1928 積水ハウス(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 | 1,380 | 1,400 | 1,380 | 1,400 | 214,000 | 1,400 |
| 1991-12-27 | 1,390 | 1,410 | 1,380 | 1,380 | 194,000 | 1,380 |
| 1991-12-26 | 1,390 | 1,410 | 1,370 | 1,390 | 223,000 | 1,390 |
| 1991-12-25 | 1,390 | 1,400 | 1,360 | 1,390 | 201,000 | 1,390 |
| 1991-12-24 | 1,370 | 1,380 | 1,350 | 1,370 | 297,000 | 1,370 |
| 1991-12-20 | 1,360 | 1,380 | 1,350 | 1,360 | 494,000 | 1,360 |
| 1991-12-19 | 1,370 | 1,380 | 1,360 | 1,360 | 299,000 | 1,360 |
| 1991-12-18 | 1,380 | 1,390 | 1,370 | 1,370 | 541,000 | 1,370 |
| 1991-12-17 | 1,380 | 1,390 | 1,380 | 1,390 | 206,000 | 1,390 |
| 1991-12-16 | 1,390 | 1,400 | 1,380 | 1,390 | 387,000 | 1,390 |
| 1991-12-13 | 1,390 | 1,400 | 1,370 | 1,400 | 1,155,000 | 1,400 |
| 1991-12-12 | 1,350 | 1,390 | 1,350 | 1,370 | 333,000 | 1,370 |
| 1991-12-11 | 1,340 | 1,350 | 1,320 | 1,330 | 523,000 | 1,330 |
| 1991-12-10 | 1,360 | 1,370 | 1,340 | 1,340 | 527,000 | 1,340 |
| 1991-12-09 | 1,350 | 1,370 | 1,350 | 1,370 | 144,000 | 1,370 |
| 1991-12-06 | 1,370 | 1,370 | 1,350 | 1,350 | 727,000 | 1,350 |
| 1991-12-05 | 1,390 | 1,390 | 1,360 | 1,380 | 1,272,000 | 1,380 |
| 1991-12-04 | 1,390 | 1,410 | 1,390 | 1,410 | 470,000 | 1,410 |
| 1991-12-03 | 1,360 | 1,420 | 1,360 | 1,410 | 981,000 | 1,410 |
| 1991-12-02 | 1,360 | 1,370 | 1,340 | 1,360 | 506,000 | 1,360 |
| 1991-11-29 | 1,390 | 1,390 | 1,360 | 1,380 | 416,000 | 1,380 |
| 1991-11-28 | 1,390 | 1,400 | 1,390 | 1,390 | 307,000 | 1,390 |
| 1991-11-27 | 1,410 | 1,410 | 1,400 | 1,410 | 362,000 | 1,410 |
| 1991-11-26 | 1,410 | 1,420 | 1,390 | 1,400 | 758,000 | 1,400 |
| 1991-11-25 | 1,410 | 1,420 | 1,400 | 1,410 | 351,000 | 1,410 |
| 1991-11-22 | 1,430 | 1,430 | 1,420 | 1,430 | 327,000 | 1,430 |
| 1991-11-21 | 1,420 | 1,440 | 1,420 | 1,430 | 804,000 | 1,430 |
| 1991-11-20 | 1,430 | 1,440 | 1,410 | 1,430 | 901,000 | 1,430 |
| 1991-11-19 | 1,440 | 1,450 | 1,430 | 1,430 | 739,000 | 1,430 |
| 1991-11-18 | 1,410 | 1,420 | 1,400 | 1,400 | 799,000 | 1,400 |
| 1991-11-15 | 1,460 | 1,460 | 1,440 | 1,450 | 786,000 | 1,450 |
| 1991-11-14 | 1,450 | 1,460 | 1,440 | 1,450 | 188,000 | 1,450 |
| 1991-11-13 | 1,460 | 1,460 | 1,440 | 1,440 | 623,000 | 1,440 |
| 1991-11-12 | 1,450 | 1,460 | 1,440 | 1,460 | 86,000 | 1,460 |
| 1991-11-11 | 1,450 | 1,460 | 1,430 | 1,440 | 472,000 | 1,440 |
