1929 日特建設(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 | 1,710 | 1,720 | 1,710 | 1,720 | 80,000 | 6,880 |
| 1991-12-27 | 1,700 | 1,700 | 1,690 | 1,690 | 24,000 | 6,760 |
| 1991-12-26 | 1,650 | 1,700 | 1,650 | 1,700 | 26,000 | 6,800 |
| 1991-12-25 | 1,640 | 1,650 | 1,640 | 1,650 | 11,000 | 6,600 |
| 1991-12-24 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 6,600 |
| 1991-12-20 | 1,650 | 1,670 | 1,650 | 1,650 | 96,000 | 6,600 |
| 1991-12-19 | 1,670 | 1,670 | 1,650 | 1,670 | 30,000 | 6,680 |
| 1991-12-18 | 1,680 | 1,680 | 1,650 | 1,670 | 40,000 | 6,680 |
| 1991-12-17 | 1,620 | 1,680 | 1,620 | 1,660 | 18,000 | 6,640 |
| 1991-12-13 | 1,610 | 1,610 | 1,600 | 1,600 | 39,000 | 6,400 |
| 1991-12-12 | 1,580 | 1,620 | 1,580 | 1,600 | 44,000 | 6,400 |
| 1991-12-11 | 1,570 | 1,600 | 1,570 | 1,570 | 17,000 | 6,280 |
| 1991-12-10 | 1,600 | 1,600 | 1,580 | 1,580 | 814,000 | 6,320 |
| 1991-12-09 | 1,590 | 1,600 | 1,590 | 1,600 | 802,000 | 6,400 |
| 1991-12-06 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 6,400 |
| 1991-12-05 | 1,600 | 1,600 | 1,590 | 1,600 | 30,000 | 6,400 |
| 1991-12-04 | 1,560 | 1,560 | 1,550 | 1,550 | 21,000 | 6,200 |
| 1991-12-03 | 1,550 | 1,560 | 1,540 | 1,560 | 28,000 | 6,240 |
| 1991-12-02 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 6,320 |
| 1991-11-29 | 1,640 | 1,640 | 1,620 | 1,620 | 18,000 | 6,480 |
| 1991-11-28 | 1,640 | 1,650 | 1,640 | 1,640 | 66,000 | 6,560 |
| 1991-11-27 | 1,700 | 1,700 | 1,650 | 1,650 | 12,000 | 6,600 |
| 1991-11-26 | 1,670 | 1,700 | 1,660 | 1,700 | 21,000 | 6,800 |
| 1991-11-25 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 6,800 |
| 1991-11-22 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 6,720 |
| 1991-11-21 | 1,680 | 1,700 | 1,680 | 1,700 | 24,000 | 6,800 |
| 1991-11-20 | 1,680 | 1,700 | 1,680 | 1,700 | 77,000 | 6,800 |
| 1991-11-19 | 1,700 | 1,710 | 1,700 | 1,700 | 27,000 | 6,800 |
| 1991-11-18 | 1,680 | 1,680 | 1,660 | 1,680 | 37,000 | 6,720 |
| 1991-11-15 | 1,700 | 1,700 | 1,670 | 1,700 | 46,000 | 6,800 |
| 1991-11-14 | 1,700 | 1,700 | 1,650 | 1,650 | 13,000 | 6,600 |
| 1991-11-13 | 1,700 | 1,700 | 1,680 | 1,700 | 41,000 | 6,800 |
| 1991-11-12 | 1,700 | 1,730 | 1,700 | 1,700 | 64,000 | 6,800 |
| 1991-11-11 | 1,750 | 1,760 | 1,710 | 1,710 | 20,000 | 6,840 |
| 1991-11-08 | 1,730 | 1,750 | 1,730 | 1,750 | 58,000 | 7,000 |
| 1991-11-07 | 1,740 | 1,740 | 1,730 | 1,730 | 24,000 | 6,920 |
| 1991-11-06 | 1,740 | 1,760 | 1,740 | 1,740 | 20,000 | 6,960 |
| 1991-11-05 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 6,960 |
| 1991-11-01 | 1,740 | 1,740 | 1,720 | 1,740 | 14,000 | 6,960 |
| 1991-10-31 | 1,720 | 1,760 | 1,720 | 1,740 | 40,000 | 6,960 |
