1833 (株)奥村組 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 | 1,330 | 1,370 | 1,330 | 1,370 | 918,000 | 6,850 |
| 1991-12-27 | 1,370 | 1,370 | 1,310 | 1,310 | 942,000 | 6,550 |
| 1991-12-26 | 1,320 | 1,370 | 1,290 | 1,350 | 1,446,000 | 6,750 |
| 1991-12-25 | 1,250 | 1,330 | 1,250 | 1,300 | 619,000 | 6,500 |
| 1991-12-24 | 1,280 | 1,290 | 1,230 | 1,240 | 351,000 | 6,200 |
| 1991-12-20 | 1,240 | 1,250 | 1,230 | 1,240 | 563,000 | 6,200 |
| 1991-12-19 | 1,270 | 1,270 | 1,240 | 1,240 | 446,000 | 6,200 |
| 1991-12-18 | 1,290 | 1,290 | 1,260 | 1,270 | 400,000 | 6,350 |
| 1991-12-17 | 1,340 | 1,340 | 1,300 | 1,300 | 479,000 | 6,500 |
| 1991-12-16 | 1,340 | 1,350 | 1,340 | 1,340 | 319,000 | 6,700 |
| 1991-12-13 | 1,320 | 1,340 | 1,300 | 1,340 | 1,108,000 | 6,700 |
| 1991-12-12 | 1,260 | 1,300 | 1,260 | 1,300 | 430,000 | 6,500 |
| 1991-12-11 | 1,260 | 1,260 | 1,230 | 1,240 | 737,000 | 6,200 |
| 1991-12-10 | 1,280 | 1,290 | 1,260 | 1,270 | 613,000 | 6,350 |
| 1991-12-09 | 1,310 | 1,320 | 1,280 | 1,280 | 421,000 | 6,400 |
| 1991-12-06 | 1,330 | 1,350 | 1,320 | 1,330 | 307,000 | 6,650 |
| 1991-12-05 | 1,360 | 1,360 | 1,340 | 1,350 | 152,000 | 6,750 |
| 1991-12-04 | 1,290 | 1,380 | 1,280 | 1,380 | 644,000 | 6,900 |
| 1991-12-03 | 1,300 | 1,300 | 1,280 | 1,290 | 476,000 | 6,450 |
| 1991-12-02 | 1,300 | 1,300 | 1,270 | 1,300 | 225,000 | 6,500 |
| 1991-11-29 | 1,350 | 1,360 | 1,310 | 1,320 | 410,000 | 6,600 |
| 1991-11-28 | 1,380 | 1,380 | 1,350 | 1,360 | 728,000 | 6,800 |
| 1991-11-27 | 1,430 | 1,430 | 1,380 | 1,410 | 1,038,000 | 7,050 |
| 1991-11-26 | 1,450 | 1,460 | 1,440 | 1,440 | 337,000 | 7,200 |
| 1991-11-25 | 1,460 | 1,460 | 1,440 | 1,450 | 303,000 | 7,250 |
| 1991-11-22 | 1,450 | 1,460 | 1,450 | 1,450 | 188,000 | 7,250 |
| 1991-11-21 | 1,460 | 1,470 | 1,440 | 1,460 | 392,000 | 7,300 |
| 1991-11-20 | 1,450 | 1,470 | 1,440 | 1,470 | 497,000 | 7,350 |
| 1991-11-19 | 1,460 | 1,470 | 1,440 | 1,460 | 478,000 | 7,300 |
| 1991-11-18 | 1,430 | 1,440 | 1,420 | 1,440 | 641,000 | 7,200 |
| 1991-11-15 | 1,490 | 1,500 | 1,460 | 1,470 | 769,000 | 7,350 |
| 1991-11-14 | 1,490 | 1,500 | 1,470 | 1,470 | 465,000 | 7,350 |
| 1991-11-13 | 1,520 | 1,530 | 1,500 | 1,500 | 353,000 | 7,500 |
| 1991-11-12 | 1,490 | 1,520 | 1,490 | 1,520 | 390,000 | 7,600 |
| 1991-11-11 | 1,490 | 1,500 | 1,490 | 1,490 | 198,000 | 7,450 |
