1881 (株)NIPPO 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 | 2,950 | 2,970 | 2,950 | 2,970 | 87,000 | 2,970 |
| 1991-12-27 | 2,930 | 2,980 | 2,930 | 2,940 | 73,000 | 2,940 |
| 1991-12-26 | 2,910 | 2,970 | 2,910 | 2,970 | 71,000 | 2,970 |
| 1991-12-25 | 2,890 | 2,980 | 2,890 | 2,950 | 146,000 | 2,950 |
| 1991-12-24 | 2,950 | 2,950 | 2,910 | 2,930 | 271,000 | 2,930 |
| 1991-12-20 | 2,910 | 2,930 | 2,900 | 2,930 | 81,000 | 2,930 |
| 1991-12-19 | 2,930 | 2,930 | 2,900 | 2,930 | 115,000 | 2,930 |
| 1991-12-18 | 2,950 | 2,960 | 2,930 | 2,940 | 193,000 | 2,940 |
| 1991-12-17 | 2,980 | 2,990 | 2,940 | 2,950 | 73,000 | 2,950 |
| 1991-12-16 | 2,990 | 2,990 | 2,950 | 2,950 | 39,000 | 2,950 |
| 1991-12-13 | 3,020 | 3,020 | 3,000 | 3,000 | 196,000 | 3,000 |
| 1991-12-12 | 2,960 | 3,020 | 2,930 | 2,980 | 95,000 | 2,980 |
| 1991-12-11 | 2,990 | 2,990 | 2,940 | 2,980 | 74,000 | 2,980 |
| 1991-12-10 | 2,990 | 2,990 | 2,970 | 2,990 | 93,000 | 2,990 |
| 1991-12-09 | 2,980 | 2,980 | 2,940 | 2,970 | 101,000 | 2,970 |
| 1991-12-06 | 2,900 | 2,950 | 2,900 | 2,940 | 87,000 | 2,940 |
| 1991-12-05 | 2,950 | 2,950 | 2,930 | 2,940 | 74,000 | 2,940 |
| 1991-12-04 | 2,950 | 2,960 | 2,940 | 2,960 | 64,000 | 2,960 |
| 1991-12-03 | 2,920 | 2,950 | 2,890 | 2,950 | 179,000 | 2,950 |
| 1991-12-02 | 2,990 | 2,990 | 2,910 | 2,930 | 329,000 | 2,930 |
| 1991-11-29 | 2,990 | 2,990 | 2,960 | 2,970 | 52,000 | 2,970 |
| 1991-11-28 | 2,950 | 2,950 | 2,900 | 2,950 | 113,000 | 2,950 |
| 1991-11-27 | 3,000 | 3,000 | 2,990 | 2,990 | 58,000 | 2,990 |
| 1991-11-26 | 2,990 | 3,000 | 2,980 | 2,980 | 61,000 | 2,980 |
| 1991-11-25 | 3,010 | 3,010 | 2,980 | 2,990 | 98,000 | 2,990 |
| 1991-11-22 | 3,000 | 3,010 | 2,980 | 3,010 | 124,000 | 3,010 |
| 1991-11-21 | 2,970 | 3,010 | 2,970 | 3,000 | 137,000 | 3,000 |
| 1991-11-20 | 2,970 | 2,990 | 2,970 | 2,980 | 44,000 | 2,980 |
| 1991-11-19 | 3,020 | 3,020 | 3,000 | 3,020 | 69,000 | 3,020 |
| 1991-11-18 | 2,980 | 3,000 | 2,950 | 3,000 | 61,000 | 3,000 |
| 1991-11-15 | 3,030 | 3,030 | 2,980 | 3,030 | 85,000 | 3,030 |
| 1991-11-14 | 2,980 | 3,020 | 2,940 | 3,020 | 68,000 | 3,020 |
| 1991-11-13 | 3,030 | 3,030 | 2,970 | 2,970 | 9,000 | 2,970 |
| 1991-11-12 | 2,960 | 2,990 | 2,920 | 2,990 | 69,000 | 2,990 |
| 1991-11-11 | 2,990 | 2,990 | 2,970 | 2,980 | 35,000 | 2,980 |