| 1991-10-30 | 1,750 | 1,750 | 1,730 | 1,750 | 87,000 | 7,000 |
| 1991-10-29 | 1,750 | 1,770 | 1,750 | 1,760 | 43,000 | 7,040 |
| 1991-10-28 | 1,770 | 1,770 | 1,750 | 1,750 | 38,000 | 7,000 |
| 1991-10-25 | 1,770 | 1,770 | 1,760 | 1,770 | 35,000 | 7,080 |
| 1991-10-24 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 | 7,080 |
| 1991-10-23 | 1,770 | 1,800 | 1,750 | 1,770 | 362,000 | 7,080 |
| 1991-10-22 | 1,730 | 1,770 | 1,730 | 1,740 | 308,000 | 6,960 |
| 1991-10-21 | 1,740 | 1,750 | 1,710 | 1,710 | 60,000 | 6,840 |
| 1991-10-18 | 1,720 | 1,740 | 1,720 | 1,730 | 70,000 | 6,920 |
| 1991-10-17 | 1,720 | 1,720 | 1,710 | 1,710 | 51,000 | 6,840 |
| 1991-10-16 | 1,730 | 1,740 | 1,700 | 1,720 | 13,000 | 6,880 |
| 1991-10-15 | 1,720 | 1,740 | 1,720 | 1,740 | 127,000 | 6,960 |
| 1991-10-14 | 1,710 | 1,720 | 1,670 | 1,720 | 78,000 | 6,880 |
| 1991-10-11 | 1,720 | 1,720 | 1,700 | 1,710 | 300,000 | 6,840 |
| 1991-10-09 | 1,690 | 1,700 | 1,680 | 1,700 | 54,000 | 6,800 |
| 1991-10-08 | 1,680 | 1,700 | 1,670 | 1,680 | 256,000 | 6,720 |
| 1991-10-07 | 1,650 | 1,720 | 1,650 | 1,710 | 51,000 | 6,840 |
| 1991-10-04 | 1,700 | 1,720 | 1,670 | 1,680 | 194,000 | 6,720 |
| 1991-10-03 | 1,630 | 1,720 | 1,630 | 1,710 | 178,000 | 6,840 |
| 1991-10-02 | 1,650 | 1,670 | 1,630 | 1,640 | 158,000 | 6,560 |
| 1991-10-01 | 1,650 | 1,680 | 1,650 | 1,660 | 43,000 | 6,640 |
| 1991-09-30 | 1,650 | 1,670 | 1,630 | 1,670 | 37,000 | 6,680 |
| 1991-09-27 | 1,630 | 1,680 | 1,610 | 1,680 | 248,000 | 6,720 |
| 1991-09-26 | 1,590 | 1,610 | 1,580 | 1,610 | 69,000 | 6,440 |
| 1991-09-25 | 1,570 | 1,600 | 1,570 | 1,590 | 93,000 | 6,360 |
| 1991-09-24 | 1,530 | 1,570 | 1,530 | 1,570 | 56,000 | 6,280 |
| 1991-09-20 | 1,510 | 1,540 | 1,500 | 1,540 | 87,000 | 6,160 |
| 1991-09-19 | 1,500 | 1,510 | 1,500 | 1,510 | 20,000 | 6,040 |
| 1991-09-18 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 6,040 |
| 1991-09-17 | 1,540 | 1,540 | 1,510 | 1,540 | 47,000 | 6,160 |
| 1991-09-13 | 1,470 | 1,520 | 1,470 | 1,520 | 49,000 | 6,080 |
| 1991-09-12 | 1,480 | 1,500 | 1,480 | 1,490 | 36,000 | 5,960 |
| 1991-09-11 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 | 6,000 |
| 1991-09-10 | 1,500 | 1,510 | 1,490 | 1,490 | 30,000 | 5,960 |
| 1991-09-09 | 1,500 | 1,520 | 1,480 | 1,500 | 23,000 | 6,000 |
| 1991-09-06 | 1,450 | 1,500 | 1,440 | 1,500 | 28,000 | 6,000 |
| 1991-09-05 | 1,440 | 1,450 | 1,420 | 1,440 | 15,000 | 5,760 |
| 1991-09-04 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 5,760 |
| 1991-09-03 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 5,800 |
| 1991-09-02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 5,840 |