| 1991-11-08 | 1,520 | 1,530 | 1,500 | 1,520 | 570,000 | 7,600 |
| 1991-11-07 | 1,560 | 1,560 | 1,510 | 1,510 | 774,000 | 7,550 |
| 1991-11-06 | 1,570 | 1,570 | 1,550 | 1,550 | 840,000 | 7,750 |
| 1991-11-05 | 1,580 | 1,600 | 1,570 | 1,570 | 682,000 | 7,850 |
| 1991-11-01 | 1,610 | 1,610 | 1,580 | 1,600 | 2,224,000 | 8,000 |
| 1991-10-31 | 1,560 | 1,610 | 1,550 | 1,610 | 3,640,000 | 8,050 |
| 1991-10-30 | 1,560 | 1,570 | 1,550 | 1,570 | 1,182,000 | 7,850 |
| 1991-10-29 | 1,570 | 1,580 | 1,550 | 1,550 | 694,000 | 7,750 |
| 1991-10-28 | 1,570 | 1,580 | 1,560 | 1,560 | 613,000 | 7,800 |
| 1991-10-25 | 1,560 | 1,580 | 1,560 | 1,560 | 382,000 | 7,800 |
| 1991-10-24 | 1,580 | 1,590 | 1,560 | 1,580 | 1,726,000 | 7,900 |
| 1991-10-23 | 1,570 | 1,580 | 1,560 | 1,560 | 2,612,000 | 7,800 |
| 1991-10-22 | 1,550 | 1,570 | 1,550 | 1,560 | 3,665,000 | 7,800 |
| 1991-10-21 | 1,540 | 1,550 | 1,530 | 1,540 | 1,550,000 | 7,700 |
| 1991-10-18 | 1,490 | 1,530 | 1,490 | 1,510 | 1,529,000 | 7,550 |
| 1991-10-17 | 1,490 | 1,520 | 1,490 | 1,490 | 1,343,000 | 7,450 |
| 1991-10-16 | 1,490 | 1,500 | 1,480 | 1,490 | 966,000 | 7,450 |
| 1991-10-15 | 1,470 | 1,500 | 1,470 | 1,480 | 672,000 | 7,400 |
| 1991-10-14 | 1,490 | 1,510 | 1,470 | 1,490 | 741,000 | 7,450 |
| 1991-10-11 | 1,520 | 1,530 | 1,510 | 1,520 | 860,000 | 7,600 |
| 1991-10-09 | 1,530 | 1,540 | 1,510 | 1,530 | 885,000 | 7,650 |
| 1991-10-08 | 1,530 | 1,560 | 1,520 | 1,540 | 4,666,000 | 7,700 |
| 1991-10-07 | 1,490 | 1,550 | 1,490 | 1,530 | 3,761,000 | 7,650 |
| 1991-10-04 | 1,480 | 1,500 | 1,480 | 1,490 | 1,131,000 | 7,450 |
| 1991-10-03 | 1,460 | 1,520 | 1,450 | 1,500 | 4,604,000 | 7,500 |
| 1991-10-02 | 1,460 | 1,460 | 1,440 | 1,460 | 1,750,000 | 7,300 |
| 1991-10-01 | 1,380 | 1,470 | 1,380 | 1,470 | 3,328,000 | 7,350 |
| 1991-09-30 | 1,400 | 1,410 | 1,380 | 1,390 | 588,000 | 6,950 |
| 1991-09-27 | 1,410 | 1,420 | 1,390 | 1,400 | 995,000 | 7,000 |
| 1991-09-26 | 1,380 | 1,430 | 1,370 | 1,430 | 2,903,000 | 7,150 |
| 1991-09-25 | 1,360 | 1,370 | 1,350 | 1,370 | 713,000 | 6,850 |
| 1991-09-24 | 1,310 | 1,360 | 1,310 | 1,350 | 457,000 | 6,750 |
| 1991-09-20 | 1,330 | 1,340 | 1,300 | 1,310 | 327,000 | 6,550 |
| 1991-09-19 | 1,320 | 1,350 | 1,320 | 1,330 | 589,000 | 6,650 |
| 1991-09-18 | 1,350 | 1,360 | 1,320 | 1,340 | 653,000 | 6,700 |
