1934 (株)ユアテック 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 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,538.62 |
| 1991-12-27 | 3,190 | 3,200 | 3,190 | 3,190 | 29,000 | 2,499.45 |
| 1991-12-26 | 3,190 | 3,200 | 3,190 | 3,200 | 26,000 | 2,507.28 |
| 1991-12-25 | 3,180 | 3,200 | 3,180 | 3,180 | 15,000 | 2,491.61 |
| 1991-12-24 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 | 2,507.28 |
| 1991-12-20 | 3,250 | 3,270 | 3,200 | 3,200 | 34,000 | 2,507.28 |
| 1991-12-19 | 3,300 | 3,300 | 3,250 | 3,300 | 21,000 | 2,585.64 |
| 1991-12-18 | 3,260 | 3,320 | 3,250 | 3,320 | 42,000 | 2,601.31 |
| 1991-12-17 | 3,330 | 3,350 | 3,330 | 3,350 | 20,000 | 2,624.81 |
| 1991-12-16 | 3,330 | 3,350 | 3,330 | 3,350 | 11,000 | 2,624.81 |
| 1991-12-13 | 3,270 | 3,300 | 3,250 | 3,300 | 17,000 | 2,585.64 |
| 1991-12-12 | 3,210 | 3,250 | 3,210 | 3,250 | 3,000 | 2,546.46 |
| 1991-12-11 | 3,200 | 3,250 | 3,200 | 3,210 | 29,000 | 2,515.12 |
| 1991-12-10 | 3,260 | 3,260 | 3,220 | 3,230 | 27,000 | 2,530.79 |
| 1991-12-09 | 3,300 | 3,300 | 3,250 | 3,250 | 27,000 | 2,546.46 |
| 1991-12-06 | 3,250 | 3,300 | 3,250 | 3,300 | 85,000 | 2,585.64 |
| 1991-12-05 | 3,310 | 3,320 | 3,300 | 3,300 | 54,000 | 2,585.64 |
| 1991-12-04 | 3,290 | 3,310 | 3,260 | 3,310 | 42,000 | 2,593.47 |
| 1991-12-03 | 3,290 | 3,300 | 3,290 | 3,300 | 28,000 | 2,585.64 |
| 1991-12-02 | 3,290 | 3,300 | 3,290 | 3,290 | 33,000 | 2,577.80 |
| 1991-11-29 | 3,400 | 3,400 | 3,390 | 3,390 | 28,000 | 2,656.15 |
| 1991-11-28 | 3,450 | 3,450 | 3,420 | 3,420 | 40,000 | 2,679.66 |
| 1991-11-27 | 3,500 | 3,500 | 3,400 | 3,460 | 87,000 | 2,711 |
| 1991-11-26 | 3,500 | 3,510 | 3,490 | 3,490 | 55,000 | 2,734.51 |
| 1991-11-25 | 3,540 | 3,540 | 3,520 | 3,540 | 48,000 | 2,773.68 |
| 1991-11-22 | 3,530 | 3,550 | 3,520 | 3,540 | 78,000 | 2,773.68 |
| 1991-11-21 | 3,500 | 3,590 | 3,500 | 3,550 | 181,000 | 2,781.52 |
| 1991-11-20 | 3,600 | 3,620 | 3,600 | 3,600 | 51,000 | 2,820.69 |
| 1991-11-19 | 3,650 | 3,670 | 3,620 | 3,650 | 89,000 | 2,859.87 |
| 1991-11-18 | 3,620 | 3,620 | 3,600 | 3,620 | 36,000 | 2,836.36 |
| 1991-11-15 | 3,700 | 3,700 | 3,670 | 3,700 | 28,000 | 2,899.05 |
| 1991-11-14 | 3,700 | 3,730 | 3,670 | 3,730 | 61,000 | 2,922.55 |
| 1991-11-13 | 3,730 | 3,730 | 3,720 | 3,730 | 13,000 | 2,922.55 |
| 1991-11-12 | 3,680 | 3,710 | 3,680 | 3,700 | 83,000 | 2,899.05 |