| 1991-08-30 | 1,400 | 1,500 | 1,400 | 1,500 | 12,000 | 6,000 |
| 1991-08-29 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 5,520 |
| 1991-08-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 5,720 |
| 1991-08-27 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 5,960 |
| 1991-08-26 | 1,520 | 1,530 | 1,520 | 1,520 | 44,000 | 6,080 |
| 1991-08-23 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 6,000 |
| 1991-08-22 | 1,460 | 1,540 | 1,460 | 1,540 | 17,000 | 6,160 |
| 1991-08-21 | 1,410 | 1,440 | 1,410 | 1,420 | 5,000 | 5,680 |
| 1991-08-20 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 5,600 |
| 1991-08-19 | 1,500 | 1,500 | 1,460 | 1,460 | 30,000 | 5,840 |
| 1991-08-16 | 1,500 | 1,520 | 1,500 | 1,520 | 48,000 | 6,080 |
| 1991-08-15 | 1,490 | 1,520 | 1,490 | 1,520 | 63,000 | 6,080 |
| 1991-08-14 | 1,510 | 1,520 | 1,510 | 1,520 | 20,000 | 6,080 |
| 1991-08-13 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 5,960 |
| 1991-08-09 | 1,540 | 1,540 | 1,490 | 1,490 | 21,000 | 5,960 |
| 1991-08-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 6,160 |
| 1991-08-07 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 6,160 |
| 1991-08-05 | 1,540 | 1,550 | 1,520 | 1,550 | 27,000 | 6,200 |
| 1991-08-02 | 1,600 | 1,600 | 1,580 | 1,600 | 9,000 | 6,400 |
| 1991-08-01 | 1,580 | 1,600 | 1,580 | 1,600 | 72,000 | 6,400 |
| 1991-07-31 | 1,560 | 1,580 | 1,560 | 1,580 | 33,000 | 6,320 |
| 1991-07-30 | 1,580 | 1,580 | 1,570 | 1,580 | 39,000 | 6,320 |
| 1991-07-29 | 1,580 | 1,580 | 1,560 | 1,580 | 53,000 | 6,320 |
| 1991-07-26 | 1,580 | 1,600 | 1,580 | 1,580 | 115,000 | 6,320 |
| 1991-07-25 | 1,530 | 1,570 | 1,520 | 1,570 | 86,000 | 6,280 |
| 1991-07-24 | 1,520 | 1,550 | 1,520 | 1,550 | 23,000 | 6,200 |
| 1991-07-23 | 1,520 | 1,550 | 1,520 | 1,550 | 15,000 | 6,200 |
| 1991-07-22 | 1,540 | 1,550 | 1,460 | 1,520 | 16,000 | 6,080 |
| 1991-07-19 | 1,540 | 1,550 | 1,520 | 1,540 | 43,000 | 6,160 |
| 1991-07-18 | 1,540 | 1,550 | 1,510 | 1,550 | 19,000 | 6,200 |
| 1991-07-17 | 1,540 | 1,550 | 1,530 | 1,550 | 29,000 | 6,200 |
| 1991-07-16 | 1,540 | 1,550 | 1,530 | 1,550 | 28,000 | 6,200 |
| 1991-07-15 | 1,540 | 1,540 | 1,530 | 1,530 | 21,000 | 6,120 |
| 1991-07-12 | 1,520 | 1,520 | 1,510 | 1,510 | 8,000 | 6,040 |
| 1991-07-11 | 1,530 | 1,550 | 1,500 | 1,550 | 20,000 | 6,200 |
| 1991-07-10 | 1,470 | 1,500 | 1,470 | 1,500 | 28,000 | 6,000 |
| 1991-07-09 | 1,430 | 1,450 | 1,430 | 1,450 | 38,000 | 5,800 |
| 1991-07-08 | 1,540 | 1,540 | 1,480 | 1,530 | 63,000 | 6,120 |
| 1991-07-05 | 1,550 | 1,550 | 1,510 | 1,550 | 88,000 | 6,200 |
| 1991-07-04 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 6,200 |