| 1991-09-17 | 1,370 | 1,370 | 1,350 | 1,350 | 828,000 | 6,750 |
| 1991-09-13 | 1,310 | 1,350 | 1,300 | 1,350 | 1,515,000 | 6,750 |
| 1991-09-12 | 1,290 | 1,310 | 1,290 | 1,290 | 920,000 | 6,450 |
| 1991-09-11 | 1,250 | 1,270 | 1,240 | 1,270 | 395,000 | 6,350 |
| 1991-09-10 | 1,270 | 1,270 | 1,260 | 1,260 | 285,000 | 6,300 |
| 1991-09-09 | 1,270 | 1,290 | 1,260 | 1,260 | 992,000 | 6,300 |
| 1991-09-06 | 1,230 | 1,270 | 1,210 | 1,260 | 900,000 | 6,300 |
| 1991-09-05 | 1,170 | 1,220 | 1,170 | 1,220 | 614,000 | 6,100 |
| 1991-09-04 | 1,160 | 1,170 | 1,160 | 1,170 | 166,000 | 5,850 |
| 1991-09-03 | 1,170 | 1,170 | 1,150 | 1,170 | 345,000 | 5,850 |
| 1991-09-02 | 1,150 | 1,170 | 1,140 | 1,170 | 1,254,000 | 5,850 |
| 1991-08-30 | 1,150 | 1,160 | 1,140 | 1,150 | 684,000 | 5,750 |
| 1991-08-29 | 1,130 | 1,150 | 1,130 | 1,130 | 350,000 | 5,650 |
| 1991-08-28 | 1,130 | 1,140 | 1,110 | 1,110 | 273,000 | 5,550 |
| 1991-08-27 | 1,170 | 1,170 | 1,140 | 1,150 | 265,000 | 5,750 |
| 1991-08-26 | 1,190 | 1,190 | 1,150 | 1,150 | 136,000 | 5,750 |
| 1991-08-23 | 1,180 | 1,180 | 1,160 | 1,170 | 155,000 | 5,850 |
| 1991-08-22 | 1,210 | 1,210 | 1,180 | 1,190 | 573,000 | 5,950 |
| 1991-08-21 | 1,110 | 1,170 | 1,100 | 1,150 | 424,000 | 5,750 |
| 1991-08-20 | 1,080 | 1,120 | 1,060 | 1,110 | 495,000 | 5,550 |
| 1991-08-19 | 1,160 | 1,170 | 1,010 | 1,060 | 582,000 | 5,300 |
| 1991-08-16 | 1,210 | 1,220 | 1,170 | 1,170 | 815,000 | 5,850 |
| 1991-08-15 | 1,220 | 1,230 | 1,200 | 1,200 | 288,000 | 6,000 |
| 1991-08-14 | 1,210 | 1,230 | 1,210 | 1,230 | 206,000 | 6,150 |
| 1991-08-13 | 1,210 | 1,220 | 1,200 | 1,200 | 265,000 | 6,000 |
| 1991-08-12 | 1,240 | 1,240 | 1,210 | 1,210 | 229,000 | 6,050 |
| 1991-08-09 | 1,250 | 1,260 | 1,230 | 1,250 | 345,000 | 6,250 |
| 1991-08-08 | 1,270 | 1,280 | 1,250 | 1,250 | 142,000 | 6,250 |
| 1991-08-07 | 1,270 | 1,290 | 1,270 | 1,280 | 267,000 | 6,400 |
| 1991-08-06 | 1,290 | 1,300 | 1,250 | 1,260 | 222,000 | 6,300 |
| 1991-08-05 | 1,310 | 1,310 | 1,300 | 1,310 | 235,000 | 6,550 |
| 1991-08-02 | 1,320 | 1,330 | 1,300 | 1,310 | 456,000 | 6,550 |
| 1991-08-01 | 1,350 | 1,360 | 1,330 | 1,330 | 697,000 | 6,650 |
| 1991-07-31 | 1,340 | 1,350 | 1,320 | 1,340 | 800,000 | 6,700 |
| 1991-07-30 | 1,290 | 1,320 | 1,290 | 1,320 | 571,000 | 6,600 |
