1827 (株)ナカノフドー建設 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 | 1,000 | 1,030 | 1,000 | 1,030 | 31,000 | 1,872.73 |
| 1991-12-27 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 | 1,818.18 |
| 1991-12-26 | 1,000 | 1,020 | 981 | 1,020 | 45,000 | 1,854.55 |
| 1991-12-25 | 971 | 1,000 | 971 | 1,000 | 42,000 | 1,818.18 |
| 1991-12-24 | 989 | 989 | 970 | 970 | 72,000 | 1,763.64 |
| 1991-12-20 | 1,010 | 1,010 | 969 | 969 | 56,000 | 1,761.82 |
| 1991-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,818.18 |
| 1991-12-18 | 1,030 | 1,030 | 1,000 | 1,010 | 20,000 | 1,836.36 |
| 1991-12-17 | 1,040 | 1,040 | 1,030 | 1,030 | 38,000 | 1,872.73 |
| 1991-12-16 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 1,872.73 |
| 1991-12-13 | 1,040 | 1,040 | 1,020 | 1,030 | 25,000 | 1,872.73 |
| 1991-12-12 | 981 | 1,020 | 981 | 1,000 | 20,000 | 1,818.18 |
| 1991-12-11 | 986 | 986 | 983 | 985 | 10,000 | 1,790.91 |
| 1991-12-10 | 991 | 991 | 980 | 983 | 20,000 | 1,787.27 |
| 1991-12-09 | 1,000 | 1,010 | 990 | 990 | 4,000 | 1,800 |
| 1991-12-06 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,818.18 |
| 1991-12-05 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,872.73 |
| 1991-12-04 | 990 | 1,000 | 985 | 1,000 | 34,000 | 1,818.18 |
| 1991-12-03 | 990 | 1,000 | 980 | 990 | 53,000 | 1,800 |
| 1991-12-02 | 1,010 | 1,020 | 980 | 980 | 75,000 | 1,781.82 |
| 1991-11-29 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 1,836.36 |
| 1991-11-28 | 1,040 | 1,040 | 1,010 | 1,030 | 22,000 | 1,872.73 |
| 1991-11-27 | 1,060 | 1,060 | 1,050 | 1,060 | 12,000 | 1,927.27 |
| 1991-11-26 | 1,060 | 1,070 | 1,050 | 1,060 | 27,000 | 1,927.27 |
| 1991-11-25 | 1,090 | 1,090 | 1,060 | 1,060 | 19,000 | 1,927.27 |
| 1991-11-22 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 | 1,945.45 |
| 1991-11-21 | 1,060 | 1,100 | 1,060 | 1,070 | 25,000 | 1,945.45 |
| 1991-11-20 | 1,080 | 1,080 | 1,050 | 1,060 | 49,000 | 1,927.27 |
| 1991-11-19 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 | 1,927.27 |
| 1991-11-18 | 1,050 | 1,080 | 1,050 | 1,050 | 55,000 | 1,909.09 |
| 1991-11-15 | 1,110 | 1,130 | 1,080 | 1,080 | 48,000 | 1,963.64 |
| 1991-11-14 | 1,140 | 1,150 | 1,120 | 1,120 | 18,000 | 2,036.36 |
| 1991-11-13 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 2,054.55 |
| 1991-11-12 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 2,090.91 |
