1852 (株)淺沼組 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 | 1,160 | 1,180 | 1,160 | 1,160 | 106,000 | 5,800 |
| 1991-12-27 | 1,170 | 1,170 | 1,130 | 1,140 | 127,000 | 5,700 |
| 1991-12-26 | 1,110 | 1,140 | 1,090 | 1,140 | 399,000 | 5,700 |
| 1991-12-25 | 1,080 | 1,110 | 1,070 | 1,100 | 160,000 | 5,500 |
| 1991-12-24 | 1,080 | 1,100 | 1,080 | 1,080 | 173,000 | 5,400 |
| 1991-12-20 | 1,070 | 1,070 | 1,060 | 1,060 | 42,000 | 5,300 |
| 1991-12-19 | 1,120 | 1,120 | 1,080 | 1,080 | 49,000 | 5,400 |
| 1991-12-18 | 1,080 | 1,100 | 1,080 | 1,100 | 83,000 | 5,500 |
| 1991-12-17 | 1,120 | 1,130 | 1,090 | 1,090 | 121,000 | 5,450 |
| 1991-12-16 | 1,130 | 1,130 | 1,110 | 1,120 | 93,000 | 5,600 |
| 1991-12-13 | 1,110 | 1,120 | 1,100 | 1,110 | 90,000 | 5,550 |
| 1991-12-12 | 1,050 | 1,080 | 1,050 | 1,070 | 110,000 | 5,350 |
| 1991-12-11 | 1,060 | 1,060 | 1,040 | 1,050 | 80,000 | 5,250 |
| 1991-12-10 | 1,070 | 1,070 | 1,060 | 1,070 | 40,000 | 5,350 |
| 1991-12-09 | 1,080 | 1,090 | 1,080 | 1,080 | 37,000 | 5,400 |
| 1991-12-06 | 1,090 | 1,090 | 1,080 | 1,080 | 75,000 | 5,400 |
| 1991-12-05 | 1,090 | 1,100 | 1,070 | 1,100 | 72,000 | 5,500 |
| 1991-12-04 | 1,060 | 1,140 | 1,060 | 1,130 | 76,000 | 5,650 |
| 1991-12-03 | 1,040 | 1,060 | 1,030 | 1,050 | 204,000 | 5,250 |
| 1991-12-02 | 1,030 | 1,030 | 1,020 | 1,020 | 114,000 | 5,100 |
| 1991-11-29 | 1,050 | 1,060 | 1,030 | 1,050 | 236,000 | 5,250 |
| 1991-11-28 | 1,080 | 1,080 | 1,040 | 1,050 | 141,000 | 5,250 |
| 1991-11-27 | 1,130 | 1,140 | 1,090 | 1,090 | 92,000 | 5,450 |
| 1991-11-26 | 1,140 | 1,150 | 1,120 | 1,130 | 26,000 | 5,650 |
| 1991-11-25 | 1,140 | 1,140 | 1,110 | 1,130 | 47,000 | 5,650 |
| 1991-11-22 | 1,130 | 1,140 | 1,100 | 1,130 | 205,000 | 5,650 |
| 1991-11-21 | 1,160 | 1,160 | 1,130 | 1,140 | 90,000 | 5,700 |
| 1991-11-20 | 1,140 | 1,180 | 1,130 | 1,180 | 63,000 | 5,900 |
| 1991-11-19 | 1,200 | 1,200 | 1,170 | 1,200 | 64,000 | 6,000 |
| 1991-11-18 | 1,160 | 1,200 | 1,160 | 1,200 | 80,000 | 6,000 |
| 1991-11-15 | 1,230 | 1,230 | 1,220 | 1,220 | 46,000 | 6,100 |
| 1991-11-14 | 1,240 | 1,250 | 1,230 | 1,230 | 67,000 | 6,150 |
| 1991-11-13 | 1,260 | 1,260 | 1,230 | 1,250 | 20,000 | 6,250 |
| 1991-11-12 | 1,220 | 1,250 | 1,220 | 1,250 | 131,000 | 6,250 |