| 1991-07-29 | 1,300 | 1,300 | 1,280 | 1,280 | 308,000 | 6,400 |
| 1991-07-26 | 1,280 | 1,310 | 1,270 | 1,300 | 473,000 | 6,500 |
| 1991-07-25 | 1,280 | 1,290 | 1,270 | 1,270 | 585,000 | 6,350 |
| 1991-07-24 | 1,260 | 1,290 | 1,250 | 1,270 | 745,000 | 6,350 |
| 1991-07-23 | 1,250 | 1,260 | 1,240 | 1,260 | 259,000 | 6,300 |
| 1991-07-22 | 1,270 | 1,270 | 1,260 | 1,260 | 178,000 | 6,300 |
| 1991-07-19 | 1,270 | 1,300 | 1,250 | 1,300 | 286,000 | 6,500 |
| 1991-07-18 | 1,260 | 1,270 | 1,240 | 1,250 | 406,000 | 6,250 |
| 1991-07-17 | 1,300 | 1,300 | 1,250 | 1,260 | 322,000 | 6,300 |
| 1991-07-16 | 1,320 | 1,320 | 1,300 | 1,300 | 285,000 | 6,500 |
| 1991-07-15 | 1,300 | 1,310 | 1,280 | 1,280 | 104,000 | 6,400 |
| 1991-07-12 | 1,270 | 1,270 | 1,250 | 1,270 | 319,000 | 6,350 |
| 1991-07-11 | 1,290 | 1,290 | 1,270 | 1,270 | 277,000 | 6,350 |
| 1991-07-10 | 1,300 | 1,300 | 1,280 | 1,290 | 263,000 | 6,450 |
| 1991-07-09 | 1,230 | 1,300 | 1,200 | 1,260 | 490,000 | 6,300 |
| 1991-07-08 | 1,290 | 1,300 | 1,230 | 1,230 | 334,000 | 6,150 |
| 1991-07-05 | 1,290 | 1,330 | 1,290 | 1,330 | 271,000 | 6,650 |
| 1991-07-04 | 1,270 | 1,300 | 1,270 | 1,300 | 281,000 | 6,500 |
| 1991-07-03 | 1,320 | 1,320 | 1,290 | 1,300 | 181,000 | 6,500 |
| 1991-07-02 | 1,340 | 1,360 | 1,340 | 1,340 | 304,000 | 6,700 |
| 1991-07-01 | 1,320 | 1,340 | 1,320 | 1,340 | 401,000 | 6,700 |
| 1991-06-28 | 1,310 | 1,320 | 1,270 | 1,290 | 323,000 | 6,450 |
| 1991-06-27 | 1,310 | 1,320 | 1,300 | 1,300 | 332,000 | 6,500 |
| 1991-06-26 | 1,330 | 1,330 | 1,310 | 1,310 | 249,000 | 6,550 |
| 1991-06-25 | 1,300 | 1,310 | 1,280 | 1,310 | 496,000 | 6,550 |
| 1991-06-24 | 1,320 | 1,330 | 1,310 | 1,320 | 298,000 | 6,600 |
| 1991-06-21 | 1,320 | 1,340 | 1,310 | 1,320 | 635,000 | 6,600 |
| 1991-06-20 | 1,330 | 1,340 | 1,310 | 1,320 | 595,000 | 6,600 |
| 1991-06-19 | 1,360 | 1,360 | 1,340 | 1,340 | 196,000 | 6,700 |
| 1991-06-18 | 1,400 | 1,400 | 1,360 | 1,380 | 209,000 | 6,900 |
| 1991-06-17 | 1,400 | 1,410 | 1,390 | 1,390 | 149,000 | 6,950 |
| 1991-06-14 | 1,360 | 1,400 | 1,360 | 1,390 | 352,000 | 6,950 |
| 1991-06-13 | 1,350 | 1,370 | 1,340 | 1,350 | 295,000 | 6,750 |
| 1991-06-12 | 1,350 | 1,350 | 1,340 | 1,350 | 292,000 | 6,750 |
| 1991-06-11 | 1,340 | 1,350 | 1,330 | 1,350 | 263,000 | 6,750 |
| 1991-06-10 | 1,350 | 1,350 | 1,340 | 1,340 | 228,000 | 6,700 |