| 1991-11-11 | 3,720 | 3,720 | 3,680 | 3,700 | 34,000 | 2,899.05 |
| 1991-11-08 | 3,740 | 3,780 | 3,730 | 3,730 | 15,000 | 2,922.55 |
| 1991-11-07 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 | 2,977.40 |
| 1991-11-06 | 3,850 | 3,850 | 3,830 | 3,850 | 21,000 | 3,016.57 |
| 1991-11-05 | 3,830 | 3,920 | 3,830 | 3,920 | 51,000 | 3,071.42 |
| 1991-11-01 | 3,880 | 3,900 | 3,850 | 3,850 | 40,000 | 3,016.57 |
| 1991-10-31 | 3,860 | 3,920 | 3,850 | 3,900 | 330,000 | 3,055.75 |
| 1991-10-30 | 3,860 | 3,860 | 3,810 | 3,820 | 122,000 | 2,993.07 |
| 1991-10-29 | 3,740 | 3,770 | 3,740 | 3,760 | 46,000 | 2,946.06 |
| 1991-10-28 | 3,740 | 3,740 | 3,730 | 3,730 | 24,000 | 2,922.55 |
| 1991-10-25 | 3,750 | 3,750 | 3,720 | 3,720 | 39,000 | 2,914.72 |
| 1991-10-24 | 3,700 | 3,750 | 3,700 | 3,750 | 62,000 | 2,938.22 |
| 1991-10-23 | 3,640 | 3,660 | 3,640 | 3,660 | 36,000 | 2,867.70 |
| 1991-10-22 | 3,670 | 3,670 | 3,650 | 3,650 | 66,000 | 2,859.87 |
| 1991-10-21 | 3,710 | 3,710 | 3,670 | 3,670 | 83,000 | 2,875.54 |
| 1991-10-18 | 3,650 | 3,680 | 3,620 | 3,670 | 92,000 | 2,875.54 |
| 1991-10-17 | 3,550 | 3,640 | 3,550 | 3,640 | 49,000 | 2,852.03 |
| 1991-10-16 | 3,600 | 3,600 | 3,570 | 3,580 | 153,000 | 2,805.02 |
| 1991-10-15 | 3,570 | 3,570 | 3,550 | 3,560 | 101,000 | 2,789.35 |
| 1991-10-14 | 3,590 | 3,590 | 3,550 | 3,550 | 23,000 | 2,781.52 |
| 1991-10-11 | 3,600 | 3,600 | 3,580 | 3,600 | 6,000 | 2,820.69 |
| 1991-10-09 | 3,610 | 3,630 | 3,600 | 3,630 | 27,000 | 2,844.20 |
| 1991-10-08 | 3,670 | 3,670 | 3,650 | 3,650 | 6,000 | 2,859.87 |
| 1991-10-07 | 3,700 | 3,700 | 3,700 | 3,700 | 10,000 | 2,899.05 |
| 1991-10-04 | 3,640 | 3,710 | 3,630 | 3,690 | 86,000 | 2,891.21 |
| 1991-10-03 | 3,580 | 3,650 | 3,530 | 3,640 | 150,000 | 2,852.03 |
| 1991-10-02 | 3,500 | 3,530 | 3,490 | 3,530 | 41,000 | 2,765.85 |
| 1991-10-01 | 3,430 | 3,470 | 3,410 | 3,470 | 17,000 | 2,718.83 |
| 1991-09-30 | 3,500 | 3,500 | 3,450 | 3,480 | 16,000 | 2,726.67 |
| 1991-09-27 | 3,590 | 3,590 | 3,490 | 3,500 | 28,000 | 2,742.34 |
| 1991-09-26 | 3,500 | 3,500 | 3,500 | 3,500 | 32,000 | 2,742.34 |
| 1991-09-25 | 3,520 | 3,520 | 3,500 | 3,500 | 32,000 | 2,742.34 |
| 1991-09-24 | 3,700 | 3,740 | 3,680 | 3,690 | 62,000 | 2,753.53 |
| 1991-09-20 | 3,750 | 3,750 | 3,700 | 3,740 | 67,000 | 2,790.84 |
| 1991-09-19 | 3,650 | 3,690 | 3,640 | 3,670 | 95,000 | 2,738.61 |
| 1991-09-18 | 3,600 | 3,650 | 3,600 | 3,600 | 17,000 | 2,686.37 |