| 1991-11-08 | 2,970 | 2,990 | 2,920 | 2,990 | 72,000 | 2,990 |
| 1991-11-07 | 3,000 | 3,000 | 2,920 | 2,970 | 293,000 | 2,970 |
| 1991-11-06 | 2,960 | 2,980 | 2,950 | 2,960 | 107,000 | 2,960 |
| 1991-11-05 | 3,020 | 3,020 | 2,990 | 2,990 | 111,000 | 2,990 |
| 1991-11-01 | 3,020 | 3,030 | 2,990 | 3,020 | 129,000 | 3,020 |
| 1991-10-31 | 3,030 | 3,040 | 3,010 | 3,030 | 162,000 | 3,030 |
| 1991-10-30 | 3,050 | 3,070 | 3,040 | 3,050 | 130,000 | 3,050 |
| 1991-10-29 | 3,080 | 3,090 | 3,060 | 3,060 | 169,000 | 3,060 |
| 1991-10-28 | 3,040 | 3,060 | 3,040 | 3,060 | 190,000 | 3,060 |
| 1991-10-25 | 3,050 | 3,070 | 3,030 | 3,030 | 243,000 | 3,030 |
| 1991-10-24 | 3,030 | 3,050 | 3,030 | 3,030 | 187,000 | 3,030 |
| 1991-10-23 | 3,040 | 3,050 | 3,030 | 3,030 | 304,000 | 3,030 |
| 1991-10-22 | 3,020 | 3,070 | 3,020 | 3,030 | 344,000 | 3,030 |
| 1991-10-21 | 3,060 | 3,060 | 3,020 | 3,020 | 209,000 | 3,020 |
| 1991-10-18 | 3,020 | 3,060 | 3,020 | 3,020 | 157,000 | 3,020 |
| 1991-10-17 | 3,050 | 3,050 | 3,020 | 3,020 | 235,000 | 3,020 |
| 1991-10-16 | 3,000 | 3,040 | 3,000 | 3,040 | 306,000 | 3,040 |
| 1991-10-15 | 3,010 | 3,010 | 2,980 | 3,000 | 177,000 | 3,000 |
| 1991-10-14 | 2,980 | 3,010 | 2,970 | 2,990 | 111,000 | 2,990 |
| 1991-10-11 | 2,990 | 3,020 | 2,980 | 3,010 | 260,000 | 3,010 |
| 1991-10-09 | 3,000 | 3,030 | 2,950 | 2,950 | 97,000 | 2,950 |
| 1991-10-08 | 3,010 | 3,050 | 3,000 | 3,010 | 155,000 | 3,010 |
| 1991-10-07 | 3,030 | 3,080 | 2,980 | 3,020 | 356,000 | 3,020 |
| 1991-10-04 | 3,020 | 3,040 | 3,000 | 3,000 | 357,000 | 3,000 |
| 1991-10-03 | 2,940 | 3,020 | 2,940 | 3,000 | 492,000 | 3,000 |
| 1991-10-02 | 2,940 | 2,950 | 2,930 | 2,940 | 245,000 | 2,940 |
| 1991-10-01 | 2,930 | 2,940 | 2,920 | 2,930 | 124,000 | 2,930 |
| 1991-09-30 | 2,940 | 2,940 | 2,920 | 2,930 | 114,000 | 2,930 |
| 1991-09-27 | 2,920 | 2,950 | 2,910 | 2,940 | 266,000 | 2,940 |
| 1991-09-26 | 2,900 | 2,920 | 2,880 | 2,920 | 294,000 | 2,920 |
| 1991-09-25 | 2,900 | 2,900 | 2,870 | 2,880 | 130,000 | 2,880 |
| 1991-09-24 | 2,840 | 2,870 | 2,840 | 2,870 | 151,000 | 2,870 |
| 1991-09-20 | 2,790 | 2,830 | 2,750 | 2,830 | 134,000 | 2,830 |
| 1991-09-19 | 2,830 | 2,840 | 2,780 | 2,830 | 40,000 | 2,830 |
| 1991-09-18 | 2,860 | 2,870 | 2,850 | 2,870 | 230,000 | 2,870 |