| 1991-06-07 | 1,370 | 1,380 | 1,350 | 1,370 | 591,000 | 6,850 |
| 1991-06-06 | 1,400 | 1,400 | 1,370 | 1,390 | 319,000 | 6,950 |
| 1991-06-05 | 1,420 | 1,420 | 1,390 | 1,400 | 301,000 | 7,000 |
| 1991-06-04 | 1,430 | 1,440 | 1,410 | 1,420 | 153,000 | 7,100 |
| 1991-06-03 | 1,440 | 1,450 | 1,430 | 1,440 | 189,000 | 7,200 |
| 1991-05-31 | 1,420 | 1,440 | 1,420 | 1,420 | 129,000 | 7,100 |
| 1991-05-30 | 1,430 | 1,430 | 1,410 | 1,410 | 56,000 | 7,050 |
| 1991-05-29 | 1,450 | 1,450 | 1,400 | 1,410 | 356,000 | 7,050 |
| 1991-05-28 | 1,440 | 1,440 | 1,420 | 1,430 | 84,000 | 7,150 |
| 1991-05-27 | 1,450 | 1,460 | 1,430 | 1,450 | 266,000 | 7,250 |
| 1991-05-24 | 1,450 | 1,460 | 1,440 | 1,450 | 498,000 | 7,250 |
| 1991-05-23 | 1,450 | 1,450 | 1,420 | 1,450 | 527,000 | 7,250 |
| 1991-05-22 | 1,430 | 1,440 | 1,410 | 1,430 | 267,000 | 7,150 |
| 1991-05-21 | 1,390 | 1,430 | 1,380 | 1,410 | 336,000 | 7,050 |
| 1991-05-20 | 1,420 | 1,420 | 1,390 | 1,410 | 309,000 | 7,050 |
| 1991-05-17 | 1,410 | 1,420 | 1,390 | 1,420 | 580,000 | 7,100 |
| 1991-05-16 | 1,370 | 1,410 | 1,370 | 1,380 | 626,000 | 6,900 |
| 1991-05-15 | 1,360 | 1,380 | 1,350 | 1,360 | 620,000 | 6,800 |
| 1991-05-14 | 1,350 | 1,370 | 1,350 | 1,350 | 543,000 | 6,750 |
| 1991-05-13 | 1,360 | 1,370 | 1,350 | 1,350 | 867,000 | 6,750 |
| 1991-05-10 | 1,380 | 1,390 | 1,360 | 1,380 | 773,000 | 6,900 |
| 1991-05-09 | 1,400 | 1,400 | 1,370 | 1,370 | 1,516,000 | 6,850 |
| 1991-05-08 | 1,420 | 1,430 | 1,400 | 1,400 | 597,000 | 7,000 |
| 1991-05-07 | 1,450 | 1,460 | 1,410 | 1,430 | 898,000 | 7,150 |
| 1991-05-02 | 1,450 | 1,460 | 1,420 | 1,430 | 717,000 | 7,150 |
| 1991-05-01 | 1,430 | 1,450 | 1,410 | 1,440 | 891,000 | 7,200 |
| 1991-04-30 | 1,410 | 1,410 | 1,390 | 1,390 | 375,000 | 6,950 |
| 1991-04-26 | 1,380 | 1,400 | 1,380 | 1,400 | 599,000 | 7,000 |
| 1991-04-25 | 1,400 | 1,410 | 1,380 | 1,380 | 620,000 | 6,900 |
| 1991-04-24 | 1,400 | 1,420 | 1,400 | 1,400 | 884,000 | 7,000 |
| 1991-04-23 | 1,400 | 1,410 | 1,380 | 1,400 | 612,000 | 7,000 |
| 1991-04-22 | 1,430 | 1,450 | 1,400 | 1,400 | 492,000 | 7,000 |
| 1991-04-19 | 1,450 | 1,450 | 1,430 | 1,430 | 394,000 | 7,150 |
| 1991-04-18 | 1,470 | 1,490 | 1,450 | 1,450 | 680,000 | 7,250 |
| 1991-04-17 | 1,470 | 1,470 | 1,450 | 1,450 | 721,000 | 7,250 |