| 1991-09-17 | 3,580 | 3,650 | 3,560 | 3,610 | 39,000 | 2,693.84 |
| 1991-09-13 | 3,530 | 3,570 | 3,530 | 3,540 | 43,000 | 2,641.60 |
| 1991-09-12 | 3,550 | 3,570 | 3,550 | 3,550 | 90,000 | 2,649.06 |
| 1991-09-11 | 3,570 | 3,570 | 3,520 | 3,550 | 16,000 | 2,649.06 |
| 1991-09-09 | 3,450 | 3,610 | 3,450 | 3,610 | 77,000 | 2,693.84 |
| 1991-09-06 | 3,430 | 3,450 | 3,400 | 3,450 | 39,000 | 2,574.44 |
| 1991-09-05 | 3,440 | 3,440 | 3,400 | 3,430 | 27,000 | 2,559.52 |
| 1991-09-04 | 3,400 | 3,450 | 3,400 | 3,450 | 10,000 | 2,574.44 |
| 1991-09-03 | 3,400 | 3,400 | 3,350 | 3,400 | 17,000 | 2,537.13 |
| 1991-09-02 | 3,400 | 3,400 | 3,400 | 3,400 | 8,000 | 2,537.13 |
| 1991-08-30 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 2,537.13 |
| 1991-08-29 | 3,380 | 3,430 | 3,380 | 3,400 | 21,000 | 2,537.13 |
| 1991-08-28 | 3,400 | 3,400 | 3,370 | 3,380 | 19,000 | 2,522.21 |
| 1991-08-27 | 3,400 | 3,400 | 3,360 | 3,400 | 8,000 | 2,537.13 |
| 1991-08-26 | 3,430 | 3,430 | 3,360 | 3,360 | 13,000 | 2,507.28 |
| 1991-08-23 | 3,500 | 3,500 | 3,430 | 3,430 | 12,000 | 2,559.52 |
| 1991-08-22 | 3,500 | 3,530 | 3,500 | 3,500 | 31,000 | 2,611.75 |
| 1991-08-21 | 3,380 | 3,450 | 3,380 | 3,450 | 22,000 | 2,574.44 |
| 1991-08-20 | 3,570 | 3,570 | 3,410 | 3,410 | 54,000 | 2,544.59 |
| 1991-08-19 | 3,620 | 3,620 | 3,570 | 3,570 | 10,000 | 2,663.99 |
| 1991-08-16 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 2,723.69 |
| 1991-08-15 | 3,730 | 3,730 | 3,680 | 3,690 | 13,000 | 2,753.53 |
| 1991-08-14 | 3,770 | 3,770 | 3,710 | 3,710 | 20,000 | 2,768.46 |
| 1991-08-13 | 3,770 | 3,770 | 3,710 | 3,770 | 10,000 | 2,813.23 |
| 1991-08-12 | 3,900 | 3,900 | 3,820 | 3,820 | 20,000 | 2,850.54 |
| 1991-08-09 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 | 2,872.93 |
| 1991-08-08 | 3,890 | 3,920 | 3,890 | 3,920 | 7,000 | 2,925.16 |
| 1991-08-07 | 3,950 | 3,950 | 3,920 | 3,920 | 13,000 | 2,925.16 |
| 1991-08-06 | 3,890 | 3,890 | 3,880 | 3,880 | 2,000 | 2,895.31 |
| 1991-08-05 | 3,900 | 3,950 | 3,880 | 3,880 | 24,000 | 2,895.31 |
| 1991-08-02 | 3,930 | 3,960 | 3,890 | 3,950 | 40,000 | 2,947.55 |
| 1991-08-01 | 3,940 | 3,960 | 3,900 | 3,910 | 60,000 | 2,917.70 |
| 1991-07-31 | 3,950 | 3,950 | 3,900 | 3,900 | 60,000 | 2,910.24 |
| 1991-07-30 | 3,800 | 3,890 | 3,800 | 3,890 | 23,000 | 2,902.78 |
| 1991-07-29 | 3,800 | 3,800 | 3,780 | 3,800 | 9,000 | 2,835.62 |