| 1991-07-03 | 1,570 | 1,570 | 1,570 | 1,570 | 20,000 | 6,280 |
| 1991-07-02 | 1,550 | 1,570 | 1,540 | 1,570 | 8,000 | 6,280 |
| 1991-07-01 | 1,610 | 1,610 | 1,550 | 1,560 | 39,000 | 6,240 |
| 1991-06-28 | 1,600 | 1,600 | 1,580 | 1,590 | 47,000 | 6,360 |
| 1991-06-27 | 1,610 | 1,610 | 1,570 | 1,600 | 22,000 | 6,400 |
| 1991-06-26 | 1,600 | 1,610 | 1,590 | 1,610 | 87,000 | 6,440 |
| 1991-06-25 | 1,600 | 1,600 | 1,590 | 1,600 | 45,000 | 6,400 |
| 1991-06-24 | 1,600 | 1,620 | 1,590 | 1,600 | 49,000 | 6,400 |
| 1991-06-21 | 1,600 | 1,600 | 1,590 | 1,600 | 86,000 | 6,400 |
| 1991-06-20 | 1,600 | 1,600 | 1,580 | 1,600 | 117,000 | 6,400 |
| 1991-06-19 | 1,610 | 1,610 | 1,590 | 1,600 | 41,000 | 6,400 |
| 1991-06-18 | 1,590 | 1,600 | 1,580 | 1,590 | 43,000 | 6,360 |
| 1991-06-17 | 1,660 | 1,660 | 1,590 | 1,610 | 164,000 | 6,440 |
| 1991-06-14 | 1,600 | 1,660 | 1,580 | 1,630 | 239,000 | 6,520 |
| 1991-06-13 | 1,570 | 1,600 | 1,560 | 1,600 | 137,000 | 6,400 |
| 1991-06-12 | 1,560 | 1,570 | 1,550 | 1,570 | 106,000 | 6,280 |
| 1991-06-11 | 1,580 | 1,590 | 1,550 | 1,560 | 194,000 | 6,240 |
| 1991-06-10 | 1,590 | 1,600 | 1,560 | 1,590 | 138,000 | 6,360 |
| 1991-06-07 | 1,600 | 1,610 | 1,580 | 1,600 | 324,000 | 6,400 |
| 1991-06-06 | 1,600 | 1,600 | 1,550 | 1,590 | 458,000 | 6,360 |
| 1991-06-05 | 1,520 | 1,540 | 1,520 | 1,540 | 71,000 | 6,160 |
| 1991-06-04 | 1,550 | 1,570 | 1,520 | 1,570 | 23,000 | 6,280 |
| 1991-06-03 | 1,590 | 1,610 | 1,540 | 1,570 | 153,000 | 6,280 |
| 1991-05-31 | 1,540 | 1,550 | 1,530 | 1,530 | 63,000 | 6,120 |
| 1991-05-30 | 1,520 | 1,540 | 1,490 | 1,540 | 76,000 | 6,160 |
| 1991-05-29 | 1,520 | 1,530 | 1,520 | 1,530 | 69,000 | 6,120 |
| 1991-05-28 | 1,550 | 1,570 | 1,520 | 1,520 | 72,000 | 6,080 |
| 1991-05-27 | 1,600 | 1,600 | 1,550 | 1,550 | 106,000 | 6,200 |
| 1991-05-24 | 1,560 | 1,580 | 1,560 | 1,580 | 30,000 | 6,320 |
| 1991-05-23 | 1,580 | 1,600 | 1,580 | 1,590 | 80,000 | 6,360 |
| 1991-05-22 | 1,600 | 1,600 | 1,590 | 1,590 | 25,000 | 6,360 |
| 1991-05-21 | 1,600 | 1,600 | 1,570 | 1,600 | 191,000 | 6,400 |
| 1991-05-20 | 1,630 | 1,630 | 1,590 | 1,600 | 52,000 | 6,400 |
| 1991-05-17 | 1,600 | 1,620 | 1,600 | 1,600 | 96,000 | 6,400 |
| 1991-05-16 | 1,580 | 1,590 | 1,570 | 1,590 | 169,000 | 6,360 |
| 1991-05-15 | 1,540 | 1,570 | 1,520 | 1,570 | 99,000 | 6,280 |
| 1991-05-14 | 1,570 | 1,570 | 1,550 | 1,550 | 35,000 | 6,200 |
| 1991-05-13 | 1,590 | 1,590 | 1,560 | 1,570 | 48,000 | 6,280 |
| 1991-05-10 | 1,580 | 1,600 | 1,550 | 1,590 | 200,000 | 6,360 |
| 1991-05-09 | 1,570 | 1,590 | 1,550 | 1,550 | 122,000 | 6,200 |
| 1991-05-08 | 1,520 | 1,550 | 1,520 | 1,550 | 49,000 | 6,200 |
