1939 (株)四電工 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 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 3,166.67 |
| 1991-12-27 | 1,330 | 1,340 | 1,330 | 1,330 | 10,000 | 3,166.67 |
| 1991-12-26 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 3,166.67 |
| 1991-12-25 | 1,330 | 1,330 | 1,290 | 1,330 | 16,000 | 3,166.67 |
| 1991-12-24 | 1,340 | 1,350 | 1,330 | 1,330 | 6,000 | 3,166.67 |
| 1991-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,214.29 |
| 1991-12-19 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 3,238.10 |
| 1991-12-18 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 3,238.10 |
| 1991-12-17 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 | 3,261.90 |
| 1991-12-16 | 1,360 | 1,360 | 1,350 | 1,360 | 6,000 | 3,238.10 |
| 1991-12-13 | 1,380 | 1,390 | 1,370 | 1,380 | 7,000 | 3,285.71 |
| 1991-12-12 | 1,340 | 1,360 | 1,330 | 1,330 | 16,000 | 3,166.67 |
| 1991-12-11 | 1,360 | 1,360 | 1,320 | 1,320 | 7,000 | 3,142.86 |
| 1991-12-10 | 1,400 | 1,400 | 1,360 | 1,360 | 18,000 | 3,238.10 |
| 1991-12-09 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 3,285.71 |
| 1991-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,333.33 |
| 1991-12-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 3,357.14 |
| 1991-12-04 | 1,370 | 1,410 | 1,370 | 1,410 | 14,000 | 3,357.14 |
| 1991-12-03 | 1,370 | 1,380 | 1,360 | 1,380 | 58,000 | 3,285.71 |
| 1991-12-02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 3,238.10 |
| 1991-11-29 | 1,390 | 1,410 | 1,390 | 1,400 | 12,000 | 3,333.33 |
| 1991-11-28 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 3,333.33 |
| 1991-11-27 | 1,410 | 1,430 | 1,400 | 1,420 | 11,000 | 3,380.95 |
| 1991-11-26 | 1,410 | 1,410 | 1,400 | 1,400 | 25,000 | 3,333.33 |
| 1991-11-25 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 | 3,333.33 |
| 1991-11-22 | 1,420 | 1,420 | 1,400 | 1,410 | 19,000 | 3,357.14 |
| 1991-11-21 | 1,430 | 1,430 | 1,410 | 1,410 | 22,000 | 3,357.14 |
| 1991-11-20 | 1,420 | 1,430 | 1,410 | 1,420 | 19,000 | 3,380.95 |
| 1991-11-19 | 1,440 | 1,450 | 1,430 | 1,430 | 30,000 | 3,404.76 |
| 1991-11-18 | 1,430 | 1,440 | 1,420 | 1,430 | 30,000 | 3,404.76 |
| 1991-11-15 | 1,500 | 1,500 | 1,470 | 1,470 | 29,000 | 3,500 |
| 1991-11-14 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 | 3,571.43 |
| 1991-11-13 | 1,520 | 1,520 | 1,500 | 1,500 | 19,000 | 3,571.43 |
| 1991-11-12 | 1,530 | 1,540 | 1,500 | 1,530 | 59,000 | 3,642.86 |
| 1991-11-11 | 1,520 | 1,540 | 1,520 | 1,530 | 33,000 | 3,642.86 |
| 1991-11-08 | 1,550 | 1,550 | 1,530 | 1,530 | 18,000 | 3,642.86 |
| 1991-11-07 | 1,550 | 1,550 | 1,530 | 1,530 | 39,000 | 3,642.86 |
| 1991-11-06 | 1,560 | 1,570 | 1,550 | 1,570 | 119,000 | 3,738.10 |
| 1991-11-05 | 1,580 | 1,580 | 1,560 | 1,580 | 154,000 | 3,761.90 |