| 1991-07-26 | 3,800 | 3,800 | 3,780 | 3,780 | 25,000 | 2,820.69 |
| 1991-07-25 | 3,830 | 3,840 | 3,770 | 3,800 | 56,000 | 2,835.62 |
| 1991-07-24 | 3,840 | 3,840 | 3,800 | 3,820 | 16,000 | 2,850.54 |
| 1991-07-23 | 3,850 | 3,850 | 3,820 | 3,840 | 196,000 | 2,865.47 |
| 1991-07-22 | 3,860 | 3,880 | 3,850 | 3,850 | 36,000 | 2,872.93 |
| 1991-07-19 | 3,870 | 3,870 | 3,830 | 3,860 | 28,000 | 2,880.39 |
| 1991-07-18 | 3,890 | 3,890 | 3,840 | 3,870 | 49,000 | 2,887.85 |
| 1991-07-17 | 3,910 | 3,920 | 3,870 | 3,890 | 84,000 | 2,902.78 |
| 1991-07-16 | 3,930 | 3,940 | 3,910 | 3,910 | 80,000 | 2,917.70 |
| 1991-07-15 | 3,880 | 3,920 | 3,880 | 3,910 | 84,000 | 2,917.70 |
| 1991-07-12 | 3,900 | 3,900 | 3,830 | 3,870 | 67,000 | 2,887.85 |
| 1991-07-11 | 3,860 | 3,860 | 3,850 | 3,850 | 85,000 | 2,872.93 |
| 1991-07-10 | 3,750 | 3,810 | 3,700 | 3,810 | 80,000 | 2,843.08 |
| 1991-07-09 | 3,680 | 3,700 | 3,570 | 3,700 | 157,000 | 2,761 |
| 1991-07-08 | 3,740 | 3,760 | 3,660 | 3,690 | 97,000 | 2,753.53 |
| 1991-07-05 | 3,840 | 3,840 | 3,770 | 3,790 | 54,000 | 2,828.16 |
| 1991-07-04 | 3,770 | 3,800 | 3,770 | 3,800 | 35,000 | 2,835.62 |
| 1991-07-03 | 3,900 | 3,950 | 3,750 | 3,850 | 138,000 | 2,872.93 |
| 1991-07-02 | 4,090 | 4,100 | 3,990 | 4,000 | 96,000 | 2,984.86 |
| 1991-07-01 | 4,140 | 4,140 | 4,050 | 4,060 | 53,000 | 3,029.63 |
| 1991-06-28 | 4,070 | 4,120 | 4,050 | 4,050 | 52,000 | 3,022.17 |
| 1991-06-27 | 4,080 | 4,140 | 4,050 | 4,090 | 21,000 | 3,052.02 |
| 1991-06-26 | 4,150 | 4,150 | 4,090 | 4,090 | 144,000 | 3,052.02 |
| 1991-06-25 | 4,090 | 4,130 | 4,050 | 4,120 | 111,000 | 3,074.41 |
| 1991-06-24 | 4,130 | 4,150 | 4,120 | 4,130 | 110,000 | 3,081.87 |
| 1991-06-21 | 4,070 | 4,130 | 4,070 | 4,110 | 72,000 | 3,066.94 |
| 1991-06-20 | 4,100 | 4,120 | 4,070 | 4,110 | 186,000 | 3,066.94 |
| 1991-06-19 | 4,200 | 4,200 | 4,130 | 4,140 | 220,000 | 3,089.33 |
| 1991-06-18 | 4,180 | 4,230 | 4,170 | 4,170 | 60,000 | 3,111.72 |
| 1991-06-17 | 4,250 | 4,250 | 4,170 | 4,250 | 55,000 | 3,171.41 |
| 1991-06-14 | 4,180 | 4,210 | 4,170 | 4,200 | 98,000 | 3,134.10 |
| 1991-06-13 | 4,150 | 4,200 | 4,150 | 4,170 | 200,000 | 3,111.72 |
| 1991-06-12 | 4,100 | 4,200 | 4,100 | 4,150 | 160,000 | 3,096.79 |
| 1991-06-11 | 4,090 | 4,120 | 4,060 | 4,100 | 82,000 | 3,059.48 |
| 1991-06-10 | 4,110 | 4,120 | 4,080 | 4,090 | 48,000 | 3,052.02 |