| 1991-09-17 | 2,860 | 2,870 | 2,840 | 2,860 | 291,000 | 2,860 |
| 1991-09-13 | 2,800 | 2,830 | 2,790 | 2,820 | 317,000 | 2,820 |
| 1991-09-12 | 2,790 | 2,790 | 2,760 | 2,760 | 47,000 | 2,760 |
| 1991-09-11 | 2,800 | 2,800 | 2,780 | 2,800 | 135,000 | 2,800 |
| 1991-09-10 | 2,810 | 2,810 | 2,800 | 2,810 | 36,000 | 2,810 |
| 1991-09-09 | 2,840 | 2,840 | 2,800 | 2,810 | 19,000 | 2,810 |
| 1991-09-06 | 2,790 | 2,830 | 2,780 | 2,800 | 70,000 | 2,800 |
| 1991-09-05 | 2,780 | 2,810 | 2,780 | 2,790 | 43,000 | 2,790 |
| 1991-09-04 | 2,750 | 2,780 | 2,740 | 2,780 | 36,000 | 2,780 |
| 1991-09-03 | 2,720 | 2,770 | 2,720 | 2,760 | 64,000 | 2,760 |
| 1991-09-02 | 2,690 | 2,750 | 2,690 | 2,740 | 53,000 | 2,740 |
| 1991-08-30 | 2,700 | 2,760 | 2,680 | 2,680 | 58,000 | 2,680 |
| 1991-08-29 | 2,660 | 2,750 | 2,660 | 2,740 | 75,000 | 2,740 |
| 1991-08-28 | 2,750 | 2,750 | 2,660 | 2,700 | 107,000 | 2,700 |
| 1991-08-27 | 2,710 | 2,730 | 2,710 | 2,710 | 42,000 | 2,710 |
| 1991-08-26 | 2,730 | 2,730 | 2,680 | 2,690 | 50,000 | 2,690 |
| 1991-08-23 | 2,780 | 2,780 | 2,730 | 2,730 | 47,000 | 2,730 |
| 1991-08-22 | 2,740 | 2,750 | 2,730 | 2,740 | 47,000 | 2,740 |
| 1991-08-21 | 2,690 | 2,720 | 2,670 | 2,700 | 75,000 | 2,700 |
| 1991-08-20 | 2,600 | 2,710 | 2,590 | 2,710 | 100,000 | 2,710 |
| 1991-08-19 | 2,690 | 2,690 | 2,580 | 2,580 | 30,000 | 2,580 |
| 1991-08-16 | 2,750 | 2,770 | 2,700 | 2,700 | 101,000 | 2,700 |
| 1991-08-15 | 2,790 | 2,790 | 2,750 | 2,750 | 64,000 | 2,750 |
| 1991-08-14 | 2,800 | 2,800 | 2,780 | 2,790 | 56,000 | 2,790 |
| 1991-08-13 | 2,770 | 2,790 | 2,750 | 2,770 | 99,000 | 2,770 |
| 1991-08-12 | 2,770 | 2,790 | 2,770 | 2,790 | 97,000 | 2,790 |
| 1991-08-09 | 2,740 | 2,790 | 2,730 | 2,790 | 262,000 | 2,790 |
| 1991-08-08 | 2,750 | 2,750 | 2,740 | 2,740 | 48,000 | 2,740 |
| 1991-08-07 | 2,790 | 2,790 | 2,740 | 2,760 | 95,000 | 2,760 |
| 1991-08-06 | 2,780 | 2,790 | 2,740 | 2,760 | 38,000 | 2,760 |
| 1991-08-05 | 2,800 | 2,800 | 2,800 | 2,800 | 58,000 | 2,800 |
| 1991-08-02 | 2,760 | 2,800 | 2,760 | 2,800 | 93,000 | 2,800 |
| 1991-08-01 | 2,810 | 2,810 | 2,770 | 2,800 | 109,000 | 2,800 |
| 1991-07-31 | 2,810 | 2,820 | 2,770 | 2,810 | 171,000 | 2,810 |
| 1991-07-30 | 2,810 | 2,860 | 2,810 | 2,840 | 396,000 | 2,840 |