| 1991-11-08 | 1,460 | 1,470 | 1,450 | 1,450 | 243,000 | 1,450 |
| 1991-11-07 | 1,460 | 1,470 | 1,450 | 1,450 | 515,000 | 1,450 |
| 1991-11-06 | 1,460 | 1,480 | 1,450 | 1,470 | 910,000 | 1,470 |
| 1991-11-05 | 1,460 | 1,470 | 1,450 | 1,460 | 417,000 | 1,460 |
| 1991-11-01 | 1,460 | 1,470 | 1,450 | 1,450 | 683,000 | 1,450 |
| 1991-10-31 | 1,480 | 1,480 | 1,450 | 1,470 | 1,868,000 | 1,470 |
| 1991-10-30 | 1,480 | 1,480 | 1,460 | 1,480 | 516,000 | 1,480 |
| 1991-10-29 | 1,480 | 1,490 | 1,460 | 1,460 | 1,776,000 | 1,460 |
| 1991-10-28 | 1,500 | 1,510 | 1,480 | 1,480 | 1,418,000 | 1,480 |
| 1991-10-25 | 1,500 | 1,500 | 1,470 | 1,490 | 1,397,000 | 1,490 |
| 1991-10-24 | 1,520 | 1,530 | 1,500 | 1,510 | 4,037,000 | 1,510 |
| 1991-10-23 | 1,520 | 1,540 | 1,500 | 1,510 | 5,790,000 | 1,510 |
| 1991-10-22 | 1,510 | 1,520 | 1,500 | 1,500 | 4,132,000 | 1,500 |
| 1991-10-21 | 1,470 | 1,500 | 1,460 | 1,500 | 2,072,000 | 1,500 |
| 1991-10-18 | 1,430 | 1,460 | 1,430 | 1,460 | 1,383,000 | 1,460 |
| 1991-10-17 | 1,420 | 1,430 | 1,410 | 1,430 | 717,000 | 1,430 |
| 1991-10-16 | 1,450 | 1,450 | 1,430 | 1,430 | 1,134,000 | 1,430 |
| 1991-10-15 | 1,420 | 1,440 | 1,410 | 1,440 | 643,000 | 1,440 |
| 1991-10-14 | 1,440 | 1,440 | 1,420 | 1,420 | 600,000 | 1,420 |
| 1991-10-11 | 1,450 | 1,450 | 1,430 | 1,450 | 830,000 | 1,450 |
| 1991-10-09 | 1,440 | 1,450 | 1,440 | 1,440 | 530,000 | 1,440 |
| 1991-10-08 | 1,440 | 1,450 | 1,420 | 1,450 | 696,000 | 1,450 |
| 1991-10-07 | 1,450 | 1,460 | 1,440 | 1,440 | 945,000 | 1,440 |
| 1991-10-04 | 1,480 | 1,490 | 1,460 | 1,460 | 1,223,000 | 1,460 |
| 1991-10-03 | 1,490 | 1,500 | 1,470 | 1,470 | 3,634,000 | 1,470 |
| 1991-10-02 | 1,490 | 1,500 | 1,470 | 1,490 | 1,260,000 | 1,490 |
| 1991-10-01 | 1,450 | 1,510 | 1,440 | 1,500 | 3,115,000 | 1,500 |
| 1991-09-30 | 1,470 | 1,480 | 1,450 | 1,470 | 1,010,000 | 1,470 |
| 1991-09-27 | 1,480 | 1,480 | 1,460 | 1,480 | 1,404,000 | 1,480 |
| 1991-09-26 | 1,420 | 1,490 | 1,420 | 1,490 | 3,175,000 | 1,490 |
| 1991-09-25 | 1,430 | 1,430 | 1,400 | 1,420 | 594,000 | 1,420 |
| 1991-09-24 | 1,410 | 1,430 | 1,400 | 1,430 | 553,000 | 1,430 |
| 1991-09-20 | 1,440 | 1,440 | 1,410 | 1,430 | 1,055,000 | 1,430 |
| 1991-09-19 | 1,440 | 1,440 | 1,420 | 1,430 | 687,000 | 1,430 |
| 1991-09-18 | 1,440 | 1,450 | 1,410 | 1,450 | 2,083,000 | 1,450 |