| 1991-11-11 | 1,250 | 1,250 | 1,220 | 1,220 | 33,000 | 6,100 |
| 1991-11-08 | 1,270 | 1,270 | 1,230 | 1,230 | 86,000 | 6,150 |
| 1991-11-07 | 1,290 | 1,290 | 1,270 | 1,270 | 72,000 | 6,350 |
| 1991-11-06 | 1,270 | 1,280 | 1,270 | 1,280 | 19,000 | 6,400 |
| 1991-11-05 | 1,260 | 1,300 | 1,260 | 1,260 | 71,000 | 6,300 |
| 1991-11-01 | 1,280 | 1,280 | 1,250 | 1,250 | 249,000 | 6,250 |
| 1991-10-31 | 1,250 | 1,290 | 1,250 | 1,290 | 128,000 | 6,450 |
| 1991-10-30 | 1,310 | 1,310 | 1,270 | 1,270 | 171,000 | 6,350 |
| 1991-10-29 | 1,310 | 1,320 | 1,290 | 1,300 | 130,000 | 6,500 |
| 1991-10-28 | 1,300 | 1,320 | 1,290 | 1,300 | 155,000 | 6,500 |
| 1991-10-25 | 1,290 | 1,300 | 1,270 | 1,290 | 263,000 | 6,450 |
| 1991-10-24 | 1,300 | 1,300 | 1,280 | 1,290 | 97,000 | 6,450 |
| 1991-10-23 | 1,310 | 1,320 | 1,280 | 1,290 | 156,000 | 6,450 |
| 1991-10-22 | 1,280 | 1,330 | 1,270 | 1,320 | 353,000 | 6,600 |
| 1991-10-21 | 1,260 | 1,280 | 1,260 | 1,270 | 117,000 | 6,350 |
| 1991-10-18 | 1,250 | 1,260 | 1,240 | 1,250 | 106,000 | 6,250 |
| 1991-10-17 | 1,210 | 1,270 | 1,210 | 1,260 | 196,000 | 6,300 |
| 1991-10-16 | 1,220 | 1,230 | 1,210 | 1,210 | 51,000 | 6,050 |
| 1991-10-15 | 1,210 | 1,240 | 1,210 | 1,240 | 53,000 | 6,200 |
| 1991-10-14 | 1,210 | 1,220 | 1,210 | 1,210 | 30,000 | 6,050 |
| 1991-10-11 | 1,230 | 1,230 | 1,210 | 1,210 | 130,000 | 6,050 |
| 1991-10-09 | 1,240 | 1,250 | 1,210 | 1,210 | 215,000 | 6,050 |
| 1991-10-08 | 1,260 | 1,270 | 1,240 | 1,260 | 261,000 | 6,300 |
| 1991-10-07 | 1,240 | 1,270 | 1,240 | 1,270 | 85,000 | 6,350 |
| 1991-10-04 | 1,280 | 1,280 | 1,220 | 1,230 | 167,000 | 6,150 |
| 1991-10-03 | 1,220 | 1,290 | 1,210 | 1,270 | 481,000 | 6,350 |
| 1991-10-02 | 1,240 | 1,250 | 1,220 | 1,230 | 170,000 | 6,150 |
| 1991-10-01 | 1,220 | 1,250 | 1,210 | 1,250 | 305,000 | 6,250 |
| 1991-09-30 | 1,230 | 1,230 | 1,210 | 1,210 | 59,000 | 6,050 |
| 1991-09-27 | 1,220 | 1,230 | 1,210 | 1,210 | 150,000 | 6,050 |
| 1991-09-26 | 1,180 | 1,220 | 1,180 | 1,220 | 108,000 | 6,100 |
| 1991-09-25 | 1,190 | 1,200 | 1,180 | 1,180 | 80,000 | 5,900 |
| 1991-09-24 | 1,200 | 1,200 | 1,180 | 1,190 | 47,000 | 5,950 |
| 1991-09-20 | 1,190 | 1,190 | 1,170 | 1,180 | 60,000 | 5,900 |
| 1991-09-19 | 1,190 | 1,200 | 1,180 | 1,190 | 94,000 | 5,950 |
| 1991-09-18 | 1,200 | 1,210 | 1,180 | 1,200 | 93,000 | 6,000 |