| 1991-07-29 | 2,820 | 2,840 | 2,810 | 2,810 | 303,000 | 2,810 |
| 1991-07-26 | 2,820 | 2,840 | 2,810 | 2,830 | 304,000 | 2,830 |
| 1991-07-25 | 2,800 | 2,830 | 2,800 | 2,820 | 122,000 | 2,820 |
| 1991-07-24 | 2,760 | 2,800 | 2,760 | 2,780 | 204,000 | 2,780 |
| 1991-07-23 | 2,730 | 2,770 | 2,710 | 2,760 | 143,000 | 2,760 |
| 1991-07-22 | 2,750 | 2,750 | 2,710 | 2,730 | 64,000 | 2,730 |
| 1991-07-19 | 2,750 | 2,750 | 2,700 | 2,710 | 63,000 | 2,710 |
| 1991-07-18 | 2,730 | 2,730 | 2,680 | 2,720 | 48,000 | 2,720 |
| 1991-07-17 | 2,750 | 2,770 | 2,750 | 2,750 | 47,000 | 2,750 |
| 1991-07-16 | 2,710 | 2,780 | 2,710 | 2,780 | 74,000 | 2,780 |
| 1991-07-15 | 2,750 | 2,750 | 2,730 | 2,750 | 27,000 | 2,750 |
| 1991-07-12 | 2,720 | 2,720 | 2,710 | 2,710 | 12,000 | 2,710 |
| 1991-07-11 | 2,710 | 2,710 | 2,710 | 2,710 | 23,000 | 2,710 |
| 1991-07-10 | 2,630 | 2,710 | 2,630 | 2,710 | 67,000 | 2,710 |
| 1991-07-09 | 2,690 | 2,690 | 2,610 | 2,670 | 76,000 | 2,670 |
| 1991-07-08 | 2,730 | 2,730 | 2,690 | 2,690 | 85,000 | 2,690 |
| 1991-07-05 | 2,750 | 2,770 | 2,710 | 2,710 | 138,000 | 2,710 |
| 1991-07-04 | 2,760 | 2,760 | 2,720 | 2,750 | 115,000 | 2,750 |
| 1991-07-03 | 2,790 | 2,810 | 2,780 | 2,780 | 19,000 | 2,780 |
| 1991-07-02 | 2,820 | 2,830 | 2,790 | 2,830 | 250,000 | 2,830 |
| 1991-07-01 | 2,840 | 2,840 | 2,770 | 2,810 | 119,000 | 2,810 |
| 1991-06-28 | 2,780 | 2,790 | 2,760 | 2,760 | 186,000 | 2,760 |
| 1991-06-27 | 2,730 | 2,760 | 2,720 | 2,760 | 82,000 | 2,760 |
| 1991-06-26 | 2,770 | 2,800 | 2,770 | 2,770 | 145,000 | 2,770 |
| 1991-06-25 | 2,750 | 2,760 | 2,750 | 2,750 | 168,000 | 2,750 |
| 1991-06-24 | 2,770 | 2,790 | 2,760 | 2,770 | 118,000 | 2,770 |
| 1991-06-21 | 2,770 | 2,800 | 2,770 | 2,770 | 115,000 | 2,770 |
| 1991-06-20 | 2,760 | 2,800 | 2,750 | 2,770 | 264,000 | 2,770 |
| 1991-06-19 | 2,780 | 2,800 | 2,750 | 2,790 | 265,000 | 2,790 |
| 1991-06-18 | 2,830 | 2,830 | 2,780 | 2,820 | 116,000 | 2,820 |
| 1991-06-17 | 2,830 | 2,830 | 2,790 | 2,830 | 97,000 | 2,830 |
| 1991-06-14 | 2,820 | 2,850 | 2,770 | 2,830 | 167,000 | 2,830 |
| 1991-06-13 | 2,760 | 2,820 | 2,760 | 2,820 | 166,000 | 2,820 |
| 1991-06-12 | 2,790 | 2,820 | 2,770 | 2,800 | 145,000 | 2,800 |
| 1991-06-11 | 2,790 | 2,800 | 2,760 | 2,770 | 167,000 | 2,770 |
| 1991-06-10 | 2,750 | 2,790 | 2,750 | 2,790 | 24,000 | 2,790 |