| 1991-04-16 | 1,460 | 1,470 | 1,440 | 1,450 | 748,000 | 7,250 |
| 1991-04-15 | 1,470 | 1,480 | 1,450 | 1,460 | 635,000 | 7,300 |
| 1991-04-12 | 1,470 | 1,480 | 1,450 | 1,460 | 577,000 | 7,300 |
| 1991-04-11 | 1,490 | 1,500 | 1,470 | 1,480 | 226,000 | 7,400 |
| 1991-04-10 | 1,510 | 1,510 | 1,500 | 1,500 | 257,000 | 7,500 |
| 1991-04-09 | 1,510 | 1,530 | 1,490 | 1,490 | 472,000 | 7,450 |
| 1991-04-08 | 1,560 | 1,560 | 1,530 | 1,550 | 393,000 | 7,750 |
| 1991-04-05 | 1,530 | 1,540 | 1,520 | 1,530 | 210,000 | 7,650 |
| 1991-04-04 | 1,520 | 1,530 | 1,510 | 1,530 | 402,000 | 7,650 |
| 1991-04-03 | 1,540 | 1,550 | 1,510 | 1,510 | 539,000 | 7,550 |
| 1991-04-02 | 1,480 | 1,510 | 1,470 | 1,510 | 204,000 | 7,550 |
| 1991-04-01 | 1,470 | 1,490 | 1,470 | 1,490 | 276,000 | 7,450 |
| 1991-03-29 | 1,480 | 1,490 | 1,470 | 1,470 | 167,000 | 7,350 |
| 1991-03-28 | 1,480 | 1,490 | 1,470 | 1,480 | 547,000 | 7,400 |
| 1991-03-27 | 1,490 | 1,500 | 1,470 | 1,470 | 515,000 | 7,350 |
| 1991-03-26 | 1,470 | 1,500 | 1,470 | 1,470 | 332,000 | 7,350 |
| 1991-03-25 | 1,480 | 1,490 | 1,450 | 1,460 | 889,000 | 7,300 |
| 1991-03-22 | 1,530 | 1,530 | 1,490 | 1,490 | 793,000 | 7,450 |
| 1991-03-20 | 1,520 | 1,540 | 1,500 | 1,520 | 703,000 | 7,600 |
| 1991-03-19 | 1,530 | 1,560 | 1,530 | 1,550 | 640,000 | 7,750 |
| 1991-03-18 | 1,580 | 1,580 | 1,550 | 1,560 | 1,121,000 | 7,800 |
| 1991-03-15 | 1,530 | 1,560 | 1,520 | 1,550 | 557,000 | 7,750 |
| 1991-03-14 | 1,560 | 1,560 | 1,520 | 1,520 | 277,000 | 7,600 |
| 1991-03-13 | 1,550 | 1,550 | 1,520 | 1,520 | 238,000 | 7,600 |
| 1991-03-12 | 1,570 | 1,580 | 1,550 | 1,560 | 200,000 | 7,800 |
| 1991-03-11 | 1,590 | 1,600 | 1,550 | 1,570 | 1,291,000 | 7,850 |
| 1991-03-08 | 1,540 | 1,560 | 1,540 | 1,550 | 663,000 | 7,750 |
| 1991-03-07 | 1,550 | 1,570 | 1,520 | 1,540 | 886,000 | 7,700 |
| 1991-03-06 | 1,560 | 1,560 | 1,520 | 1,550 | 659,000 | 7,750 |
| 1991-03-05 | 1,550 | 1,560 | 1,520 | 1,530 | 303,000 | 7,650 |
| 1991-03-04 | 1,570 | 1,570 | 1,550 | 1,550 | 246,000 | 7,750 |
| 1991-03-01 | 1,590 | 1,590 | 1,560 | 1,580 | 573,000 | 7,900 |
| 1991-02-28 | 1,580 | 1,610 | 1,570 | 1,600 | 786,000 | 8,000 |
| 1991-02-27 | 1,540 | 1,570 | 1,540 | 1,560 | 623,000 | 7,800 |
| 1991-02-26 | 1,620 | 1,640 | 1,570 | 1,570 | 1,448,000 | 7,850 |
