 1,000 | 1,020 | 52,000 | 5,100 |
| 1991-03-19 | 1,050 | 1,070 | 1,040 | 1,040 | 99,000 | 5,200 |
| 1991-03-18 | 1,010 | 1,060 | 1,010 | 1,050 | 140,000 | 5,250 |
| 1991-03-15 | 1,010 | 1,020 | 1,000 | 1,010 | 61,000 | 5,050 |
| 1991-03-14 | 1,010 | 1,030 | 1,000 | 1,030 | 53,000 | 5,150 |
| 1991-03-13 | 1,030 | 1,050 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1991-03-12 | 1,040 | 1,050 | 1,030 | 1,030 | 37,000 | 5,150 |
| 1991-03-11 | 1,000 | 1,050 | 1,000 | 1,040 | 110,000 | 5,200 |
| 1991-03-08 | 1,000 | 1,020 | 1,000 | 1,010 | 112,000 | 5,050 |
| 1991-03-07 | 993 | 1,030 | 993 | 993 | 33,000 | 4,965 |
| 1991-03-06 | 1,000 | 1,000 | 981 | 992 | 23,000 | 4,960 |
| 1991-03-05 | 990 | 1,000 | 990 | 1,000 | 21,000 | 5,000 |
| 1991-03-04 | 1,010 | 1,020 | 990 | 990 | 52,000 | 4,950 |
| 1991-03-01 | 1,030 | 1,050 | 1,010 | 1,020 | 35,000 | 5,100 |
| 1991-02-28 | 1,010 | 1,060 | 1,000 | 1,030 | 103,000 | 5,150 |
| 1991-02-27 | 1,000 | 1,000 | 980 | 1,000 | 62,000 | 5,000 |
| 1991-02-26 | 1,040 | 1,060 | 980 | 980 | 85,000 | 4,900 |
| 1991-02-25 | 1,000 | 1,040 | 1,000 | 1,030 | 43,000 | 5,150 |
| 1991-02-22 | 999 | 1,000 | 990 | 995 | 25,000 | 4,975 |
| 1991-02-21 | 990 | 1,010 | 985 | 1,000 | 24,000 | 5,000 |
| 1991-02-20 | 1,010 | 1,030 | 980 | 1,000 | 61,000 | 5,000 |
| 1991-02-19 | 1,050 | 1,050 | 1,010 | 1,030 | 55,000 | 5,150 |
| 1991-02-18 | 1,060 | 1,060 | 1,040 | 1,050 | 88,000 | 5,250 |
| 1991-02-15 | 980 | 1,020 | 971 | 1,000 | 130,000 | 5,000 |
| 1991-02-14 | 990 | 990 | 970 | 970 | 60,000 | 4,850 |
| 1991-02-13 | 950 | 975 | 950 | 970 | 101,000 | 4,850 |
| 1991-02-12 | 911 | 940 | 910 | 940 | 120,000 | 4,700 |
| 1991-02-08 | 880 | 909 | 878 | 881 | 199,000 | 4,405 |
| 1991-02-07 | 895 | 895 | 880 | 881 | 64,000 | 4,405 |
| 1991-02-06 | 912 | 920 | 900 | 900 | 43,000 | 4,500 |
| 1991-02-05 | 870 | 890 | 861 | 880 | 82,000 | 4,400 |
| 1991-02-04 | 890 | 890 | 880 | 880 | 24,000 | 4,400 |
| 1991-02-01 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1991-01-31 | 900 | 901 | 900 | 900 | 23,000 | 4,500 |
| 1991-01-30 | 925 | 925 | 900 | 900 | 29,000 | 4,500 |
| 1991-01-29 | 920 | 920 | 915 | 915 | 12,000 | 4,575 |
| 1991-01-28 | 940 | 940 | 940 | 940 | 9,000 | 4,700 |
| 1991-01-25 | 929 | 945 | 929 | 929 | 9,000 | 4,645 |
| 1991-01-24 | 948 | 949 | 925 | 929 | 11,000 | 4,645 |
| 1991-01-23 | 980 | 980 | 965 | 965 | 21,000 | 4,825 |
| 1991-01-22 | 984 | 1,000 | 980 | 1,000 | 14,000 | 5,000 |
| 1991-01-21 | 993 | 993 | 983 | 983 | 31,000 | 4,915 |
| 1991-01-18 | 973 | 1,000 | 970 | 990 | 31,000 | 4,950 |
| 1991-01-17 | 930 | 950 | 930 | 950 | 43,000 | 4,750 |
| 1991-01-16 | 960 | 960 | 941 | 950 | 27,000 | 4,750 |
| 1991-01-14 | 974 | 980 | 974 | 980 | 26,000 | 4,900 |
| 1991-01-11 | 976 | 995 | 975 | 994 | 43,000 | 4,970 |
| 1991-01-10 | 970 | 980 | 970 | 971 | 14,000 | 4,855 |
| 1991-01-09 | 980 | 995 | 980 | 990 | 49,000 | 4,950 |
| 1991-01-08 | 1,040 | 1,040 | 1,010 | 1,020 | 62,000 | 5,100 |
| 1991-01-07 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 5,250 |
| 1991-01-04 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 5,200 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