| 1991-09-17 | 1,410 | 1,450 | 1,400 | 1,450 | 3,031,000 | 1,450 |
| 1991-09-13 | 1,370 | 1,390 | 1,360 | 1,390 | 3,725,000 | 1,390 |
| 1991-09-12 | 1,330 | 1,350 | 1,330 | 1,340 | 981,000 | 1,340 |
| 1991-09-11 | 1,320 | 1,330 | 1,310 | 1,320 | 1,269,000 | 1,320 |
| 1991-09-10 | 1,300 | 1,330 | 1,290 | 1,330 | 1,502,000 | 1,330 |
| 1991-09-09 | 1,300 | 1,310 | 1,280 | 1,280 | 584,000 | 1,280 |
| 1991-09-06 | 1,300 | 1,310 | 1,280 | 1,290 | 434,000 | 1,290 |
| 1991-09-05 | 1,280 | 1,320 | 1,270 | 1,320 | 1,392,000 | 1,320 |
| 1991-09-04 | 1,250 | 1,280 | 1,250 | 1,280 | 618,000 | 1,280 |
| 1991-09-03 | 1,270 | 1,280 | 1,240 | 1,250 | 747,000 | 1,250 |
| 1991-09-02 | 1,260 | 1,280 | 1,250 | 1,280 | 418,000 | 1,280 |
| 1991-08-30 | 1,250 | 1,260 | 1,250 | 1,260 | 560,000 | 1,260 |
| 1991-08-29 | 1,250 | 1,260 | 1,240 | 1,240 | 491,000 | 1,240 |
| 1991-08-28 | 1,240 | 1,250 | 1,240 | 1,240 | 550,000 | 1,240 |
| 1991-08-27 | 1,230 | 1,250 | 1,230 | 1,250 | 285,000 | 1,250 |
| 1991-08-26 | 1,260 | 1,260 | 1,230 | 1,250 | 313,000 | 1,250 |
| 1991-08-23 | 1,260 | 1,260 | 1,230 | 1,230 | 368,000 | 1,230 |
| 1991-08-22 | 1,280 | 1,290 | 1,240 | 1,260 | 1,261,000 | 1,260 |
| 1991-08-21 | 1,220 | 1,250 | 1,220 | 1,250 | 777,000 | 1,250 |
| 1991-08-20 | 1,190 | 1,230 | 1,180 | 1,220 | 777,000 | 1,220 |
| 1991-08-19 | 1,250 | 1,250 | 1,110 | 1,180 | 1,741,000 | 1,180 |
| 1991-08-16 | 1,290 | 1,300 | 1,240 | 1,250 | 689,000 | 1,250 |
| 1991-08-15 | 1,290 | 1,300 | 1,290 | 1,300 | 200,000 | 1,300 |
| 1991-08-14 | 1,290 | 1,310 | 1,290 | 1,310 | 720,000 | 1,310 |
| 1991-08-13 | 1,260 | 1,280 | 1,260 | 1,270 | 343,000 | 1,270 |
| 1991-08-12 | 1,280 | 1,280 | 1,260 | 1,260 | 641,000 | 1,260 |
| 1991-08-09 | 1,290 | 1,300 | 1,290 | 1,290 | 393,000 | 1,290 |
| 1991-08-08 | 1,310 | 1,310 | 1,290 | 1,310 | 361,000 | 1,310 |
| 1991-08-07 | 1,300 | 1,310 | 1,290 | 1,300 | 634,000 | 1,300 |
| 1991-08-06 | 1,320 | 1,320 | 1,300 | 1,320 | 174,000 | 1,320 |
| 1991-08-05 | 1,320 | 1,320 | 1,310 | 1,320 | 231,000 | 1,320 |
| 1991-08-02 | 1,330 | 1,330 | 1,320 | 1,320 | 259,000 | 1,320 |
| 1991-08-01 | 1,340 | 1,340 | 1,320 | 1,330 | 461,000 | 1,330 |
| 1991-07-31 | 1,320 | 1,340 | 1,310 | 1,340 | 997,000 | 1,340 |
| 1991-07-30 | 1,290 | 1,320 | 1,290 | 1,320 | 823,000 | 1,320 |