| 1991-02-25 | 1,580 | 1,620 | 1,550 | 1,610 | 1,618,000 | 8,050 |
| 1991-02-22 | 1,580 | 1,590 | 1,560 | 1,580 | 495,000 | 7,900 |
| 1991-02-21 | 1,520 | 1,600 | 1,520 | 1,580 | 616,000 | 7,900 |
| 1991-02-20 | 1,600 | 1,600 | 1,510 | 1,530 | 669,000 | 7,650 |
| 1991-02-19 | 1,640 | 1,640 | 1,590 | 1,600 | 1,084,000 | 8,000 |
| 1991-02-18 | 1,600 | 1,660 | 1,600 | 1,630 | 1,986,000 | 8,150 |
| 1991-02-15 | 1,490 | 1,570 | 1,490 | 1,560 | 2,564,000 | 7,800 |
| 1991-02-14 | 1,510 | 1,530 | 1,500 | 1,500 | 638,000 | 7,500 |
| 1991-02-13 | 1,500 | 1,540 | 1,490 | 1,500 | 1,160,000 | 7,500 |
| 1991-02-12 | 1,510 | 1,530 | 1,500 | 1,510 | 1,231,000 | 7,550 |
| 1991-02-08 | 1,430 | 1,480 | 1,430 | 1,450 | 687,000 | 7,250 |
| 1991-02-07 | 1,450 | 1,450 | 1,430 | 1,450 | 509,000 | 7,250 |
| 1991-02-06 | 1,400 | 1,440 | 1,400 | 1,420 | 984,000 | 7,100 |
| 1991-02-05 | 1,370 | 1,380 | 1,350 | 1,380 | 409,000 | 6,900 |
| 1991-02-04 | 1,350 | 1,360 | 1,340 | 1,350 | 163,000 | 6,750 |
| 1991-02-01 | 1,360 | 1,370 | 1,340 | 1,350 | 495,000 | 6,750 |
| 1991-01-31 | 1,400 | 1,410 | 1,360 | 1,360 | 844,000 | 6,800 |
| 1991-01-30 | 1,390 | 1,420 | 1,390 | 1,390 | 727,000 | 6,950 |
| 1991-01-29 | 1,420 | 1,440 | 1,390 | 1,390 | 411,000 | 6,950 |
| 1991-01-28 | 1,410 | 1,420 | 1,400 | 1,410 | 188,000 | 7,050 |
| 1991-01-25 | 1,440 | 1,450 | 1,410 | 1,410 | 566,000 | 7,050 |
| 1991-01-24 | 1,420 | 1,440 | 1,420 | 1,430 | 224,000 | 7,150 |
| 1991-01-23 | 1,410 | 1,420 | 1,400 | 1,420 | 544,000 | 7,100 |
| 1991-01-22 | 1,450 | 1,490 | 1,420 | 1,420 | 344,000 | 7,100 |
| 1991-01-21 | 1,480 | 1,480 | 1,430 | 1,450 | 307,000 | 7,250 |
| 1991-01-18 | 1,500 | 1,520 | 1,480 | 1,490 | 1,766,000 | 7,450 |
| 1991-01-17 | 1,380 | 1,530 | 1,380 | 1,460 | 1,477,000 | 7,300 |
| 1991-01-16 | 1,430 | 1,430 | 1,400 | 1,420 | 496,000 | 7,100 |
| 1991-01-14 | 1,410 | 1,500 | 1,410 | 1,470 | 413,000 | 7,350 |
| 1991-01-11 | 1,460 | 1,470 | 1,420 | 1,450 | 750,000 | 7,250 |
| 1991-01-10 | 1,430 | 1,470 | 1,410 | 1,470 | 691,000 | 7,350 |
| 1991-01-09 | 1,440 | 1,450 | 1,420 | 1,440 | 259,000 | 7,200 |
| 1991-01-08 | 1,440 | 1,450 | 1,420 | 1,450 | 497,000 | 7,250 |
| 1991-01-07 | 1,470 | 1,490 | 1,460 | 1,460 | 343,000 | 7,300 |
| 1991-01-04 | 1,440 | 1,480 | 1,430 | 1,480 | 362,000 | 7,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