| 1991-11-01 | 1,570 | 1,600 | 1,560 | 1,590 | 534,000 | 3,785.71 |
| 1991-10-31 | 1,510 | 1,580 | 1,510 | 1,540 | 323,000 | 3,666.67 |
| 1991-10-30 | 1,470 | 1,490 | 1,460 | 1,470 | 93,000 | 3,500 |
| 1991-10-29 | 1,420 | 1,420 | 1,410 | 1,420 | 17,000 | 3,380.95 |
| 1991-10-28 | 1,410 | 1,410 | 1,400 | 1,410 | 14,000 | 3,357.14 |
| 1991-10-25 | 1,410 | 1,430 | 1,400 | 1,420 | 38,000 | 3,380.95 |
| 1991-10-24 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 | 3,333.33 |
| 1991-10-23 | 1,440 | 1,440 | 1,420 | 1,420 | 13,000 | 3,380.95 |
| 1991-10-22 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 | 3,428.57 |
| 1991-10-21 | 1,430 | 1,460 | 1,420 | 1,420 | 29,000 | 3,380.95 |
| 1991-10-18 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 3,357.14 |
| 1991-10-17 | 1,450 | 1,480 | 1,450 | 1,480 | 10,000 | 3,523.81 |
| 1991-10-16 | 1,420 | 1,430 | 1,400 | 1,430 | 20,000 | 3,404.76 |
| 1991-10-15 | 1,390 | 1,400 | 1,350 | 1,400 | 54,000 | 3,333.33 |
| 1991-10-14 | 1,400 | 1,400 | 1,390 | 1,390 | 24,000 | 3,309.52 |
| 1991-10-11 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 3,333.33 |
| 1991-10-09 | 1,410 | 1,420 | 1,390 | 1,400 | 227,000 | 3,333.33 |
| 1991-10-08 | 1,430 | 1,430 | 1,420 | 1,420 | 12,000 | 3,380.95 |
| 1991-10-07 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 3,404.76 |
| 1991-10-04 | 1,470 | 1,470 | 1,430 | 1,430 | 19,000 | 3,404.76 |
| 1991-10-03 | 1,490 | 1,490 | 1,470 | 1,480 | 65,000 | 3,523.81 |
| 1991-10-02 | 1,490 | 1,490 | 1,440 | 1,490 | 65,000 | 3,547.62 |
| 1991-10-01 | 1,370 | 1,490 | 1,370 | 1,490 | 133,000 | 3,547.62 |
| 1991-09-30 | 1,340 | 1,350 | 1,340 | 1,350 | 24,000 | 3,214.29 |
| 1991-09-27 | 1,330 | 1,350 | 1,320 | 1,340 | 25,000 | 3,190.48 |
| 1991-09-26 | 1,340 | 1,340 | 1,300 | 1,330 | 10,000 | 3,166.67 |
| 1991-09-25 | 1,320 | 1,340 | 1,320 | 1,340 | 28,000 | 3,190.48 |
| 1991-09-24 | 1,310 | 1,310 | 1,290 | 1,310 | 13,000 | 3,119.05 |
| 1991-09-20 | 1,300 | 1,300 | 1,290 | 1,290 | 25,000 | 3,071.43 |
| 1991-09-19 | 1,290 | 1,310 | 1,280 | 1,300 | 8,000 | 3,095.24 |
| 1991-09-18 | 1,320 | 1,340 | 1,280 | 1,290 | 10,000 | 3,071.43 |
| 1991-09-17 | 1,270 | 1,340 | 1,270 | 1,320 | 38,000 | 3,142.86 |
| 1991-09-13 | 1,250 | 1,260 | 1,250 | 1,260 | 57,000 | 3,000 |
| 1991-09-12 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 3,023.81 |
| 1991-09-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,047.62 |
| 1991-09-10 | 1,310 | 1,310 | 1,270 | 1,270 | 10,000 | 3,023.81 |
| 1991-09-09 | 1,330 | 1,340 | 1,310 | 1,310 | 11,000 | 3,119.05 |
| 1991-09-06 | 1,270 | 1,350 | 1,270 | 1,350 | 18,000 | 3,214.29 |
| 1991-09-05 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 3,023.81 |
| 1991-09-04 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 3,047.62 |