| 1991-07-29 | 1,320 | 1,320 | 1,260 | 1,270 | 594,000 | 1,270 |
| 1991-07-26 | 1,310 | 1,320 | 1,300 | 1,320 | 666,000 | 1,320 |
| 1991-07-25 | 1,300 | 1,320 | 1,290 | 1,300 | 470,000 | 1,300 |
| 1991-07-24 | 1,290 | 1,300 | 1,290 | 1,300 | 640,000 | 1,300 |
| 1991-07-23 | 1,320 | 1,320 | 1,290 | 1,290 | 573,000 | 1,290 |
| 1991-07-22 | 1,340 | 1,340 | 1,310 | 1,320 | 621,000 | 1,320 |
| 1991-07-19 | 1,340 | 1,350 | 1,320 | 1,340 | 630,000 | 1,340 |
| 1991-07-18 | 1,340 | 1,340 | 1,320 | 1,340 | 438,000 | 1,340 |
| 1991-07-17 | 1,340 | 1,340 | 1,330 | 1,340 | 404,000 | 1,340 |
| 1991-07-16 | 1,380 | 1,380 | 1,350 | 1,350 | 579,000 | 1,350 |
| 1991-07-15 | 1,350 | 1,380 | 1,350 | 1,380 | 417,000 | 1,380 |
| 1991-07-12 | 1,330 | 1,340 | 1,320 | 1,340 | 515,000 | 1,340 |
| 1991-07-11 | 1,310 | 1,340 | 1,310 | 1,340 | 732,000 | 1,340 |
| 1991-07-10 | 1,290 | 1,330 | 1,290 | 1,320 | 874,000 | 1,320 |
| 1991-07-09 | 1,280 | 1,290 | 1,260 | 1,290 | 533,000 | 1,290 |
| 1991-07-08 | 1,300 | 1,300 | 1,270 | 1,270 | 601,000 | 1,270 |
| 1991-07-05 | 1,300 | 1,310 | 1,290 | 1,310 | 305,000 | 1,310 |
| 1991-07-04 | 1,290 | 1,300 | 1,280 | 1,300 | 604,000 | 1,300 |
| 1991-07-03 | 1,310 | 1,310 | 1,290 | 1,300 | 487,000 | 1,300 |
| 1991-07-02 | 1,330 | 1,340 | 1,310 | 1,310 | 771,000 | 1,310 |
| 1991-07-01 | 1,320 | 1,340 | 1,310 | 1,340 | 919,000 | 1,340 |
| 1991-06-28 | 1,310 | 1,310 | 1,290 | 1,300 | 323,000 | 1,300 |
| 1991-06-27 | 1,310 | 1,310 | 1,290 | 1,310 | 199,000 | 1,310 |
| 1991-06-26 | 1,310 | 1,330 | 1,310 | 1,330 | 379,000 | 1,330 |
| 1991-06-25 | 1,310 | 1,320 | 1,290 | 1,320 | 455,000 | 1,320 |
| 1991-06-24 | 1,320 | 1,330 | 1,300 | 1,320 | 217,000 | 1,320 |
| 1991-06-21 | 1,310 | 1,330 | 1,310 | 1,330 | 454,000 | 1,330 |
| 1991-06-20 | 1,320 | 1,320 | 1,300 | 1,320 | 1,052,000 | 1,320 |
| 1991-06-19 | 1,330 | 1,340 | 1,310 | 1,320 | 1,206,000 | 1,320 |
| 1991-06-18 | 1,380 | 1,380 | 1,330 | 1,330 | 1,421,000 | 1,330 |
| 1991-06-17 | 1,390 | 1,400 | 1,380 | 1,400 | 569,000 | 1,400 |
| 1991-06-14 | 1,380 | 1,400 | 1,380 | 1,400 | 822,000 | 1,400 |
| 1991-06-13 | 1,390 | 1,400 | 1,370 | 1,380 | 779,000 | 1,380 |
| 1991-06-12 | 1,420 | 1,430 | 1,400 | 1,410 | 505,000 | 1,410 |
| 1991-06-11 | 1,380 | 1,450 | 1,380 | 1,450 | 325,000 | 1,450 |
| 1991-06-10 | 1,370 | 1,380 | 1,350 | 1,380 | 512,000 | 1,380 |