| 1991-09-17 | 1,200 | 1,210 | 1,190 | 1,200 | 140,000 | 6,000 |
| 1991-09-13 | 1,180 | 1,200 | 1,170 | 1,170 | 107,000 | 5,850 |
| 1991-09-12 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 | 5,850 |
| 1991-09-11 | 1,180 | 1,190 | 1,170 | 1,180 | 25,000 | 5,900 |
| 1991-09-10 | 1,190 | 1,200 | 1,180 | 1,180 | 69,000 | 5,900 |
| 1991-09-09 | 1,180 | 1,220 | 1,180 | 1,220 | 173,000 | 6,100 |
| 1991-09-06 | 1,150 | 1,170 | 1,140 | 1,160 | 235,000 | 5,800 |
| 1991-09-05 | 1,090 | 1,150 | 1,090 | 1,150 | 55,000 | 5,750 |
| 1991-09-04 | 1,120 | 1,120 | 1,090 | 1,090 | 42,000 | 5,450 |
| 1991-09-03 | 1,140 | 1,140 | 1,120 | 1,120 | 25,000 | 5,600 |
| 1991-09-02 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 | 5,600 |
| 1991-08-30 | 1,110 | 1,120 | 1,110 | 1,120 | 76,000 | 5,600 |
| 1991-08-29 | 1,080 | 1,100 | 1,070 | 1,100 | 49,000 | 5,500 |
| 1991-08-28 | 1,080 | 1,100 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1991-08-27 | 1,090 | 1,100 | 1,080 | 1,080 | 50,000 | 5,400 |
| 1991-08-26 | 1,120 | 1,120 | 1,090 | 1,100 | 28,000 | 5,500 |
| 1991-08-23 | 1,190 | 1,190 | 1,140 | 1,140 | 28,000 | 5,700 |
| 1991-08-22 | 1,150 | 1,190 | 1,140 | 1,190 | 88,000 | 5,950 |
| 1991-08-21 | 1,070 | 1,140 | 1,070 | 1,110 | 78,000 | 5,550 |
| 1991-08-20 | 1,030 | 1,070 | 1,020 | 1,070 | 118,000 | 5,350 |
| 1991-08-19 | 1,120 | 1,120 | 1,030 | 1,050 | 112,000 | 5,250 |
| 1991-08-16 | 1,140 | 1,140 | 1,120 | 1,120 | 39,000 | 5,600 |
| 1991-08-15 | 1,140 | 1,140 | 1,130 | 1,130 | 22,000 | 5,650 |
| 1991-08-14 | 1,130 | 1,160 | 1,130 | 1,160 | 29,000 | 5,800 |
| 1991-08-13 | 1,130 | 1,140 | 1,130 | 1,140 | 33,000 | 5,700 |
| 1991-08-12 | 1,170 | 1,190 | 1,150 | 1,150 | 19,000 | 5,750 |
| 1991-08-09 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 5,950 |
| 1991-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 5,950 |
| 1991-08-07 | 1,200 | 1,220 | 1,200 | 1,200 | 34,000 | 6,000 |
| 1991-08-06 | 1,210 | 1,210 | 1,190 | 1,190 | 58,000 | 5,950 |
| 1991-08-05 | 1,230 | 1,230 | 1,210 | 1,210 | 29,000 | 6,050 |
| 1991-08-02 | 1,250 | 1,250 | 1,220 | 1,220 | 58,000 | 6,100 |
| 1991-08-01 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 | 6,250 |
| 1991-07-31 | 1,280 | 1,300 | 1,280 | 1,300 | 47,000 | 6,500 |