| 1991-05-07 | 1,540 | 1,550 | 1,530 | 1,550 | 58,000 | 6,200 |
| 1991-05-02 | 1,570 | 1,570 | 1,530 | 1,530 | 123,000 | 6,120 |
| 1991-05-01 | 1,530 | 1,550 | 1,510 | 1,540 | 448,000 | 6,160 |
| 1991-04-30 | 1,500 | 1,520 | 1,490 | 1,520 | 88,000 | 6,080 |
| 1991-04-26 | 1,520 | 1,540 | 1,480 | 1,530 | 283,000 | 6,120 |
| 1991-04-25 | 1,600 | 1,600 | 1,530 | 1,540 | 177,000 | 6,160 |
| 1991-04-24 | 1,600 | 1,600 | 1,560 | 1,600 | 179,000 | 6,400 |
| 1991-04-23 | 1,600 | 1,600 | 1,590 | 1,600 | 82,000 | 6,400 |
| 1991-04-22 | 1,620 | 1,630 | 1,590 | 1,610 | 31,000 | 6,440 |
| 1991-04-19 | 1,640 | 1,650 | 1,620 | 1,620 | 85,000 | 6,480 |
| 1991-04-18 | 1,700 | 1,700 | 1,620 | 1,640 | 217,000 | 6,560 |
| 1991-04-17 | 1,650 | 1,700 | 1,650 | 1,700 | 153,000 | 6,800 |
| 1991-04-16 | 1,650 | 1,690 | 1,650 | 1,680 | 386,000 | 6,720 |
| 1991-04-15 | 1,630 | 1,660 | 1,620 | 1,660 | 51,000 | 6,640 |
| 1991-04-12 | 1,630 | 1,660 | 1,600 | 1,660 | 161,000 | 6,640 |
| 1991-04-11 | 1,630 | 1,660 | 1,630 | 1,660 | 55,000 | 6,640 |
| 1991-04-10 | 1,670 | 1,700 | 1,650 | 1,670 | 110,000 | 6,680 |
| 1991-04-09 | 1,730 | 1,750 | 1,700 | 1,700 | 100,000 | 6,800 |
| 1991-04-08 | 1,740 | 1,760 | 1,710 | 1,760 | 340,000 | 7,040 |
| 1991-04-05 | 1,690 | 1,760 | 1,650 | 1,760 | 916,000 | 7,040 |
| 1991-04-04 | 1,600 | 1,660 | 1,600 | 1,660 | 200,000 | 6,640 |
| 1991-04-03 | 1,600 | 1,630 | 1,600 | 1,600 | 274,000 | 6,400 |
| 1991-04-02 | 1,580 | 1,600 | 1,570 | 1,580 | 171,000 | 6,320 |
| 1991-04-01 | 1,570 | 1,590 | 1,550 | 1,580 | 114,000 | 6,320 |
| 1991-03-29 | 1,490 | 1,560 | 1,490 | 1,550 | 206,000 | 6,200 |
| 1991-03-28 | 1,480 | 1,520 | 1,480 | 1,510 | 146,000 | 6,040 |
| 1991-03-27 | 1,430 | 1,450 | 1,410 | 1,430 | 89,000 | 5,720 |
| 1991-03-26 | 1,420 | 1,460 | 1,420 | 1,450 | 81,000 | 5,800 |
| 1991-03-25 | 1,470 | 1,500 | 1,400 | 1,410 | 123,000 | 5,640 |
| 1991-03-22 | 1,480 | 1,500 | 1,480 | 1,480 | 15,000 | 5,920 |
| 1991-03-20 | 1,520 | 1,520 | 1,480 | 1,480 | 80,000 | 5,920 |
| 1991-03-19 | 1,550 | 1,580 | 1,510 | 1,510 | 86,000 | 6,040 |
| 1991-03-18 | 1,550 | 1,580 | 1,530 | 1,580 | 226,000 | 6,320 |
| 1991-03-15 | 1,500 | 1,550 | 1,490 | 1,540 | 283,000 | 6,160 |
| 1991-03-14 | 1,490 | 1,500 | 1,470 | 1,500 | 209,000 | 6,000 |
| 1991-03-13 | 1,450 | 1,470 | 1,420 | 1,470 | 223,000 | 5,880 |
| 1991-03-12 | 1,480 | 1,480 | 1,450 | 1,450 | 102,000 | 5,800 |
| 1991-03-11 | 1,460 | 1,500 | 1,450 | 1,480 | 119,000 | 5,920 |
| 1991-03-08 | 1,480 | 1,490 | 1,460 | 1,460 | 56,000 | 5,840 |
| 1991-03-07 | 1,460 | 1,470 | 1,460 | 1,470 | 55,000 | 5,880 |
| 1991-03-06 | 1,510 | 1,520 | 1,440 | 1,480 | 74,000 | 5,920 |