| 1991-11-11 | 1,140 | 1,140 | 1,120 | 1,140 | 9,000 | 2,072.73 |
| 1991-11-08 | 1,150 | 1,160 | 1,150 | 1,150 | 65,000 | 2,090.91 |
| 1991-11-07 | 1,150 | 1,150 | 1,140 | 1,150 | 39,000 | 2,090.91 |
| 1991-11-06 | 1,150 | 1,160 | 1,140 | 1,140 | 48,000 | 2,072.73 |
| 1991-11-05 | 1,170 | 1,170 | 1,140 | 1,140 | 46,000 | 2,072.73 |
| 1991-11-01 | 1,190 | 1,190 | 1,160 | 1,160 | 44,000 | 2,109.09 |
| 1991-10-31 | 1,190 | 1,200 | 1,180 | 1,200 | 36,000 | 2,181.82 |
| 1991-10-30 | 1,210 | 1,210 | 1,180 | 1,200 | 80,000 | 2,181.82 |
| 1991-10-29 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 | 2,181.82 |
| 1991-10-28 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 | 2,145.45 |
| 1991-10-25 | 1,190 | 1,190 | 1,180 | 1,190 | 35,000 | 2,163.64 |
| 1991-10-24 | 1,200 | 1,210 | 1,190 | 1,190 | 101,000 | 2,163.64 |
| 1991-10-23 | 1,180 | 1,190 | 1,170 | 1,190 | 134,000 | 2,163.64 |
| 1991-10-22 | 1,150 | 1,200 | 1,150 | 1,180 | 145,000 | 2,145.45 |
| 1991-10-21 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 | 2,109.09 |
| 1991-10-18 | 1,160 | 1,160 | 1,140 | 1,140 | 131,000 | 2,072.73 |
| 1991-10-17 | 1,160 | 1,170 | 1,140 | 1,150 | 57,000 | 2,090.91 |
| 1991-10-16 | 1,170 | 1,180 | 1,170 | 1,170 | 61,000 | 2,127.27 |
| 1991-10-15 | 1,160 | 1,200 | 1,160 | 1,190 | 96,000 | 2,163.64 |
| 1991-10-14 | 1,190 | 1,210 | 1,160 | 1,160 | 11,000 | 2,109.09 |
| 1991-10-11 | 1,160 | 1,210 | 1,160 | 1,190 | 62,000 | 2,163.64 |
| 1991-10-09 | 1,190 | 1,200 | 1,160 | 1,160 | 11,000 | 2,109.09 |
| 1991-10-08 | 1,210 | 1,220 | 1,200 | 1,210 | 64,000 | 2,200 |
| 1991-10-07 | 1,200 | 1,230 | 1,190 | 1,230 | 57,000 | 2,236.36 |
| 1991-10-04 | 1,220 | 1,220 | 1,180 | 1,180 | 37,000 | 2,145.45 |
| 1991-10-03 | 1,190 | 1,240 | 1,190 | 1,230 | 166,000 | 2,236.36 |
| 1991-10-02 | 1,160 | 1,210 | 1,160 | 1,210 | 91,000 | 2,200 |
| 1991-10-01 | 1,140 | 1,170 | 1,140 | 1,160 | 53,000 | 2,109.09 |
| 1991-09-30 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 | 2,054.55 |
| 1991-09-27 | 1,190 | 1,190 | 1,140 | 1,150 | 102,000 | 2,090.91 |
| 1991-09-26 | 1,090 | 1,170 | 1,090 | 1,170 | 83,000 | 2,127.27 |
| 1991-09-25 | 1,090 | 1,110 | 1,090 | 1,100 | 69,000 | 2,000 |
| 1991-09-24 | 1,090 | 1,110 | 1,080 | 1,080 | 102,000 | 1,963.64 |
| 1991-09-20 | 1,100 | 1,100 | 1,080 | 1,100 | 69,000 | 2,000 |
| 1991-09-19 | 1,100 | 1,100 | 1,080 | 1,090 | 53,000 | 1,981.82 |