| 1991-06-07 | 2,770 | 2,790 | 2,770 | 2,770 | 42,000 | 2,770 |
| 1991-06-06 | 2,770 | 2,790 | 2,770 | 2,790 | 71,000 | 2,790 |
| 1991-06-05 | 2,830 | 2,830 | 2,780 | 2,810 | 47,000 | 2,810 |
| 1991-06-04 | 2,840 | 2,840 | 2,790 | 2,820 | 18,000 | 2,820 |
| 1991-06-03 | 2,820 | 2,820 | 2,790 | 2,810 | 29,000 | 2,810 |
| 1991-05-31 | 2,800 | 2,830 | 2,800 | 2,820 | 111,000 | 2,820 |
| 1991-05-30 | 2,810 | 2,830 | 2,780 | 2,780 | 107,000 | 2,780 |
| 1991-05-29 | 2,850 | 2,850 | 2,790 | 2,850 | 219,000 | 2,850 |
| 1991-05-28 | 2,840 | 2,850 | 2,830 | 2,850 | 167,000 | 2,850 |
| 1991-05-27 | 2,860 | 2,860 | 2,830 | 2,840 | 43,000 | 2,840 |
| 1991-05-24 | 2,850 | 2,860 | 2,850 | 2,860 | 56,000 | 2,860 |
| 1991-05-23 | 2,860 | 2,860 | 2,830 | 2,860 | 105,000 | 2,860 |
| 1991-05-22 | 2,880 | 2,900 | 2,820 | 2,830 | 572,000 | 2,830 |
| 1991-05-21 | 2,860 | 2,880 | 2,840 | 2,880 | 320,000 | 2,880 |
| 1991-05-20 | 2,870 | 2,880 | 2,860 | 2,880 | 246,000 | 2,880 |
| 1991-05-17 | 2,830 | 2,880 | 2,820 | 2,880 | 147,000 | 2,880 |
| 1991-05-16 | 2,780 | 2,810 | 2,780 | 2,800 | 75,000 | 2,800 |
| 1991-05-15 | 2,770 | 2,810 | 2,770 | 2,800 | 576,000 | 2,800 |
| 1991-05-14 | 2,840 | 2,840 | 2,800 | 2,810 | 445,000 | 2,810 |
| 1991-05-13 | 2,880 | 2,880 | 2,850 | 2,850 | 178,000 | 2,850 |
| 1991-05-10 | 2,860 | 2,890 | 2,860 | 2,890 | 1,274,000 | 2,890 |
| 1991-05-09 | 2,830 | 2,860 | 2,800 | 2,860 | 1,843,000 | 2,860 |
| 1991-05-08 | 2,820 | 2,820 | 2,780 | 2,800 | 161,000 | 2,800 |
| 1991-05-07 | 2,850 | 2,850 | 2,810 | 2,820 | 97,000 | 2,820 |
| 1991-05-02 | 2,820 | 2,850 | 2,810 | 2,810 | 39,000 | 2,810 |
| 1991-05-01 | 2,810 | 2,820 | 2,800 | 2,820 | 109,000 | 2,820 |
| 1991-04-30 | 2,750 | 2,790 | 2,750 | 2,780 | 46,000 | 2,780 |
| 1991-04-26 | 2,770 | 2,790 | 2,750 | 2,750 | 76,000 | 2,750 |
| 1991-04-25 | 2,720 | 2,750 | 2,710 | 2,750 | 69,000 | 2,750 |
| 1991-04-24 | 2,780 | 2,780 | 2,720 | 2,720 | 88,000 | 2,720 |
| 1991-04-23 | 2,740 | 2,740 | 2,710 | 2,730 | 91,000 | 2,730 |
| 1991-04-22 | 2,800 | 2,800 | 2,750 | 2,750 | 95,000 | 2,750 |
| 1991-04-19 | 2,810 | 2,820 | 2,770 | 2,800 | 205,000 | 2,800 |
| 1991-04-18 | 2,840 | 2,840 | 2,800 | 2,810 | 158,000 | 2,810 |
| 1991-04-17 | 2,860 | 2,880 | 2,820 | 2,860 | 148,000 | 2,860 |