| 1991-07-30 | 1,250 | 1,300 | 1,250 | 1,270 | 29,000 | 6,350 |
| 1991-07-29 | 1,280 | 1,280 | 1,260 | 1,260 | 22,000 | 6,300 |
| 1991-07-26 | 1,290 | 1,300 | 1,260 | 1,300 | 60,000 | 6,500 |
| 1991-07-25 | 1,300 | 1,300 | 1,270 | 1,290 | 45,000 | 6,450 |
| 1991-07-24 | 1,240 | 1,270 | 1,240 | 1,270 | 34,000 | 6,350 |
| 1991-07-23 | 1,240 | 1,240 | 1,220 | 1,230 | 33,000 | 6,150 |
| 1991-07-22 | 1,270 | 1,270 | 1,240 | 1,250 | 37,000 | 6,250 |
| 1991-07-19 | 1,270 | 1,290 | 1,270 | 1,270 | 58,000 | 6,350 |
| 1991-07-18 | 1,290 | 1,290 | 1,240 | 1,270 | 82,000 | 6,350 |
| 1991-07-17 | 1,340 | 1,340 | 1,290 | 1,290 | 112,000 | 6,450 |
| 1991-07-16 | 1,320 | 1,370 | 1,310 | 1,320 | 384,000 | 6,600 |
| 1991-07-15 | 1,260 | 1,300 | 1,260 | 1,300 | 157,000 | 6,500 |
| 1991-07-12 | 1,230 | 1,250 | 1,220 | 1,250 | 119,000 | 6,250 |
| 1991-07-11 | 1,250 | 1,260 | 1,220 | 1,250 | 89,000 | 6,250 |
| 1991-07-10 | 1,220 | 1,240 | 1,190 | 1,240 | 94,000 | 6,200 |
| 1991-07-09 | 1,150 | 1,200 | 1,050 | 1,180 | 317,000 | 5,900 |
| 1991-07-08 | 1,250 | 1,260 | 1,160 | 1,170 | 148,000 | 5,850 |
| 1991-07-05 | 1,270 | 1,280 | 1,260 | 1,260 | 41,000 | 6,300 |
| 1991-07-04 | 1,290 | 1,290 | 1,260 | 1,290 | 139,000 | 6,450 |
| 1991-07-03 | 1,360 | 1,360 | 1,300 | 1,310 | 81,000 | 6,550 |
| 1991-07-02 | 1,380 | 1,390 | 1,360 | 1,390 | 98,000 | 6,950 |
| 1991-07-01 | 1,370 | 1,380 | 1,360 | 1,380 | 59,000 | 6,900 |
| 1991-06-28 | 1,330 | 1,340 | 1,300 | 1,300 | 111,000 | 6,500 |
| 1991-06-27 | 1,350 | 1,350 | 1,310 | 1,320 | 31,000 | 6,600 |
| 1991-06-26 | 1,360 | 1,370 | 1,350 | 1,350 | 53,000 | 6,750 |
| 1991-06-25 | 1,320 | 1,340 | 1,320 | 1,340 | 69,000 | 6,700 |
| 1991-06-24 | 1,380 | 1,380 | 1,350 | 1,350 | 159,000 | 6,750 |
| 1991-06-21 | 1,340 | 1,370 | 1,340 | 1,360 | 75,000 | 6,800 |
| 1991-06-20 | 1,300 | 1,340 | 1,300 | 1,330 | 137,000 | 6,650 |
| 1991-06-19 | 1,350 | 1,350 | 1,320 | 1,320 | 112,000 | 6,600 |
| 1991-06-18 | 1,370 | 1,370 | 1,360 | 1,360 | 135,000 | 6,800 |
| 1991-06-17 | 1,420 | 1,420 | 1,360 | 1,370 | 358,000 | 6,850 |
| 1991-06-14 | 1,430 | 1,430 | 1,420 | 1,420 | 94,000 | 7,100 |
| 1991-06-13 | 1,410 | 1,450 | 1,400 | 1,450 | 128,000 | 7,250 |
| 1991-06-12 | 1,430 | 1,430 | 1,410 | 1,410 | 82,000 | 7,050 |