| 1991-09-18 | 1,100 | 1,100 | 1,070 | 1,080 | 43,000 | 1,963.64 |
| 1991-09-17 | 1,100 | 1,120 | 1,090 | 1,100 | 79,000 | 2,000 |
| 1991-09-13 | 1,100 | 1,100 | 1,080 | 1,080 | 58,000 | 1,963.64 |
| 1991-09-12 | 1,080 | 1,100 | 1,070 | 1,080 | 64,000 | 1,963.64 |
| 1991-09-11 | 1,090 | 1,090 | 1,070 | 1,070 | 46,000 | 1,945.45 |
| 1991-09-10 | 1,120 | 1,120 | 1,090 | 1,090 | 37,000 | 1,981.82 |
| 1991-09-09 | 1,120 | 1,130 | 1,120 | 1,120 | 16,000 | 2,036.36 |
| 1991-09-06 | 1,120 | 1,130 | 1,100 | 1,100 | 38,000 | 2,000 |
| 1991-09-05 | 1,100 | 1,100 | 1,080 | 1,100 | 35,000 | 2,000 |
| 1991-09-04 | 1,110 | 1,110 | 1,080 | 1,080 | 19,000 | 1,963.64 |
| 1991-09-03 | 1,090 | 1,140 | 1,090 | 1,090 | 30,000 | 1,981.82 |
| 1991-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 1,963.64 |
| 1991-08-30 | 1,070 | 1,100 | 1,060 | 1,060 | 24,000 | 1,927.27 |
| 1991-08-29 | 1,040 | 1,060 | 1,040 | 1,060 | 22,000 | 1,927.27 |
| 1991-08-28 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 1,890.91 |
| 1991-08-27 | 1,060 | 1,060 | 1,040 | 1,040 | 41,000 | 1,890.91 |
| 1991-08-26 | 1,090 | 1,090 | 1,050 | 1,050 | 35,000 | 1,909.09 |
| 1991-08-23 | 1,100 | 1,100 | 1,070 | 1,070 | 23,000 | 1,945.45 |
| 1991-08-22 | 1,140 | 1,160 | 1,140 | 1,140 | 65,000 | 2,072.73 |
| 1991-08-21 | 1,060 | 1,140 | 1,050 | 1,140 | 42,000 | 2,072.73 |
| 1991-08-20 | 1,000 | 1,050 | 1,000 | 1,050 | 82,000 | 1,909.09 |
| 1991-08-19 | 1,070 | 1,070 | 1,000 | 1,000 | 70,000 | 1,818.18 |
| 1991-08-16 | 1,100 | 1,120 | 1,090 | 1,110 | 51,000 | 2,018.18 |
| 1991-08-15 | 1,060 | 1,090 | 1,060 | 1,090 | 108,000 | 1,981.82 |
| 1991-08-14 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 | 2,072.73 |
| 1991-08-13 | 1,100 | 1,130 | 1,100 | 1,130 | 30,000 | 2,054.55 |
| 1991-08-12 | 1,140 | 1,150 | 1,140 | 1,140 | 51,000 | 2,072.73 |
| 1991-08-09 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 | 2,072.73 |
| 1991-08-08 | 1,200 | 1,200 | 1,160 | 1,170 | 37,000 | 2,127.27 |
| 1991-08-07 | 1,190 | 1,190 | 1,180 | 1,180 | 25,000 | 2,145.45 |
| 1991-08-06 | 1,210 | 1,210 | 1,190 | 1,190 | 23,000 | 2,163.64 |
| 1991-08-05 | 1,260 | 1,260 | 1,210 | 1,210 | 95,000 | 2,200 |
| 1991-08-02 | 1,220 | 1,220 | 1,210 | 1,210 | 39,000 | 2,200 |
| 1991-08-01 | 1,230 | 1,230 | 1,210 | 1,210 | 134,000 | 2,200 |
| 1991-07-31 | 1,230 | 1,250 | 1,210 | 1,210 | 70,000 | 2,200 |
| 1991-07-30 | 1,220 | 1,230 | 1,220 | 1,230 | 30,000 | 2,236.36 |