| 1991-04-16 | 2,860 | 2,860 | 2,820 | 2,850 | 230,000 | 2,850 |
| 1991-04-15 | 2,860 | 2,860 | 2,820 | 2,860 | 144,000 | 2,860 |
| 1991-04-12 | 2,860 | 2,860 | 2,840 | 2,860 | 86,000 | 2,860 |
| 1991-04-11 | 2,860 | 2,860 | 2,810 | 2,860 | 108,000 | 2,860 |
| 1991-04-10 | 2,860 | 2,860 | 2,830 | 2,850 | 154,000 | 2,850 |
| 1991-04-09 | 2,870 | 2,870 | 2,850 | 2,860 | 121,000 | 2,860 |
| 1991-04-08 | 2,910 | 2,910 | 2,870 | 2,870 | 210,000 | 2,870 |
| 1991-04-05 | 2,860 | 2,890 | 2,850 | 2,870 | 128,000 | 2,870 |
| 1991-04-04 | 2,850 | 2,870 | 2,810 | 2,830 | 211,000 | 2,830 |
| 1991-04-03 | 2,840 | 2,860 | 2,800 | 2,850 | 210,000 | 2,850 |
| 1991-04-02 | 2,810 | 2,810 | 2,800 | 2,800 | 54,000 | 2,800 |
| 1991-04-01 | 2,800 | 2,800 | 2,780 | 2,800 | 76,000 | 2,800 |
| 1991-03-29 | 2,800 | 2,800 | 2,750 | 2,800 | 235,000 | 2,800 |
| 1991-03-28 | 2,720 | 2,800 | 2,700 | 2,780 | 85,000 | 2,780 |
| 1991-03-27 | 2,720 | 2,730 | 2,710 | 2,720 | 78,000 | 2,720 |
| 1991-03-26 | 2,750 | 2,750 | 2,730 | 2,740 | 99,000 | 2,740 |
| 1991-03-25 | 2,800 | 2,820 | 2,750 | 2,750 | 97,000 | 2,750 |
| 1991-03-22 | 2,810 | 2,810 | 2,760 | 2,780 | 324,000 | 2,780 |
| 1991-03-20 | 2,770 | 2,770 | 2,760 | 2,770 | 106,000 | 2,770 |
| 1991-03-19 | 2,790 | 2,810 | 2,740 | 2,790 | 183,000 | 2,790 |
| 1991-03-18 | 2,840 | 2,850 | 2,800 | 2,810 | 50,000 | 2,810 |
| 1991-03-15 | 2,880 | 2,880 | 2,820 | 2,820 | 109,000 | 2,820 |
| 1991-03-14 | 2,820 | 2,820 | 2,800 | 2,820 | 39,000 | 2,820 |
| 1991-03-13 | 2,830 | 2,830 | 2,820 | 2,820 | 66,000 | 2,820 |
| 1991-03-12 | 2,810 | 2,840 | 2,810 | 2,840 | 69,000 | 2,840 |
| 1991-03-11 | 2,880 | 2,880 | 2,820 | 2,830 | 67,000 | 2,830 |
| 1991-03-08 | 2,840 | 2,840 | 2,770 | 2,840 | 99,000 | 2,840 |
| 1991-03-07 | 2,840 | 2,840 | 2,800 | 2,840 | 106,000 | 2,840 |
| 1991-03-06 | 2,780 | 2,800 | 2,750 | 2,800 | 72,000 | 2,800 |
| 1991-03-05 | 2,800 | 2,800 | 2,750 | 2,750 | 77,000 | 2,750 |
| 1991-03-04 | 2,850 | 2,850 | 2,800 | 2,800 | 79,000 | 2,800 |
| 1991-03-01 | 2,880 | 2,880 | 2,830 | 2,850 | 132,000 | 2,850 |
| 1991-02-28 | 2,850 | 2,910 | 2,830 | 2,890 | 888,000 | 2,890 |
| 1991-02-27 | 2,740 | 2,800 | 2,740 | 2,800 | 230,000 | 2,800 |
| 1991-02-26 | 2,850 | 2,850 | 2,780 | 2,780 | 142,000 | 2,780 |
| 1991-02-25 | 2,800 | 2,850 | 2,730 | 2,830 | 279,000 | 2,830 |