| 1991-06-11 | 1,390 | 1,410 | 1,390 | 1,410 | 64,000 | 7,050 |
| 1991-06-10 | 1,400 | 1,410 | 1,380 | 1,390 | 77,000 | 6,950 |
| 1991-06-07 | 1,400 | 1,430 | 1,390 | 1,410 | 85,000 | 7,050 |
| 1991-06-06 | 1,440 | 1,440 | 1,400 | 1,400 | 73,000 | 7,000 |
| 1991-06-05 | 1,450 | 1,460 | 1,430 | 1,430 | 104,000 | 7,150 |
| 1991-06-04 | 1,450 | 1,470 | 1,440 | 1,470 | 128,000 | 7,350 |
| 1991-06-03 | 1,460 | 1,480 | 1,450 | 1,450 | 157,000 | 7,250 |
| 1991-05-31 | 1,450 | 1,460 | 1,430 | 1,460 | 171,000 | 7,300 |
| 1991-05-30 | 1,420 | 1,430 | 1,410 | 1,410 | 72,000 | 7,050 |
| 1991-05-29 | 1,420 | 1,460 | 1,420 | 1,420 | 268,000 | 7,100 |
| 1991-05-28 | 1,430 | 1,440 | 1,410 | 1,410 | 72,000 | 7,050 |
| 1991-05-27 | 1,460 | 1,470 | 1,430 | 1,440 | 196,000 | 7,200 |
| 1991-05-24 | 1,460 | 1,460 | 1,420 | 1,440 | 275,000 | 7,200 |
| 1991-05-23 | 1,440 | 1,470 | 1,440 | 1,450 | 509,000 | 7,250 |
| 1991-05-22 | 1,380 | 1,440 | 1,380 | 1,420 | 200,000 | 7,100 |
| 1991-05-21 | 1,370 | 1,400 | 1,360 | 1,400 | 137,000 | 7,000 |
| 1991-05-20 | 1,410 | 1,410 | 1,370 | 1,390 | 86,000 | 6,950 |
| 1991-05-17 | 1,400 | 1,410 | 1,380 | 1,410 | 134,000 | 7,050 |
| 1991-05-16 | 1,390 | 1,390 | 1,360 | 1,360 | 94,000 | 6,800 |
| 1991-05-15 | 1,410 | 1,410 | 1,390 | 1,400 | 164,000 | 7,000 |
| 1991-05-14 | 1,420 | 1,430 | 1,410 | 1,420 | 112,000 | 7,100 |
| 1991-05-13 | 1,420 | 1,440 | 1,410 | 1,420 | 126,000 | 7,100 |
| 1991-05-10 | 1,450 | 1,460 | 1,410 | 1,410 | 181,000 | 7,050 |
| 1991-05-09 | 1,430 | 1,450 | 1,400 | 1,430 | 98,000 | 7,150 |
| 1991-05-08 | 1,430 | 1,440 | 1,410 | 1,410 | 134,000 | 7,050 |
| 1991-05-07 | 1,490 | 1,490 | 1,440 | 1,440 | 152,000 | 7,200 |
| 1991-05-02 | 1,510 | 1,510 | 1,460 | 1,470 | 1,054,000 | 7,350 |
| 1991-05-01 | 1,480 | 1,500 | 1,460 | 1,490 | 2,741,000 | 7,450 |
| 1991-04-30 | 1,440 | 1,450 | 1,400 | 1,440 | 267,000 | 7,200 |
| 1991-04-26 | 1,400 | 1,450 | 1,390 | 1,440 | 456,000 | 7,200 |
| 1991-04-25 | 1,370 | 1,410 | 1,350 | 1,400 | 412,000 | 7,000 |
| 1991-04-24 | 1,350 | 1,360 | 1,350 | 1,350 | 122,000 | 6,750 |
| 1991-04-23 | 1,350 | 1,350 | 1,330 | 1,350 | 286,000 | 6,750 |
| 1991-04-22 | 1,390 | 1,400 | 1,360 | 1,360 | 106,000 | 6,800 |
| 1991-04-19 | 1,410 | 1,410 | 1,390 | 1,400 | 114,000 | 7,000 |