| 1991-06-07 | 1,400 | 1,410 | 1,370 | 1,370 | 745,000 | 1,370 |
| 1991-06-06 | 1,440 | 1,450 | 1,390 | 1,400 | 1,236,000 | 1,400 |
| 1991-06-05 | 1,470 | 1,470 | 1,450 | 1,450 | 226,000 | 1,450 |
| 1991-06-04 | 1,500 | 1,500 | 1,450 | 1,470 | 468,000 | 1,470 |
| 1991-06-03 | 1,500 | 1,500 | 1,490 | 1,500 | 428,000 | 1,500 |
| 1991-05-31 | 1,500 | 1,500 | 1,480 | 1,500 | 512,000 | 1,500 |
| 1991-05-30 | 1,480 | 1,490 | 1,470 | 1,480 | 420,000 | 1,480 |
| 1991-05-29 | 1,480 | 1,480 | 1,460 | 1,480 | 476,000 | 1,480 |
| 1991-05-28 | 1,470 | 1,480 | 1,450 | 1,480 | 226,000 | 1,480 |
| 1991-05-27 | 1,470 | 1,480 | 1,470 | 1,470 | 239,000 | 1,470 |
| 1991-05-24 | 1,470 | 1,470 | 1,450 | 1,470 | 185,000 | 1,470 |
| 1991-05-23 | 1,460 | 1,470 | 1,430 | 1,450 | 362,000 | 1,450 |
| 1991-05-22 | 1,480 | 1,480 | 1,460 | 1,460 | 331,000 | 1,460 |
| 1991-05-21 | 1,460 | 1,480 | 1,460 | 1,480 | 322,000 | 1,480 |
| 1991-05-20 | 1,480 | 1,480 | 1,460 | 1,460 | 442,000 | 1,460 |
| 1991-05-17 | 1,480 | 1,490 | 1,460 | 1,480 | 870,000 | 1,480 |
| 1991-05-16 | 1,480 | 1,490 | 1,460 | 1,470 | 227,000 | 1,470 |
| 1991-05-15 | 1,470 | 1,490 | 1,460 | 1,480 | 560,000 | 1,480 |
| 1991-05-14 | 1,490 | 1,490 | 1,470 | 1,470 | 397,000 | 1,470 |
| 1991-05-13 | 1,500 | 1,500 | 1,480 | 1,480 | 457,000 | 1,480 |
| 1991-05-10 | 1,510 | 1,510 | 1,490 | 1,500 | 845,000 | 1,500 |
| 1991-05-09 | 1,500 | 1,520 | 1,480 | 1,500 | 916,000 | 1,500 |
| 1991-05-08 | 1,500 | 1,510 | 1,480 | 1,510 | 665,000 | 1,510 |
| 1991-05-07 | 1,500 | 1,510 | 1,490 | 1,500 | 921,000 | 1,500 |
| 1991-05-02 | 1,510 | 1,520 | 1,500 | 1,500 | 1,313,000 | 1,500 |
| 1991-05-01 | 1,490 | 1,530 | 1,480 | 1,520 | 929,000 | 1,520 |
| 1991-04-30 | 1,500 | 1,500 | 1,480 | 1,500 | 489,000 | 1,500 |
| 1991-04-26 | 1,490 | 1,500 | 1,460 | 1,500 | 878,000 | 1,500 |
| 1991-04-25 | 1,520 | 1,520 | 1,480 | 1,490 | 480,000 | 1,490 |
| 1991-04-24 | 1,510 | 1,530 | 1,490 | 1,510 | 776,000 | 1,510 |
| 1991-04-23 | 1,510 | 1,530 | 1,500 | 1,510 | 702,000 | 1,510 |
| 1991-04-22 | 1,530 | 1,530 | 1,510 | 1,520 | 395,000 | 1,520 |
| 1991-04-19 | 1,540 | 1,550 | 1,520 | 1,520 | 747,000 | 1,520 |
| 1991-04-18 | 1,580 | 1,580 | 1,540 | 1,540 | 710,000 | 1,540 |
| 1991-04-17 | 1,600 | 1,610 | 1,570 | 1,590 | 1,162,000 | 1,590 |
| 1991-04-16 | 1,600 | 1,600 | 1,580 | 1,600 | 1,046,000 | 1,600 |