| 1991-09-03 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 3,071.43 |
| 1991-09-02 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 3,071.43 |
| 1991-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,976.19 |
| 1991-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 2,952.38 |
| 1991-08-28 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 2,952.38 |
| 1991-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,976.19 |
| 1991-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 2,976.19 |
| 1991-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 45,000 | 2,976.19 |
| 1991-08-22 | 1,320 | 1,330 | 1,300 | 1,330 | 17,000 | 3,166.67 |
| 1991-08-21 | 1,230 | 1,300 | 1,220 | 1,300 | 11,000 | 3,095.24 |
| 1991-08-20 | 1,240 | 1,250 | 1,240 | 1,250 | 17,000 | 2,976.19 |
| 1991-08-19 | 1,320 | 1,320 | 1,240 | 1,240 | 14,000 | 2,952.38 |
| 1991-08-16 | 1,360 | 1,360 | 1,330 | 1,330 | 7,000 | 3,166.67 |
| 1991-08-15 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 3,238.10 |
| 1991-08-14 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 3,285.71 |
| 1991-08-13 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 3,285.71 |
| 1991-08-12 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 3,285.71 |
| 1991-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 3,333.33 |
| 1991-08-08 | 1,440 | 1,440 | 1,420 | 1,420 | 5,000 | 3,380.95 |
| 1991-08-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,428.57 |
| 1991-08-01 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 | 3,500 |
| 1991-07-31 | 1,470 | 1,480 | 1,470 | 1,470 | 3,000 | 3,500 |
| 1991-07-30 | 1,440 | 1,460 | 1,440 | 1,440 | 4,000 | 3,428.57 |
| 1991-07-29 | 1,440 | 1,440 | 1,410 | 1,410 | 5,000 | 3,357.14 |
| 1991-07-26 | 1,460 | 1,490 | 1,440 | 1,440 | 17,000 | 3,428.57 |
| 1991-07-25 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 3,476.19 |
| 1991-07-24 | 1,420 | 1,470 | 1,410 | 1,470 | 13,000 | 3,500 |
| 1991-07-23 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 3,357.14 |
| 1991-07-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 3,404.76 |
| 1991-07-19 | 1,430 | 1,430 | 1,410 | 1,430 | 19,000 | 3,404.76 |
| 1991-07-18 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 | 3,380.95 |
| 1991-07-17 | 1,460 | 1,460 | 1,440 | 1,440 | 42,000 | 3,428.57 |
| 1991-07-16 | 1,460 | 1,460 | 1,450 | 1,450 | 14,000 | 3,452.38 |
| 1991-07-15 | 1,450 | 1,450 | 1,440 | 1,450 | 48,000 | 3,452.38 |
| 1991-07-12 | 1,490 | 1,490 | 1,430 | 1,430 | 28,000 | 3,404.76 |
| 1991-07-11 | 1,470 | 1,490 | 1,470 | 1,480 | 34,000 | 3,523.81 |
| 1991-07-10 | 1,400 | 1,470 | 1,400 | 1,470 | 35,000 | 3,500 |
| 1991-07-09 | 1,380 | 1,400 | 1,380 | 1,380 | 53,000 | 3,285.71 |
| 1991-07-08 | 1,450 | 1,450 | 1,380 | 1,380 | 29,000 | 3,285.71 |