| 1991-04-18 | 1,410 | 1,430 | 1,410 | 1,410 | 268,000 | 7,050 |
| 1991-04-17 | 1,440 | 1,440 | 1,410 | 1,420 | 135,000 | 7,100 |
| 1991-04-16 | 1,420 | 1,430 | 1,400 | 1,420 | 149,000 | 7,100 |
| 1991-04-15 | 1,420 | 1,430 | 1,410 | 1,420 | 105,000 | 7,100 |
| 1991-04-12 | 1,450 | 1,450 | 1,420 | 1,440 | 273,000 | 7,200 |
| 1991-04-11 | 1,450 | 1,460 | 1,430 | 1,440 | 286,000 | 7,200 |
| 1991-04-10 | 1,440 | 1,460 | 1,430 | 1,440 | 444,000 | 7,200 |
| 1991-04-09 | 1,490 | 1,500 | 1,450 | 1,460 | 726,000 | 7,300 |
| 1991-04-08 | 1,460 | 1,500 | 1,450 | 1,500 | 1,793,000 | 7,500 |
| 1991-04-05 | 1,430 | 1,470 | 1,420 | 1,470 | 1,884,000 | 7,350 |
| 1991-04-04 | 1,410 | 1,430 | 1,400 | 1,410 | 503,000 | 7,050 |
| 1991-04-03 | 1,400 | 1,430 | 1,390 | 1,390 | 1,298,000 | 6,950 |
| 1991-04-02 | 1,370 | 1,420 | 1,370 | 1,370 | 1,290,000 | 6,850 |
| 1991-04-01 | 1,350 | 1,390 | 1,330 | 1,390 | 677,000 | 6,950 |
| 1991-03-29 | 1,360 | 1,390 | 1,330 | 1,340 | 921,000 | 6,700 |
| 1991-03-28 | 1,280 | 1,360 | 1,280 | 1,360 | 835,000 | 6,800 |
| 1991-03-27 | 1,300 | 1,310 | 1,270 | 1,280 | 148,000 | 6,400 |
| 1991-03-26 | 1,300 | 1,310 | 1,270 | 1,290 | 217,000 | 6,450 |
| 1991-03-25 | 1,310 | 1,320 | 1,280 | 1,290 | 437,000 | 6,450 |
| 1991-03-22 | 1,310 | 1,320 | 1,280 | 1,310 | 757,000 | 6,550 |
| 1991-03-20 | 1,280 | 1,310 | 1,270 | 1,280 | 706,000 | 6,400 |
| 1991-03-19 | 1,290 | 1,320 | 1,270 | 1,290 | 1,397,000 | 6,450 |
| 1991-03-18 | 1,230 | 1,330 | 1,230 | 1,260 | 1,424,000 | 6,300 |
| 1991-03-15 | 1,180 | 1,210 | 1,170 | 1,210 | 179,000 | 6,050 |
| 1991-03-14 | 1,170 | 1,190 | 1,160 | 1,170 | 98,000 | 5,850 |
| 1991-03-13 | 1,180 | 1,180 | 1,170 | 1,180 | 40,000 | 5,900 |
| 1991-03-12 | 1,170 | 1,190 | 1,160 | 1,180 | 90,000 | 5,900 |
| 1991-03-11 | 1,180 | 1,200 | 1,170 | 1,170 | 188,000 | 5,850 |
| 1991-03-08 | 1,160 | 1,180 | 1,150 | 1,170 | 131,000 | 5,850 |
| 1991-03-07 | 1,150 | 1,160 | 1,150 | 1,150 | 62,000 | 5,750 |
| 1991-03-06 | 1,130 | 1,140 | 1,120 | 1,130 | 59,000 | 5,650 |
| 1991-03-05 | 1,130 | 1,140 | 1,110 | 1,110 | 62,000 | 5,550 |
| 1991-03-04 | 1,110 | 1,120 | 1,090 | 1,110 | 80,000 | 5,550 |
| 1991-03-01 | 1,150 | 1,150 | 1,100 | 1,100 | 112,000 | 5,500 |
| 1991-02-28 | 1,130 | 1,180 | 1,120 | 1,160 | 186,000 | 5,800 |