| 1991-04-15 | 1,560 | 1,580 | 1,550 | 1,580 | 385,000 | 1,580 |
| 1991-04-12 | 1,530 | 1,560 | 1,530 | 1,560 | 349,000 | 1,560 |
| 1991-04-11 | 1,540 | 1,540 | 1,520 | 1,530 | 405,000 | 1,530 |
| 1991-04-10 | 1,550 | 1,550 | 1,520 | 1,540 | 798,000 | 1,540 |
| 1991-04-09 | 1,560 | 1,560 | 1,540 | 1,560 | 325,000 | 1,560 |
| 1991-04-08 | 1,580 | 1,590 | 1,550 | 1,570 | 466,000 | 1,570 |
| 1991-04-05 | 1,590 | 1,600 | 1,560 | 1,580 | 521,000 | 1,580 |
| 1991-04-04 | 1,580 | 1,590 | 1,570 | 1,590 | 517,000 | 1,590 |
| 1991-04-03 | 1,590 | 1,600 | 1,560 | 1,580 | 848,000 | 1,580 |
| 1991-04-02 | 1,530 | 1,580 | 1,530 | 1,580 | 386,000 | 1,580 |
| 1991-04-01 | 1,550 | 1,560 | 1,550 | 1,560 | 236,000 | 1,560 |
| 1991-03-29 | 1,540 | 1,550 | 1,520 | 1,550 | 308,000 | 1,550 |
| 1991-03-28 | 1,550 | 1,550 | 1,520 | 1,530 | 611,000 | 1,530 |
| 1991-03-27 | 1,560 | 1,570 | 1,540 | 1,550 | 533,000 | 1,550 |
| 1991-03-26 | 1,560 | 1,580 | 1,540 | 1,550 | 366,000 | 1,550 |
| 1991-03-25 | 1,560 | 1,570 | 1,550 | 1,560 | 517,000 | 1,560 |
| 1991-03-22 | 1,570 | 1,580 | 1,550 | 1,560 | 531,000 | 1,560 |
| 1991-03-20 | 1,610 | 1,610 | 1,530 | 1,540 | 828,000 | 1,540 |
| 1991-03-19 | 1,640 | 1,640 | 1,620 | 1,630 | 651,000 | 1,630 |
| 1991-03-18 | 1,640 | 1,660 | 1,620 | 1,650 | 1,093,000 | 1,650 |
| 1991-03-15 | 1,590 | 1,630 | 1,580 | 1,620 | 2,670,000 | 1,620 |
| 1991-03-14 | 1,570 | 1,590 | 1,560 | 1,580 | 793,000 | 1,580 |
| 1991-03-13 | 1,560 | 1,570 | 1,560 | 1,570 | 458,000 | 1,570 |
| 1991-03-12 | 1,590 | 1,590 | 1,560 | 1,580 | 414,000 | 1,580 |
| 1991-03-11 | 1,600 | 1,600 | 1,580 | 1,580 | 741,000 | 1,580 |
| 1991-03-08 | 1,590 | 1,600 | 1,580 | 1,590 | 559,000 | 1,590 |
| 1991-03-07 | 1,600 | 1,610 | 1,580 | 1,600 | 920,000 | 1,600 |
| 1991-03-06 | 1,590 | 1,600 | 1,570 | 1,570 | 297,000 | 1,570 |
| 1991-03-05 | 1,570 | 1,580 | 1,550 | 1,580 | 991,000 | 1,580 |
| 1991-03-04 | 1,560 | 1,580 | 1,560 | 1,560 | 304,000 | 1,560 |
| 1991-03-01 | 1,590 | 1,600 | 1,580 | 1,580 | 1,059,000 | 1,580 |
| 1991-02-28 | 1,580 | 1,600 | 1,560 | 1,600 | 1,137,000 | 1,600 |
| 1991-02-27 | 1,560 | 1,580 | 1,540 | 1,540 | 559,000 | 1,540 |
| 1991-02-26 | 1,590 | 1,590 | 1,540 | 1,580 | 1,143,000 | 1,580 |
| 1991-02-25 | 1,500 | 1,560 | 1,500 | 1,560 | 790,000 | 1,560 |