| 1991-07-05 | 1,470 | 1,470 | 1,450 | 1,470 | 29,000 | 3,500 |
| 1991-07-04 | 1,470 | 1,480 | 1,460 | 1,470 | 37,000 | 3,500 |
| 1991-07-03 | 1,560 | 1,560 | 1,500 | 1,500 | 44,000 | 3,571.43 |
| 1991-07-02 | 1,580 | 1,600 | 1,580 | 1,590 | 6,000 | 3,785.71 |
| 1991-07-01 | 1,600 | 1,600 | 1,560 | 1,560 | 24,000 | 3,714.29 |
| 1991-06-28 | 1,560 | 1,560 | 1,550 | 1,550 | 30,000 | 3,690.48 |
| 1991-06-27 | 1,560 | 1,570 | 1,560 | 1,560 | 22,000 | 3,714.29 |
| 1991-06-26 | 1,570 | 1,650 | 1,570 | 1,570 | 18,000 | 3,738.10 |
| 1991-06-25 | 1,590 | 1,600 | 1,550 | 1,570 | 23,000 | 3,738.10 |
| 1991-06-24 | 1,630 | 1,630 | 1,580 | 1,620 | 40,000 | 3,857.14 |
| 1991-06-21 | 1,580 | 1,630 | 1,580 | 1,630 | 7,000 | 3,880.95 |
| 1991-06-20 | 1,610 | 1,610 | 1,580 | 1,580 | 56,000 | 3,761.90 |
| 1991-06-19 | 1,630 | 1,630 | 1,580 | 1,580 | 53,000 | 3,761.90 |
| 1991-06-18 | 1,670 | 1,670 | 1,580 | 1,600 | 30,000 | 3,809.52 |
| 1991-06-17 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 3,904.76 |
| 1991-06-14 | 1,600 | 1,640 | 1,570 | 1,640 | 108,000 | 3,904.76 |
| 1991-06-13 | 1,620 | 1,630 | 1,570 | 1,600 | 70,000 | 3,809.52 |
| 1991-06-12 | 1,570 | 1,630 | 1,570 | 1,620 | 28,000 | 3,857.14 |
| 1991-06-11 | 1,570 | 1,580 | 1,540 | 1,580 | 23,000 | 3,761.90 |
| 1991-06-10 | 1,580 | 1,600 | 1,550 | 1,580 | 22,000 | 3,761.90 |
| 1991-06-07 | 1,600 | 1,640 | 1,600 | 1,610 | 32,000 | 3,833.33 |
| 1991-06-06 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 3,761.90 |
| 1991-06-05 | 1,590 | 1,630 | 1,580 | 1,580 | 140,000 | 3,761.90 |
| 1991-06-04 | 1,620 | 1,640 | 1,620 | 1,620 | 12,000 | 3,857.14 |
| 1991-06-03 | 1,600 | 1,650 | 1,600 | 1,650 | 14,000 | 3,928.57 |
| 1991-05-31 | 1,680 | 1,680 | 1,680 | 1,680 | 26,000 | 4,000 |
| 1991-05-30 | 1,570 | 1,600 | 1,550 | 1,600 | 52,000 | 3,809.52 |
| 1991-05-29 | 1,570 | 1,570 | 1,560 | 1,570 | 31,000 | 3,738.10 |
| 1991-05-28 | 1,530 | 1,590 | 1,530 | 1,570 | 16,000 | 3,738.10 |
| 1991-05-27 | 1,610 | 1,610 | 1,550 | 1,560 | 16,000 | 3,714.29 |
| 1991-05-24 | 1,590 | 1,600 | 1,580 | 1,580 | 20,000 | 3,761.90 |
| 1991-05-23 | 1,630 | 1,630 | 1,580 | 1,600 | 11,000 | 3,809.52 |
| 1991-05-22 | 1,620 | 1,640 | 1,620 | 1,630 | 15,000 | 3,880.95 |
| 1991-05-21 | 1,620 | 1,650 | 1,610 | 1,650 | 14,000 | 3,928.57 |
| 1991-05-20 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 3,928.57 |
| 1991-05-17 | 1,640 | 1,640 | 1,600 | 1,640 | 38,000 | 3,904.76 |
| 1991-05-16 | 1,570 | 1,620 | 1,570 | 1,620 | 6,000 | 3,857.14 |
| 1991-05-15 | 1,640 | 1,640 | 1,600 | 1,600 | 31,000 | 3,809.52 |
| 1991-05-14 | 1,660 | 1,670 | 1,640 | 1,640 | 9,000 | 3,904.76 |
| 1991-05-13 | 1,680 | 1,680 | 1,660 | 1,660 | 12,000 | 3,952.38 |
| 1991-05-10 | 1,680 | 1,710 | 1,680 | 1,680 | 80,000 | 4,000 |
| 1991-05-09 | 1,690 | 1,720 | 1,690 | 1,690 | 21,000 | 4,023.81 |