| 1991-02-22 | 2,770 | 2,810 | 2,710 | 2,810 | 158,000 | 2,810 |
| 1991-02-21 | 2,760 | 2,800 | 2,730 | 2,730 | 182,000 | 2,730 |
| 1991-02-20 | 2,810 | 2,820 | 2,720 | 2,800 | 131,000 | 2,800 |
| 1991-02-19 | 2,930 | 2,930 | 2,830 | 2,830 | 201,000 | 2,830 |
| 1991-02-18 | 2,850 | 2,920 | 2,800 | 2,920 | 659,000 | 2,920 |
| 1991-02-15 | 2,690 | 2,780 | 2,660 | 2,770 | 579,000 | 2,770 |
| 1991-02-14 | 2,660 | 2,680 | 2,610 | 2,650 | 260,000 | 2,650 |
| 1991-02-13 | 2,660 | 2,690 | 2,650 | 2,650 | 157,000 | 2,650 |
| 1991-02-12 | 2,690 | 2,700 | 2,660 | 2,700 | 257,000 | 2,700 |
| 1991-02-08 | 2,550 | 2,630 | 2,540 | 2,610 | 352,000 | 2,610 |
| 1991-02-07 | 2,590 | 2,590 | 2,520 | 2,550 | 225,000 | 2,550 |
| 1991-02-06 | 2,590 | 2,630 | 2,580 | 2,580 | 313,000 | 2,580 |
| 1991-02-05 | 2,530 | 2,570 | 2,530 | 2,560 | 260,000 | 2,560 |
| 1991-02-04 | 2,530 | 2,530 | 2,520 | 2,530 | 110,000 | 2,530 |
| 1991-02-01 | 2,530 | 2,560 | 2,500 | 2,530 | 134,000 | 2,530 |
| 1991-01-31 | 2,640 | 2,640 | 2,570 | 2,570 | 162,000 | 2,570 |
| 1991-01-30 | 2,580 | 2,640 | 2,530 | 2,640 | 197,000 | 2,640 |
| 1991-01-29 | 2,530 | 2,570 | 2,520 | 2,550 | 501,000 | 2,550 |
| 1991-01-28 | 2,510 | 2,520 | 2,500 | 2,520 | 72,000 | 2,520 |
| 1991-01-25 | 2,560 | 2,570 | 2,530 | 2,530 | 154,000 | 2,530 |
| 1991-01-24 | 2,480 | 2,600 | 2,470 | 2,540 | 399,000 | 2,540 |
| 1991-01-23 | 2,530 | 2,530 | 2,480 | 2,500 | 145,000 | 2,500 |
| 1991-01-22 | 2,530 | 2,550 | 2,520 | 2,550 | 233,000 | 2,550 |
| 1991-01-21 | 2,590 | 2,600 | 2,570 | 2,570 | 141,000 | 2,570 |
| 1991-01-18 | 2,670 | 2,670 | 2,560 | 2,600 | 645,000 | 2,600 |
| 1991-01-17 | 2,420 | 2,650 | 2,420 | 2,630 | 700,000 | 2,630 |
| 1991-01-16 | 2,540 | 2,540 | 2,430 | 2,460 | 341,000 | 2,460 |
| 1991-01-14 | 2,500 | 2,600 | 2,480 | 2,570 | 140,000 | 2,570 |
| 1991-01-11 | 2,480 | 2,550 | 2,470 | 2,530 | 276,000 | 2,530 |
| 1991-01-10 | 2,340 | 2,450 | 2,340 | 2,450 | 205,000 | 2,450 |
| 1991-01-09 | 2,350 | 2,430 | 2,350 | 2,380 | 395,000 | 2,380 |
| 1991-01-08 | 2,450 | 2,450 | 2,350 | 2,370 | 194,000 | 2,370 |
| 1991-01-07 | 2,510 | 2,540 | 2,480 | 2,500 | 178,000 | 2,500 |
| 1991-01-04 | 2,500 | 2,520 | 2,500 | 2,510 | 162,000 | 2,510 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