| 1991-02-27 | 1,110 | 1,120 | 1,100 | 1,110 | 69,000 | 5,550 |
| 1991-02-26 | 1,150 | 1,180 | 1,120 | 1,120 | 199,000 | 5,600 |
| 1991-02-25 | 1,100 | 1,130 | 1,090 | 1,130 | 103,000 | 5,650 |
| 1991-02-22 | 1,110 | 1,110 | 1,090 | 1,100 | 33,000 | 5,500 |
| 1991-02-21 | 1,090 | 1,110 | 1,070 | 1,080 | 52,000 | 5,400 |
| 1991-02-20 | 1,120 | 1,140 | 1,060 | 1,090 | 80,000 | 5,450 |
| 1991-02-19 | 1,150 | 1,160 | 1,120 | 1,120 | 213,000 | 5,600 |
| 1991-02-18 | 1,130 | 1,150 | 1,120 | 1,140 | 244,000 | 5,700 |
| 1991-02-15 | 1,050 | 1,100 | 1,050 | 1,090 | 107,000 | 5,450 |
| 1991-02-14 | 1,070 | 1,080 | 1,060 | 1,070 | 70,000 | 5,350 |
| 1991-02-13 | 1,070 | 1,080 | 1,060 | 1,070 | 87,000 | 5,350 |
| 1991-02-12 | 1,050 | 1,070 | 1,050 | 1,050 | 161,000 | 5,250 |
| 1991-02-08 | 965 | 1,010 | 965 | 1,000 | 88,000 | 5,000 |
| 1991-02-07 | 990 | 999 | 970 | 970 | 68,000 | 4,850 |
| 1991-02-06 | 981 | 995 | 980 | 980 | 75,000 | 4,900 |
| 1991-02-05 | 940 | 980 | 935 | 980 | 74,000 | 4,900 |
| 1991-02-04 | 930 | 930 | 905 | 925 | 33,000 | 4,625 |
| 1991-02-01 | 935 | 935 | 930 | 930 | 21,000 | 4,650 |
| 1991-01-31 | 955 | 955 | 935 | 935 | 41,000 | 4,675 |
| 1991-01-30 | 930 | 936 | 930 | 935 | 32,000 | 4,675 |
| 1991-01-29 | 930 | 940 | 925 | 940 | 34,000 | 4,700 |
| 1991-01-28 | 930 | 930 | 910 | 911 | 29,000 | 4,555 |
| 1991-01-25 | 906 | 938 | 906 | 937 | 106,000 | 4,685 |
| 1991-01-24 | 916 | 921 | 890 | 890 | 159,000 | 4,450 |
| 1991-01-23 | 943 | 943 | 910 | 915 | 65,000 | 4,575 |
| 1991-01-22 | 962 | 970 | 961 | 963 | 55,000 | 4,815 |
| 1991-01-21 | 970 | 970 | 961 | 961 | 53,000 | 4,805 |
| 1991-01-18 | 991 | 1,000 | 975 | 995 | 354,000 | 4,975 |
| 1991-01-17 | 921 | 935 | 921 | 935 | 96,000 | 4,675 |
| 1991-01-16 | 936 | 936 | 930 | 931 | 72,000 | 4,655 |
| 1991-01-14 | 960 | 1,000 | 960 | 996 | 47,000 | 4,980 |
| 1991-01-11 | 960 | 973 | 936 | 973 | 156,000 | 4,865 |
| 1991-01-10 | 950 | 970 | 940 | 950 | 116,000 | 4,750 |
| 1991-01-09 | 950 | 961 | 936 | 961 | 36,000 | 4,805 |
| 1991-01-08 | 990 | 990 | 950 | 950 | 88,000 | 4,750 |
| 1991-01-07 | 1,050 | 1,050 | 990 | 1,000 | 71,000 | 5,000 |
| 1991-01-04 | 1,050 | 1,070 | 1,050 | 1,050 | 53,000 | 5,250 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