| 1991-05-08 | 1,740 | 1,740 | 1,690 | 1,690 | 13,000 | 4,023.81 |
| 1991-05-07 | 1,750 | 1,750 | 1,700 | 1,750 | 15,000 | 4,166.67 |
| 1991-05-02 | 1,750 | 1,750 | 1,690 | 1,690 | 33,000 | 4,023.81 |
| 1991-05-01 | 1,680 | 1,740 | 1,650 | 1,720 | 74,000 | 4,095.24 |
| 1991-04-30 | 1,650 | 1,680 | 1,650 | 1,650 | 14,000 | 3,928.57 |
| 1991-04-26 | 1,620 | 1,630 | 1,620 | 1,630 | 20,000 | 3,880.95 |
| 1991-04-25 | 1,690 | 1,690 | 1,630 | 1,630 | 18,000 | 3,880.95 |
| 1991-04-24 | 1,650 | 1,660 | 1,620 | 1,660 | 15,000 | 3,952.38 |
| 1991-04-23 | 1,690 | 1,700 | 1,660 | 1,660 | 31,000 | 3,952.38 |
| 1991-04-22 | 1,720 | 1,720 | 1,690 | 1,690 | 38,000 | 4,023.81 |
| 1991-04-19 | 1,730 | 1,750 | 1,700 | 1,730 | 63,000 | 4,119.05 |
| 1991-04-18 | 1,770 | 1,780 | 1,720 | 1,720 | 61,000 | 4,095.24 |
| 1991-04-17 | 1,720 | 1,770 | 1,720 | 1,750 | 179,000 | 4,166.67 |
| 1991-04-16 | 1,710 | 1,750 | 1,700 | 1,750 | 284,000 | 4,166.67 |
| 1991-04-15 | 1,650 | 1,710 | 1,650 | 1,690 | 88,000 | 4,023.81 |
| 1991-04-12 | 1,670 | 1,670 | 1,620 | 1,650 | 34,000 | 3,928.57 |
| 1991-04-11 | 1,650 | 1,660 | 1,640 | 1,650 | 30,000 | 3,928.57 |
| 1991-04-10 | 1,680 | 1,690 | 1,630 | 1,650 | 47,000 | 3,928.57 |
| 1991-04-09 | 1,680 | 1,700 | 1,680 | 1,700 | 53,000 | 4,047.62 |
| 1991-04-08 | 1,700 | 1,720 | 1,700 | 1,710 | 45,000 | 4,071.43 |
| 1991-04-05 | 1,670 | 1,740 | 1,670 | 1,720 | 99,000 | 4,095.24 |
| 1991-04-04 | 1,630 | 1,650 | 1,620 | 1,650 | 57,000 | 3,928.57 |
| 1991-04-03 | 1,600 | 1,650 | 1,600 | 1,650 | 110,000 | 3,928.57 |
| 1991-04-02 | 1,580 | 1,580 | 1,570 | 1,570 | 10,000 | 3,738.10 |
| 1991-04-01 | 1,540 | 1,590 | 1,530 | 1,590 | 17,000 | 3,785.71 |
| 1991-03-29 | 1,560 | 1,580 | 1,530 | 1,560 | 27,000 | 3,714.29 |
| 1991-03-28 | 1,470 | 1,540 | 1,470 | 1,500 | 10,000 | 3,571.43 |
| 1991-03-27 | 1,480 | 1,480 | 1,460 | 1,470 | 9,000 | 3,500 |
| 1991-03-26 | 1,460 | 1,480 | 1,450 | 1,480 | 27,000 | 3,523.81 |
| 1991-03-25 | 1,510 | 1,550 | 1,490 | 1,530 | 54,000 | 3,311.69 |
| 1991-03-22 | 1,530 | 1,540 | 1,530 | 1,540 | 39,000 | 3,333.33 |
| 1991-03-20 | 1,570 | 1,570 | 1,560 | 1,560 | 9,000 | 3,376.62 |
| 1991-03-19 | 1,580 | 1,600 | 1,580 | 1,600 | 150,000 | 3,463.20 |
| 1991-03-18 | 1,600 | 1,600 | 1,530 | 1,580 | 40,000 | 3,419.91 |
| 1991-03-15 | 1,540 | 1,580 | 1,540 | 1,580 | 33,000 | 3,419.91 |
| 1991-03-14 | 1,560 | 1,560 | 1,530 | 1,530 | 10,000 | 3,311.69 |
| 1991-03-13 | 1,550 | 1,580 | 1,530 | 1,530 | 83,000 | 3,311.69 |
| 1991-03-12 | 1,520 | 1,520 | 1,500 | 1,500 | 17,000 | 3,246.75 |
| 1991-03-11 | 1,490 | 1,580 | 1,490 | 1,580 | 23,000 | 3,419.91 |
| 1991-03-08 | 1,570 | 1,580 | 1,500 | 1,510 | 37,000 | 3,268.40 |
| 1991-03-07 | 1,560 | 1,560 | 1,540 | 1,550 | 43,000 | 3,354.98 |