| 1991-06-07 | 4,160 | 4,200 | 4,120 | 4,140 | 89,000 | 3,089.33 |
| 1991-06-06 | 4,140 | 4,140 | 4,100 | 4,110 | 52,000 | 3,066.94 |
| 1991-06-05 | 4,200 | 4,260 | 4,180 | 4,190 | 174,000 | 3,126.64 |
| 1991-06-04 | 4,120 | 4,220 | 4,120 | 4,200 | 27,000 | 3,134.10 |
| 1991-06-03 | 4,200 | 4,200 | 4,110 | 4,120 | 218,000 | 3,074.41 |
| 1991-05-31 | 4,220 | 4,240 | 4,140 | 4,150 | 194,000 | 3,096.79 |
| 1991-05-30 | 4,100 | 4,180 | 4,100 | 4,180 | 62,000 | 3,119.18 |
| 1991-05-29 | 4,170 | 4,170 | 4,060 | 4,070 | 280,000 | 3,037.10 |
| 1991-05-28 | 4,100 | 4,120 | 4,040 | 4,120 | 182,000 | 3,074.41 |
| 1991-05-27 | 4,250 | 4,250 | 4,150 | 4,150 | 10,000 | 3,096.79 |
| 1991-05-24 | 4,220 | 4,220 | 4,140 | 4,200 | 219,000 | 3,134.10 |
| 1991-05-23 | 4,310 | 4,330 | 4,240 | 4,270 | 236,000 | 3,186.34 |
| 1991-05-22 | 4,390 | 4,400 | 4,310 | 4,310 | 519,000 | 3,216.19 |
| 1991-05-21 | 4,300 | 4,370 | 4,270 | 4,360 | 362,000 | 3,253.50 |
| 1991-05-20 | 4,370 | 4,370 | 4,230 | 4,260 | 188,000 | 3,178.88 |
| 1991-05-17 | 4,220 | 4,330 | 4,210 | 4,320 | 479,000 | 3,223.65 |
| 1991-05-16 | 4,180 | 4,230 | 4,170 | 4,170 | 184,000 | 3,111.72 |
| 1991-05-15 | 4,160 | 4,250 | 4,160 | 4,220 | 130,000 | 3,149.03 |
| 1991-05-14 | 4,190 | 4,190 | 4,160 | 4,180 | 115,000 | 3,119.18 |
| 1991-05-13 | 4,230 | 4,250 | 4,180 | 4,200 | 290,000 | 3,134.10 |
| 1991-05-10 | 4,180 | 4,300 | 4,180 | 4,260 | 574,000 | 3,178.88 |
| 1991-05-09 | 4,100 | 4,160 | 4,100 | 4,150 | 135,000 | 3,096.79 |
| 1991-05-08 | 4,160 | 4,170 | 4,120 | 4,130 | 86,000 | 3,081.87 |
| 1991-05-07 | 4,190 | 4,190 | 4,140 | 4,150 | 130,000 | 3,096.79 |
| 1991-05-02 | 4,190 | 4,200 | 4,150 | 4,150 | 230,000 | 3,096.79 |
| 1991-05-01 | 4,120 | 4,200 | 4,120 | 4,160 | 428,000 | 3,104.26 |
| 1991-04-30 | 4,080 | 4,090 | 4,050 | 4,080 | 65,000 | 3,044.56 |
| 1991-04-26 | 4,030 | 4,090 | 4,030 | 4,060 | 44,000 | 3,029.63 |
| 1991-04-25 | 4,070 | 4,110 | 4,000 | 4,090 | 93,000 | 3,052.02 |
| 1991-04-24 | 4,050 | 4,130 | 4,050 | 4,120 | 290,000 | 3,074.41 |
| 1991-04-23 | 3,980 | 4,050 | 3,980 | 4,050 | 81,000 | 3,022.17 |
| 1991-04-22 | 4,020 | 4,030 | 4,000 | 4,030 | 56,000 | 3,007.25 |
| 1991-04-19 | 4,030 | 4,100 | 4,030 | 4,060 | 295,000 | 3,029.63 |
| 1991-04-18 | 4,150 | 4,150 | 4,010 | 4,030 | 181,000 | 3,007.25 |
| 1991-04-17 | 3,990 | 4,120 | 3,990 | 4,100 | 442,000 | 3,059.48 |