| 1991-03-05 | 1,530 | 1,540 | 1,520 | 1,540 | 70,000 | 6,160 |
| 1991-03-04 | 1,500 | 1,530 | 1,480 | 1,530 | 62,000 | 6,120 |
| 1991-03-01 | 1,560 | 1,560 | 1,520 | 1,520 | 25,000 | 6,080 |
| 1991-02-28 | 1,520 | 1,570 | 1,520 | 1,570 | 122,000 | 6,280 |
| 1991-02-27 | 1,460 | 1,520 | 1,460 | 1,520 | 91,000 | 6,080 |
| 1991-02-26 | 1,500 | 1,540 | 1,460 | 1,480 | 100,000 | 5,920 |
| 1991-02-25 | 1,480 | 1,510 | 1,450 | 1,510 | 129,000 | 6,040 |
| 1991-02-22 | 1,520 | 1,550 | 1,510 | 1,510 | 62,000 | 6,040 |
| 1991-02-21 | 1,550 | 1,560 | 1,530 | 1,550 | 56,000 | 6,200 |
| 1991-02-20 | 1,610 | 1,610 | 1,550 | 1,580 | 81,000 | 6,320 |
| 1991-02-19 | 1,600 | 1,640 | 1,570 | 1,610 | 603,000 | 6,440 |
| 1991-02-18 | 1,550 | 1,600 | 1,520 | 1,600 | 473,000 | 6,400 |
| 1991-02-15 | 1,490 | 1,530 | 1,460 | 1,530 | 351,000 | 6,120 |
| 1991-02-14 | 1,450 | 1,520 | 1,450 | 1,500 | 677,000 | 6,000 |
| 1991-02-13 | 1,430 | 1,460 | 1,430 | 1,450 | 286,000 | 5,800 |
| 1991-02-12 | 1,400 | 1,440 | 1,400 | 1,410 | 141,000 | 5,640 |
| 1991-02-08 | 1,400 | 1,450 | 1,390 | 1,390 | 122,000 | 5,560 |
| 1991-02-07 | 1,400 | 1,410 | 1,370 | 1,410 | 99,000 | 5,640 |
| 1991-02-06 | 1,370 | 1,420 | 1,370 | 1,390 | 469,000 | 5,560 |
| 1991-02-05 | 1,330 | 1,380 | 1,330 | 1,370 | 140,000 | 5,480 |
| 1991-02-04 | 1,340 | 1,340 | 1,330 | 1,340 | 19,000 | 5,360 |
| 1991-02-01 | 1,320 | 1,320 | 1,300 | 1,320 | 37,000 | 5,280 |
| 1991-01-31 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 | 5,200 |
| 1991-01-30 | 1,330 | 1,330 | 1,290 | 1,310 | 129,000 | 5,240 |
| 1991-01-29 | 1,300 | 1,360 | 1,300 | 1,350 | 274,000 | 5,400 |
| 1991-01-28 | 1,400 | 1,400 | 1,300 | 1,300 | 75,000 | 5,200 |
| 1991-01-25 | 1,390 | 1,400 | 1,380 | 1,390 | 136,000 | 5,560 |
| 1991-01-24 | 1,360 | 1,390 | 1,360 | 1,370 | 53,000 | 5,480 |
| 1991-01-23 | 1,320 | 1,340 | 1,300 | 1,340 | 56,000 | 5,360 |
| 1991-01-21 | 1,480 | 1,480 | 1,430 | 1,430 | 65,000 | 5,720 |
| 1991-01-18 | 1,380 | 1,490 | 1,360 | 1,490 | 379,000 | 5,960 |
| 1991-01-17 | 1,290 | 1,360 | 1,280 | 1,360 | 135,000 | 5,440 |
| 1991-01-16 | 1,300 | 1,300 | 1,290 | 1,290 | 53,000 | 5,160 |
| 1991-01-14 | 1,280 | 1,330 | 1,280 | 1,330 | 35,000 | 5,320 |
| 1991-01-11 | 1,290 | 1,310 | 1,260 | 1,300 | 47,000 | 5,200 |
| 1991-01-10 | 1,330 | 1,330 | 1,290 | 1,310 | 1,060,000 | 5,240 |
| 1991-01-09 | 1,290 | 1,340 | 1,290 | 1,340 | 1,042,000 | 5,360 |
| 1991-01-08 | 1,380 | 1,380 | 1,290 | 1,310 | 33,000 | 5,240 |
| 1991-01-07 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 | 5,600 |
| 1991-01-04 | 1,370 | 1,410 | 1,370 | 1,410 | 29,000 | 5,640 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