| 1991-07-29 | 1,230 | 1,240 | 1,200 | 1,200 | 55,000 | 2,181.82 |
| 1991-07-26 | 1,220 | 1,240 | 1,220 | 1,240 | 29,000 | 2,254.55 |
| 1991-07-25 | 1,250 | 1,260 | 1,230 | 1,240 | 83,000 | 2,254.55 |
| 1991-07-24 | 1,220 | 1,250 | 1,210 | 1,230 | 55,000 | 2,236.36 |
| 1991-07-23 | 1,190 | 1,210 | 1,180 | 1,200 | 58,000 | 2,181.82 |
| 1991-07-22 | 1,230 | 1,230 | 1,190 | 1,190 | 96,000 | 2,163.64 |
| 1991-07-19 | 1,280 | 1,280 | 1,220 | 1,220 | 48,000 | 2,218.18 |
| 1991-07-18 | 1,300 | 1,300 | 1,220 | 1,270 | 234,000 | 2,309.09 |
| 1991-07-17 | 1,330 | 1,390 | 1,280 | 1,280 | 1,489,000 | 2,327.27 |
| 1991-07-16 | 1,240 | 1,340 | 1,230 | 1,300 | 724,000 | 2,363.64 |
| 1991-07-15 | 1,150 | 1,200 | 1,150 | 1,200 | 82,000 | 2,181.82 |
| 1991-07-12 | 1,150 | 1,150 | 1,110 | 1,110 | 34,000 | 2,018.18 |
| 1991-07-11 | 1,160 | 1,160 | 1,130 | 1,130 | 31,000 | 2,054.55 |
| 1991-07-10 | 1,130 | 1,170 | 1,130 | 1,150 | 99,000 | 2,090.91 |
| 1991-07-09 | 1,070 | 1,120 | 1,010 | 1,110 | 104,000 | 2,018.18 |
| 1991-07-08 | 1,150 | 1,150 | 1,070 | 1,070 | 49,000 | 1,945.45 |
| 1991-07-05 | 1,180 | 1,200 | 1,150 | 1,170 | 66,000 | 2,127.27 |
| 1991-07-04 | 1,190 | 1,200 | 1,180 | 1,180 | 59,000 | 2,145.45 |
| 1991-07-03 | 1,240 | 1,240 | 1,210 | 1,220 | 40,000 | 2,218.18 |
| 1991-07-02 | 1,270 | 1,270 | 1,240 | 1,240 | 68,000 | 2,254.55 |
| 1991-07-01 | 1,230 | 1,250 | 1,220 | 1,250 | 169,000 | 2,272.73 |
| 1991-06-28 | 1,200 | 1,220 | 1,180 | 1,190 | 30,000 | 2,163.64 |
| 1991-06-27 | 1,190 | 1,220 | 1,180 | 1,220 | 68,000 | 2,218.18 |
| 1991-06-26 | 1,190 | 1,220 | 1,170 | 1,190 | 280,000 | 2,163.64 |
| 1991-06-25 | 1,180 | 1,180 | 1,150 | 1,170 | 194,000 | 2,127.27 |
| 1991-06-24 | 1,240 | 1,240 | 1,160 | 1,190 | 147,000 | 2,163.64 |
| 1991-06-21 | 1,250 | 1,250 | 1,240 | 1,240 | 44,000 | 2,254.55 |
| 1991-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 48,000 | 2,272.73 |
| 1991-06-19 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 | 2,290.91 |
| 1991-06-18 | 1,300 | 1,300 | 1,260 | 1,270 | 23,000 | 2,309.09 |
| 1991-06-17 | 1,320 | 1,320 | 1,300 | 1,300 | 30,000 | 2,363.64 |
| 1991-06-14 | 1,300 | 1,300 | 1,290 | 1,300 | 94,000 | 2,363.64 |
| 1991-06-13 | 1,250 | 1,300 | 1,240 | 1,300 | 120,000 | 2,363.64 |
| 1991-06-12 | 1,260 | 1,260 | 1,250 | 1,250 | 86,000 | 2,272.73 |
| 1991-06-11 | 1,270 | 1,280 | 1,250 | 1,250 | 61,000 | 2,272.73 |