| 1991-04-16 | 4,000 | 4,060 | 3,950 | 3,950 | 313,000 | 2,947.55 |
| 1991-04-15 | 3,970 | 4,000 | 3,940 | 4,000 | 69,000 | 2,984.86 |
| 1991-04-12 | 3,840 | 3,950 | 3,840 | 3,950 | 131,000 | 2,947.55 |
| 1991-04-11 | 3,820 | 3,890 | 3,820 | 3,870 | 74,000 | 2,887.85 |
| 1991-04-10 | 3,870 | 3,890 | 3,860 | 3,870 | 120,000 | 2,887.85 |
| 1991-04-09 | 3,910 | 3,930 | 3,880 | 3,900 | 112,000 | 2,910.24 |
| 1991-04-08 | 3,970 | 3,970 | 3,900 | 3,900 | 60,000 | 2,910.24 |
| 1991-04-05 | 3,950 | 3,980 | 3,900 | 3,950 | 109,000 | 2,947.55 |
| 1991-04-04 | 3,910 | 3,950 | 3,890 | 3,950 | 190,000 | 2,947.55 |
| 1991-04-03 | 4,030 | 4,030 | 3,950 | 3,950 | 115,000 | 2,947.55 |
| 1991-04-02 | 3,960 | 4,000 | 3,930 | 4,000 | 142,000 | 2,984.86 |
| 1991-04-01 | 4,050 | 4,050 | 4,000 | 4,000 | 135,000 | 2,984.86 |
| 1991-03-29 | 4,000 | 4,100 | 4,000 | 4,010 | 693,000 | 2,992.32 |
| 1991-03-28 | 3,880 | 4,020 | 3,880 | 3,960 | 379,000 | 2,955.01 |
| 1991-03-27 | 3,820 | 3,930 | 3,800 | 3,880 | 385,000 | 2,895.31 |
| 1991-03-26 | 3,800 | 3,860 | 3,750 | 3,780 | 460,000 | 2,820.69 |
| 1991-03-25 | 3,600 | 3,800 | 3,600 | 3,800 | 177,000 | 2,835.62 |
| 1991-03-22 | 3,620 | 3,670 | 3,580 | 3,650 | 122,000 | 2,723.69 |
| 1991-03-20 | 3,570 | 3,590 | 3,550 | 3,560 | 93,000 | 2,656.53 |
| 1991-03-19 | 3,600 | 3,620 | 3,570 | 3,620 | 273,000 | 2,701.30 |
| 1991-03-18 | 3,610 | 3,620 | 3,560 | 3,620 | 169,000 | 2,701.30 |
| 1991-03-15 | 3,470 | 3,570 | 3,470 | 3,560 | 367,000 | 2,656.53 |
| 1991-03-14 | 3,360 | 3,450 | 3,250 | 3,450 | 116,000 | 2,574.44 |
| 1991-03-13 | 3,340 | 3,340 | 3,300 | 3,300 | 32,000 | 2,462.51 |
| 1991-03-12 | 3,400 | 3,400 | 3,320 | 3,320 | 21,000 | 2,477.43 |
| 1991-03-11 | 3,400 | 3,400 | 3,350 | 3,400 | 59,000 | 2,537.13 |
| 1991-03-08 | 3,400 | 3,400 | 3,350 | 3,400 | 82,000 | 2,537.13 |
| 1991-03-07 | 3,400 | 3,430 | 3,380 | 3,400 | 106,000 | 2,537.13 |
| 1991-03-06 | 3,370 | 3,450 | 3,370 | 3,400 | 161,000 | 2,537.13 |
| 1991-03-05 | 3,360 | 3,400 | 3,360 | 3,370 | 121,000 | 2,514.75 |
| 1991-03-04 | 3,300 | 3,360 | 3,300 | 3,360 | 9,000 | 2,507.28 |
| 1991-03-01 | 3,350 | 3,370 | 3,340 | 3,370 | 103,000 | 2,514.75 |
| 1991-02-28 | 3,340 | 3,380 | 3,340 | 3,370 | 197,000 | 2,514.75 |
| 1991-02-27 | 3,300 | 3,350 | 3,300 | 3,310 | 175,000 | 2,469.97 |
| 1991-02-26 | 3,340 | 3,340 | 3,310 | 3,340 | 103,000 | 2,492.36 |