| 1991-02-22 | 1,520 | 1,550 | 1,500 | 1,520 | 742,000 | 1,520 |
| 1991-02-21 | 1,550 | 1,550 | 1,520 | 1,520 | 641,000 | 1,520 |
| 1991-02-20 | 1,580 | 1,600 | 1,550 | 1,560 | 1,015,000 | 1,560 |
| 1991-02-19 | 1,600 | 1,600 | 1,570 | 1,580 | 1,017,000 | 1,580 |
| 1991-02-18 | 1,610 | 1,630 | 1,570 | 1,600 | 1,553,000 | 1,600 |
| 1991-02-15 | 1,560 | 1,580 | 1,550 | 1,570 | 1,135,000 | 1,570 |
| 1991-02-14 | 1,560 | 1,570 | 1,530 | 1,570 | 1,145,000 | 1,570 |
| 1991-02-13 | 1,560 | 1,590 | 1,540 | 1,540 | 920,000 | 1,540 |
| 1991-02-12 | 1,540 | 1,600 | 1,530 | 1,590 | 3,913,000 | 1,590 |
| 1991-02-08 | 1,420 | 1,480 | 1,420 | 1,470 | 2,174,000 | 1,470 |
| 1991-02-07 | 1,410 | 1,420 | 1,390 | 1,420 | 1,063,000 | 1,420 |
| 1991-02-06 | 1,400 | 1,420 | 1,380 | 1,400 | 1,510,000 | 1,400 |
| 1991-02-05 | 1,320 | 1,350 | 1,320 | 1,330 | 994,000 | 1,330 |
| 1991-02-04 | 1,300 | 1,310 | 1,290 | 1,300 | 360,000 | 1,300 |
| 1991-02-01 | 1,300 | 1,310 | 1,270 | 1,290 | 481,000 | 1,290 |
| 1991-01-31 | 1,320 | 1,340 | 1,280 | 1,310 | 442,000 | 1,310 |
| 1991-01-30 | 1,320 | 1,330 | 1,310 | 1,310 | 264,000 | 1,310 |
| 1991-01-29 | 1,320 | 1,330 | 1,300 | 1,330 | 504,000 | 1,330 |
| 1991-01-28 | 1,260 | 1,320 | 1,260 | 1,320 | 286,000 | 1,320 |
| 1991-01-25 | 1,390 | 1,400 | 1,370 | 1,380 | 522,000 | 1,289.72 |
| 1991-01-24 | 1,350 | 1,380 | 1,340 | 1,380 | 461,000 | 1,289.72 |
| 1991-01-23 | 1,360 | 1,380 | 1,320 | 1,340 | 397,000 | 1,252.34 |
| 1991-01-22 | 1,410 | 1,410 | 1,370 | 1,400 | 553,000 | 1,308.41 |
| 1991-01-21 | 1,390 | 1,420 | 1,370 | 1,420 | 643,000 | 1,327.10 |
| 1991-01-18 | 1,410 | 1,420 | 1,350 | 1,400 | 1,598,001 | 1,308.41 |
| 1991-01-17 | 1,270 | 1,370 | 1,260 | 1,360 | 1,904,001 | 1,271.03 |
| 1991-01-16 | 1,310 | 1,310 | 1,290 | 1,310 | 378,000 | 1,224.30 |
| 1991-01-14 | 1,360 | 1,360 | 1,330 | 1,340 | 349,000 | 1,252.34 |
| 1991-01-11 | 1,370 | 1,370 | 1,340 | 1,350 | 416,000 | 1,261.68 |
| 1991-01-10 | 1,330 | 1,360 | 1,320 | 1,350 | 347,000 | 1,261.68 |
| 1991-01-09 | 1,320 | 1,350 | 1,310 | 1,330 | 616,000 | 1,242.99 |
| 1991-01-08 | 1,370 | 1,370 | 1,330 | 1,330 | 833,000 | 1,242.99 |
| 1991-01-07 | 1,380 | 1,390 | 1,370 | 1,390 | 311,000 | 1,299.07 |
| 1991-01-04 | 1,380 | 1,420 | 1,360 | 1,390 | 405,000 | 1,299.07 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株