| 1991-06-10 | 1,260 | 1,280 | 1,260 | 1,270 | 20,000 | 2,309.09 |
| 1991-06-07 | 1,320 | 1,330 | 1,280 | 1,280 | 40,000 | 2,327.27 |
| 1991-06-06 | 1,330 | 1,330 | 1,330 | 1,330 | 26,000 | 2,418.18 |
| 1991-06-05 | 1,350 | 1,350 | 1,330 | 1,330 | 31,000 | 2,418.18 |
| 1991-06-04 | 1,380 | 1,380 | 1,330 | 1,330 | 21,000 | 2,418.18 |
| 1991-06-03 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 | 2,509.09 |
| 1991-05-31 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 2,472.73 |
| 1991-05-30 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 2,509.09 |
| 1991-05-29 | 1,360 | 1,360 | 1,340 | 1,360 | 22,000 | 2,472.73 |
| 1991-05-28 | 1,340 | 1,360 | 1,340 | 1,340 | 16,000 | 2,436.36 |
| 1991-05-27 | 1,380 | 1,380 | 1,350 | 1,350 | 22,000 | 2,454.55 |
| 1991-05-24 | 1,390 | 1,390 | 1,360 | 1,360 | 23,000 | 2,472.73 |
| 1991-05-23 | 1,400 | 1,400 | 1,370 | 1,400 | 76,000 | 2,545.45 |
| 1991-05-22 | 1,380 | 1,400 | 1,380 | 1,380 | 21,000 | 2,509.09 |
| 1991-05-21 | 1,350 | 1,370 | 1,350 | 1,360 | 26,000 | 2,472.73 |
| 1991-05-20 | 1,400 | 1,400 | 1,360 | 1,360 | 25,000 | 2,472.73 |
| 1991-05-17 | 1,350 | 1,380 | 1,340 | 1,380 | 59,000 | 2,509.09 |
| 1991-05-16 | 1,370 | 1,370 | 1,340 | 1,350 | 8,000 | 2,454.55 |
| 1991-05-15 | 1,370 | 1,380 | 1,340 | 1,380 | 17,000 | 2,509.09 |
| 1991-05-14 | 1,400 | 1,400 | 1,380 | 1,400 | 29,000 | 2,545.45 |
| 1991-05-13 | 1,390 | 1,420 | 1,390 | 1,420 | 16,000 | 2,581.82 |
| 1991-05-10 | 1,400 | 1,420 | 1,390 | 1,420 | 39,000 | 2,581.82 |
| 1991-05-09 | 1,410 | 1,420 | 1,410 | 1,410 | 11,000 | 2,563.64 |
| 1991-05-08 | 1,410 | 1,420 | 1,410 | 1,410 | 16,000 | 2,563.64 |
| 1991-05-07 | 1,430 | 1,440 | 1,410 | 1,430 | 34,000 | 2,600 |
| 1991-05-02 | 1,420 | 1,430 | 1,420 | 1,420 | 32,000 | 2,581.82 |
| 1991-05-01 | 1,410 | 1,440 | 1,400 | 1,420 | 54,000 | 2,581.82 |
| 1991-04-30 | 1,390 | 1,430 | 1,390 | 1,400 | 30,000 | 2,545.45 |
| 1991-04-26 | 1,390 | 1,390 | 1,370 | 1,390 | 44,000 | 2,527.27 |
| 1991-04-25 | 1,350 | 1,370 | 1,350 | 1,370 | 51,000 | 2,490.91 |
| 1991-04-24 | 1,370 | 1,390 | 1,350 | 1,350 | 76,000 | 2,454.55 |
| 1991-04-23 | 1,360 | 1,390 | 1,350 | 1,370 | 65,000 | 2,490.91 |
| 1991-04-22 | 1,380 | 1,390 | 1,370 | 1,370 | 80,000 | 2,490.91 |
| 1991-04-19 | 1,390 | 1,400 | 1,390 | 1,400 | 54,000 | 2,545.45 |
| 1991-04-18 | 1,440 | 1,450 | 1,410 | 1,410 | 42,000 | 2,563.64 |
| 1991-04-17 | 1,460 | 1,460 | 1,440 | 1,450 | 43,000 | 2,636.36 |