| 1991-02-25 | 3,330 | 3,360 | 3,330 | 3,340 | 83,000 | 2,492.36 |
| 1991-02-22 | 3,350 | 3,360 | 3,330 | 3,360 | 72,000 | 2,507.28 |
| 1991-02-21 | 3,370 | 3,370 | 3,360 | 3,370 | 50,000 | 2,514.75 |
| 1991-02-20 | 3,400 | 3,440 | 3,350 | 3,400 | 76,000 | 2,537.13 |
| 1991-02-19 | 3,490 | 3,500 | 3,430 | 3,450 | 58,000 | 2,574.44 |
| 1991-02-18 | 3,440 | 3,490 | 3,430 | 3,480 | 165,000 | 2,596.83 |
| 1991-02-15 | 3,390 | 3,420 | 3,380 | 3,420 | 82,000 | 2,552.06 |
| 1991-02-14 | 3,450 | 3,450 | 3,400 | 3,420 | 51,000 | 2,552.06 |
| 1991-02-13 | 3,470 | 3,500 | 3,440 | 3,450 | 50,000 | 2,574.44 |
| 1991-02-12 | 3,500 | 3,530 | 3,470 | 3,470 | 185,000 | 2,589.37 |
| 1991-02-08 | 3,440 | 3,500 | 3,440 | 3,470 | 124,000 | 2,589.37 |
| 1991-02-07 | 3,530 | 3,530 | 3,440 | 3,470 | 143,000 | 2,589.37 |
| 1991-02-06 | 3,390 | 3,490 | 3,390 | 3,480 | 203,000 | 2,596.83 |
| 1991-02-05 | 3,390 | 3,400 | 3,360 | 3,380 | 208,000 | 2,522.21 |
| 1991-02-04 | 3,250 | 3,340 | 3,250 | 3,340 | 50,000 | 2,492.36 |
| 1991-02-01 | 3,300 | 3,300 | 3,250 | 3,250 | 31,000 | 2,425.20 |
| 1991-01-31 | 3,350 | 3,350 | 3,310 | 3,310 | 101,000 | 2,469.97 |
| 1991-01-30 | 3,300 | 3,340 | 3,280 | 3,330 | 80,000 | 2,484.90 |
| 1991-01-29 | 3,340 | 3,340 | 3,300 | 3,300 | 45,000 | 2,462.51 |
| 1991-01-28 | 3,300 | 3,340 | 3,300 | 3,340 | 81,000 | 2,492.36 |
| 1991-01-25 | 3,300 | 3,300 | 3,280 | 3,300 | 73,000 | 2,462.51 |
| 1991-01-24 | 3,290 | 3,300 | 3,280 | 3,300 | 89,000 | 2,462.51 |
| 1991-01-23 | 3,300 | 3,300 | 3,260 | 3,290 | 72,000 | 2,455.05 |
| 1991-01-22 | 3,280 | 3,300 | 3,270 | 3,300 | 46,000 | 2,462.51 |
| 1991-01-21 | 3,370 | 3,370 | 3,280 | 3,280 | 33,000 | 2,447.59 |
| 1991-01-18 | 3,290 | 3,350 | 3,290 | 3,340 | 180,000 | 2,492.36 |
| 1991-01-17 | 3,190 | 3,300 | 3,150 | 3,230 | 49,000 | 2,410.28 |
| 1991-01-16 | 3,230 | 3,250 | 3,200 | 3,240 | 29,000 | 2,417.74 |
| 1991-01-14 | 3,250 | 3,270 | 3,200 | 3,270 | 53,000 | 2,440.12 |
| 1991-01-11 | 3,290 | 3,290 | 3,250 | 3,250 | 83,000 | 2,425.20 |
| 1991-01-10 | 3,240 | 3,300 | 3,200 | 3,280 | 92,000 | 2,447.59 |
| 1991-01-09 | 3,180 | 3,220 | 3,150 | 3,190 | 70,000 | 2,380.43 |
| 1991-01-08 | 3,220 | 3,220 | 3,180 | 3,180 | 10,000 | 2,372.96 |
| 1991-01-07 | 3,240 | 3,270 | 3,240 | 3,270 | 16,000 | 2,440.12 |
| 1991-01-04 | 3,210 | 3,300 | 3,210 | 3,270 | 75,000 | 2,440.12 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