| 1991-03-06 | 1,550 | 1,550 | 1,520 | 1,540 | 23,000 | 3,333.33 |
| 1991-03-05 | 1,550 | 1,550 | 1,510 | 1,550 | 40,000 | 3,354.98 |
| 1991-03-04 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 | 3,246.75 |
| 1991-03-01 | 1,570 | 1,570 | 1,510 | 1,510 | 43,000 | 3,268.40 |
| 1991-02-28 | 1,550 | 1,590 | 1,550 | 1,550 | 171,000 | 3,354.98 |
| 1991-02-27 | 1,480 | 1,530 | 1,480 | 1,530 | 20,000 | 3,311.69 |
| 1991-02-26 | 1,540 | 1,540 | 1,510 | 1,510 | 64,000 | 3,268.40 |
| 1991-02-25 | 1,470 | 1,540 | 1,470 | 1,540 | 17,000 | 3,333.33 |
| 1991-02-22 | 1,500 | 1,500 | 1,480 | 1,480 | 20,000 | 3,203.46 |
| 1991-02-21 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 | 3,246.75 |
| 1991-02-20 | 1,490 | 1,490 | 1,460 | 1,480 | 11,000 | 3,203.46 |
| 1991-02-19 | 1,500 | 1,540 | 1,490 | 1,490 | 38,000 | 3,225.11 |
| 1991-02-18 | 1,470 | 1,540 | 1,470 | 1,510 | 89,000 | 3,268.40 |
| 1991-02-15 | 1,420 | 1,450 | 1,390 | 1,450 | 47,000 | 3,138.53 |
| 1991-02-14 | 1,380 | 1,420 | 1,380 | 1,420 | 38,000 | 3,073.59 |
| 1991-02-13 | 1,420 | 1,420 | 1,380 | 1,390 | 34,000 | 3,008.66 |
| 1991-02-12 | 1,420 | 1,420 | 1,410 | 1,420 | 17,000 | 3,073.59 |
| 1991-02-08 | 1,390 | 1,400 | 1,370 | 1,380 | 31,000 | 2,987.01 |
| 1991-02-07 | 1,400 | 1,410 | 1,380 | 1,410 | 7,000 | 3,051.95 |
| 1991-02-06 | 1,400 | 1,450 | 1,400 | 1,410 | 28,000 | 3,051.95 |
| 1991-02-05 | 1,350 | 1,400 | 1,330 | 1,400 | 19,000 | 3,030.30 |
| 1991-02-04 | 1,300 | 1,330 | 1,300 | 1,330 | 16,000 | 2,878.79 |
| 1991-02-01 | 1,330 | 1,330 | 1,280 | 1,280 | 51,000 | 2,770.56 |
| 1991-01-31 | 1,350 | 1,350 | 1,320 | 1,320 | 15,000 | 2,857.14 |
| 1991-01-30 | 1,340 | 1,340 | 1,280 | 1,300 | 18,000 | 2,813.85 |
| 1991-01-29 | 1,340 | 1,360 | 1,330 | 1,360 | 24,000 | 2,943.72 |
| 1991-01-25 | 1,350 | 1,360 | 1,340 | 1,360 | 48,000 | 2,943.72 |
| 1991-01-24 | 1,350 | 1,360 | 1,320 | 1,360 | 17,000 | 2,943.72 |
| 1991-01-23 | 1,370 | 1,370 | 1,330 | 1,330 | 6,000 | 2,878.79 |
| 1991-01-22 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 2,987.01 |
| 1991-01-18 | 1,410 | 1,420 | 1,360 | 1,400 | 14,000 | 3,030.30 |
| 1991-01-17 | 1,290 | 1,390 | 1,290 | 1,390 | 17,000 | 3,008.66 |
| 1991-01-16 | 1,330 | 1,330 | 1,310 | 1,310 | 13,000 | 2,835.50 |
| 1991-01-14 | 1,340 | 1,340 | 1,340 | 1,340 | 15,000 | 2,900.43 |
| 1991-01-11 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 2,900.43 |
| 1991-01-10 | 1,330 | 1,330 | 1,320 | 1,330 | 26,000 | 2,878.79 |
| 1991-01-09 | 1,300 | 1,340 | 1,300 | 1,340 | 25,000 | 2,900.43 |
| 1991-01-08 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 2,922.08 |
| 1991-01-07 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 3,030.30 |
| 1991-01-04 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 | 3,030.30 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株