| 1991-04-16 | 1,470 | 1,470 | 1,450 | 1,460 | 39,000 | 2,654.55 |
| 1991-04-15 | 1,460 | 1,480 | 1,460 | 1,460 | 20,000 | 2,654.55 |
| 1991-04-12 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 | 2,654.55 |
| 1991-04-11 | 1,510 | 1,510 | 1,460 | 1,460 | 42,000 | 2,654.55 |
| 1991-04-10 | 1,490 | 1,500 | 1,460 | 1,500 | 40,000 | 2,727.27 |
| 1991-04-09 | 1,490 | 1,500 | 1,460 | 1,480 | 39,000 | 2,690.91 |
| 1991-04-08 | 1,540 | 1,540 | 1,490 | 1,500 | 106,000 | 2,727.27 |
| 1991-04-05 | 1,460 | 1,540 | 1,460 | 1,540 | 200,000 | 2,800 |
| 1991-04-04 | 1,440 | 1,460 | 1,440 | 1,460 | 41,000 | 2,654.55 |
| 1991-04-03 | 1,470 | 1,470 | 1,450 | 1,460 | 113,000 | 2,654.55 |
| 1991-04-02 | 1,450 | 1,450 | 1,440 | 1,450 | 44,000 | 2,636.36 |
| 1991-04-01 | 1,450 | 1,470 | 1,450 | 1,450 | 92,000 | 2,636.36 |
| 1991-03-29 | 1,430 | 1,450 | 1,420 | 1,450 | 123,000 | 2,636.36 |
| 1991-03-28 | 1,390 | 1,430 | 1,390 | 1,430 | 19,000 | 2,600 |
| 1991-03-27 | 1,430 | 1,440 | 1,410 | 1,410 | 196,000 | 2,563.64 |
| 1991-03-26 | 1,440 | 1,440 | 1,410 | 1,410 | 68,000 | 2,563.64 |
| 1991-03-25 | 1,410 | 1,410 | 1,400 | 1,400 | 60,000 | 2,545.45 |
| 1991-03-22 | 1,420 | 1,440 | 1,420 | 1,430 | 51,000 | 2,600 |
| 1991-03-20 | 1,430 | 1,450 | 1,420 | 1,420 | 350,000 | 2,581.82 |
| 1991-03-19 | 1,440 | 1,460 | 1,430 | 1,450 | 107,000 | 2,636.36 |
| 1991-03-18 | 1,420 | 1,450 | 1,420 | 1,430 | 168,000 | 2,600 |
| 1991-03-15 | 1,380 | 1,410 | 1,360 | 1,400 | 101,000 | 2,545.45 |
| 1991-03-14 | 1,350 | 1,370 | 1,340 | 1,340 | 84,000 | 2,436.36 |
| 1991-03-13 | 1,340 | 1,370 | 1,340 | 1,340 | 116,000 | 2,436.36 |
| 1991-03-12 | 1,370 | 1,380 | 1,330 | 1,330 | 117,000 | 2,418.18 |
| 1991-03-11 | 1,360 | 1,370 | 1,350 | 1,360 | 107,000 | 2,472.73 |
| 1991-03-08 | 1,320 | 1,340 | 1,320 | 1,320 | 113,000 | 2,400 |
| 1991-03-07 | 1,340 | 1,360 | 1,340 | 1,360 | 95,000 | 2,472.73 |
| 1991-03-06 | 1,360 | 1,360 | 1,330 | 1,340 | 46,000 | 2,436.36 |
| 1991-03-05 | 1,350 | 1,360 | 1,340 | 1,340 | 89,000 | 2,436.36 |
| 1991-03-04 | 1,360 | 1,370 | 1,340 | 1,350 | 34,000 | 2,454.55 |
| 1991-03-01 | 1,350 | 1,350 | 1,300 | 1,350 | 155,000 | 2,454.55 |
| 1991-02-28 | 1,370 | 1,400 | 1,370 | 1,370 | 69,000 | 2,490.91 |
| 1991-02-27 | 1,400 | 1,400 | 1,360 | 1,370 | 39,000 | 2,490.91 |
| 1991-02-26 | 1,400 | 1,420 | 1,370 | 1,380 | 207,000 | 2,509.09 |
| 1991-02-25 | 1,350 | 1,370 | 1,330 | 1,360 | 121,000 | 2,472.73 |
| 1991-02-22 | 1,350 | 1,370 | 1,320 | 1,330 | 62,000 | 2,418.18 |
| 1991-02-21 | 1,340 | 1,350 | 1,330 | 1,330 | 77,000 | 2,418.18 |
| 1991-02-20 | 1,340 | 1,350 | 1,300 | 1,340 | 171,000 | 2,436.36 |
| 1991-02-19 | 1,360 | 1,370 | 1,330 | 1,340 | 190,000 | 2,436.36 |
| 1991-02-18 | 1,340 | 1,370 | 1,320 | 1,340 | 215,000 | 2,436.36 |
| 1991-02-15 | 1,240 | 1,280 | 1,240 | 1,270 | 193,000 | 2,309.09 |
| 1991-02-14 | 1,290 | 1,300 | 1,250 | 1,250 | 133,000 | 2,272.73 |
| 1991-02-13 | 1,300 | 1,330 | 1,250 | 1,250 | 236,000 | 2,272.73 |
| 1991-02-12 | 1,280 | 1,320 | 1,270 | 1,290 | 189,000 | 2,345.45 |
| 1991-02-08 | 1,220 | 1,280 | 1,200 | 1,240 | 266,000 | 2,254.55 |
| 1991-02-07 | 1,200 | 1,220 | 1,150 | 1,220 | 374,000 | 2,218.18 |
| 1991-02-06 | 1,240 | 1,260 | 1,230 | 1,230 | 137,000 | 2,236.36 |
| 1991-02-05 | 1,170 | 1,220 | 1,150 | 1,220 | 181,000 | 2,218.18 |
| 1991-02-04 | 1,160 | 1,180 | 1,160 | 1,160 | 28,000 | 2,109.09 |
| 1991-02-01 | 1,130 | 1,160 | 1,130 | 1,160 | 48,000 | 2,109.09 |
| 1991-01-31 | 1,190 | 1,190 | 1,150 | 1,150 | 43,000 | 2,090.91 |
| 1991-01-30 | 1,160 | 1,170 | 1,150 | 1,170 | 27,000 | 2,127.27 |
| 1991-01-29 | 1,170 | 1,170 | 1,160 | 1,160 | 40,000 | 2,109.09 |
| 1991-01-28 | 1,170 | 1,170 | 1,160 | 1,170 | 63,000 | 2,127.27 |
| 1991-01-25 | 1,210 | 1,210 | 1,170 | 1,200 | 92,000 | 2,181.82 |
| 1991-01-24 | 1,210 | 1,210 | 1,190 | 1,190 | 38,000 | 2,163.64 |
| 1991-01-23 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 | 2,200 |
| 1991-01-22 | 1,280 | 1,280 | 1,260 | 1,260 | 33,000 | 2,290.91 |
| 1991-01-21 | 1,280 | 1,280 | 1,250 | 1,280 | 47,000 | 2,327.27 |
| 1991-01-18 | 1,270 | 1,290 | 1,250 | 1,290 | 120,000 | 2,345.45 |
| 1991-01-17 | 1,180 | 1,250 | 1,160 | 1,250 | 132,000 | 2,272.73 |
| 1991-01-16 | 1,260 | 1,260 | 1,180 | 1,180 | 41,000 | 2,145.45 |
| 1991-01-14 | 1,250 | 1,280 | 1,250 | 1,280 | 19,000 | 2,327.27 |
| 1991-01-11 | 1,200 | 1,260 | 1,180 | 1,260 | 50,000 | 2,290.91 |
| 1991-01-10 | 1,190 | 1,210 | 1,170 | 1,200 | 39,000 | 2,181.82 |
| 1991-01-09 | 1,210 | 1,210 | 1,190 | 1,210 | 37,000 | 2,200 |
| 1991-01-08 | 1,220 | 1,250 | 1,220 | 1,220 | 49,000 | 2,218.18 |
| 1991-01-07 | 1,280 | 1,290 | 1,280 | 1,280 | 32,000 | 2,327.27 |
| 1991-01-04 | 1,320 | 1,340 | 1,300 | 1,300 | 11,000 | 2,363.64 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
