1941 (株)中電工 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 | 4,730 | 4,750 | 4,700 | 4,750 | 39,000 | 3,731.56 |
| 1991-12-27 | 4,770 | 4,780 | 4,690 | 4,690 | 81,000 | 3,684.42 |
| 1991-12-26 | 4,730 | 4,730 | 4,680 | 4,730 | 42,000 | 3,715.85 |
| 1991-12-25 | 4,740 | 4,740 | 4,700 | 4,720 | 65,000 | 3,707.99 |
| 1991-12-24 | 4,800 | 4,800 | 4,700 | 4,740 | 22,000 | 3,723.70 |
| 1991-12-20 | 4,770 | 4,770 | 4,730 | 4,750 | 34,000 | 3,731.56 |
| 1991-12-19 | 4,800 | 4,800 | 4,750 | 4,800 | 70,000 | 3,770.84 |
| 1991-12-18 | 4,790 | 4,800 | 4,760 | 4,790 | 99,000 | 3,762.98 |
| 1991-12-17 | 4,800 | 4,800 | 4,790 | 4,800 | 42,000 | 3,770.84 |
| 1991-12-16 | 4,850 | 4,850 | 4,800 | 4,810 | 30,000 | 3,778.70 |
| 1991-12-13 | 4,850 | 4,900 | 4,830 | 4,860 | 104,000 | 3,817.98 |
| 1991-12-12 | 4,800 | 4,850 | 4,800 | 4,830 | 68,000 | 3,794.41 |
| 1991-12-11 | 4,750 | 4,800 | 4,670 | 4,750 | 67,000 | 3,731.56 |
| 1991-12-10 | 4,810 | 4,810 | 4,740 | 4,750 | 23,000 | 3,731.56 |
| 1991-12-09 | 4,850 | 4,850 | 4,800 | 4,820 | 32,000 | 3,786.55 |
| 1991-12-06 | 4,860 | 4,900 | 4,850 | 4,900 | 96,000 | 3,849.40 |
| 1991-12-05 | 4,810 | 4,850 | 4,790 | 4,850 | 130,000 | 3,810.12 |
| 1991-12-04 | 4,690 | 4,790 | 4,660 | 4,790 | 87,000 | 3,762.98 |
| 1991-12-03 | 4,630 | 4,690 | 4,620 | 4,690 | 61,000 | 3,684.42 |
| 1991-12-02 | 4,580 | 4,580 | 4,540 | 4,560 | 51,000 | 3,582.30 |
| 1991-11-29 | 4,600 | 4,600 | 4,550 | 4,580 | 51,000 | 3,598.01 |
| 1991-11-28 | 4,600 | 4,600 | 4,550 | 4,590 | 30,000 | 3,605.87 |
| 1991-11-27 | 4,610 | 4,710 | 4,580 | 4,700 | 76,000 | 3,692.28 |
| 1991-11-26 | 4,550 | 4,560 | 4,520 | 4,560 | 63,000 | 3,582.30 |
| 1991-11-25 | 4,600 | 4,600 | 4,520 | 4,530 | 25,000 | 3,558.73 |
| 1991-11-22 | 4,560 | 4,570 | 4,530 | 4,560 | 66,000 | 3,582.30 |
| 1991-11-21 | 4,570 | 4,570 | 4,530 | 4,560 | 92,000 | 3,582.30 |
| 1991-11-20 | 4,550 | 4,560 | 4,500 | 4,560 | 83,000 | 3,582.30 |
| 1991-11-19 | 4,560 | 4,570 | 4,530 | 4,560 | 82,000 | 3,582.30 |
| 1991-11-18 | 4,520 | 4,570 | 4,520 | 4,560 | 42,000 | 3,582.30 |
| 1991-11-15 | 4,670 | 4,670 | 4,540 | 4,620 | 52,000 | 3,629.43 |
| 1991-11-14 | 4,720 | 4,740 | 4,600 | 4,680 | 70,000 | 3,676.57 |
| 1991-11-13 | 4,700 | 4,720 | 4,640 | 4,670 | 76,000 | 3,668.71 |
| 1991-11-12 | 4,620 | 4,700 | 4,620 | 4,650 | 102,000 | 3,653 |
| 1991-11-11 | 4,630 | 4,630 | 4,570 | 4,590 | 92,000 | 3,605.87 |
| 1991-11-08 | 4,760 | 4,760 | 4,630 | 4,650 | 132,000 | 3,653 |
| 1991-11-07 | 4,840 | 4,850 | 4,730 | 4,750 | 196,000 | 3,731.56 |
| 1991-11-06 | 4,870 | 4,930 | 4,820 | 4,830 | 291,000 | 3,794.41 |
| 1991-11-05 | 4,970 | 5,000 | 4,860 | 4,890 | 330,000 | 3,841.54 |
| 1991-11-01 | 4,960 | 5,060 | 4,910 | 4,920 | 668,000 | 3,865.11 |
| 1991-10-31 | 4,770 | 5,160 | 4,760 | 4,950 | 2,382,000 | 3,888.68 |
| 1991-10-30 | 4,720 | 4,720 | 4,720 | 4,720 | 382,000 | 3,707.99 |
| 1991-10-29 | 4,250 | 4,250 | 4,220 | 4,220 | 15,000 | 3,315.20 |
| 1991-10-28 | 4,240 | 4,250 | 4,210 | 4,210 | 24,000 | 3,307.34 |
| 1991-10-25 | 4,280 | 4,290 | 4,280 | 4,290 | 24,000 | 3,370.19 |
| 1991-10-24 | 4,300 | 4,350 | 4,300 | 4,330 | 88,000 | 3,401.61 |
| 1991-10-23 | 4,340 | 4,350 | 4,300 | 4,340 | 71,000 | 3,409.47 |
| 1991-10-22 | 4,330 | 4,400 | 4,300 | 4,380 | 70,000 | 3,440.89 |
| 1991-10-21 | 4,350 | 4,370 | 4,300 | 4,310 | 44,000 | 3,385.90 |
| 1991-10-18 | 4,370 | 4,370 | 4,340 | 4,340 | 89,000 | 3,409.47 |
| 1991-10-17 | 4,350 | 4,450 | 4,350 | 4,420 | 219,000 | 3,472.31 |
| 1991-10-16 | 4,270 | 4,350 | 4,240 | 4,350 | 171,000 | 3,417.32 |
| 1991-10-15 | 4,150 | 4,260 | 4,150 | 4,250 | 211,000 | 3,338.76 |
| 1991-10-14 | 4,140 | 4,200 | 4,130 | 4,190 | 84,000 | 3,291.63 |
| 1991-10-11 | 4,090 | 4,100 | 4,080 | 4,100 | 29,000 | 3,220.93 |
| 1991-10-09 | 4,070 | 4,070 | 4,020 | 4,060 | 13,000 | 3,189.50 |
| 1991-10-08 | 4,060 | 4,060 | 4,060 | 4,060 | 10,000 | 3,189.50 |
| 1991-10-07 | 4,050 | 4,070 | 4,040 | 4,070 | 28,000 | 3,197.36 |
| 1991-10-04 | 4,040 | 4,080 | 4,010 | 4,070 | 92,000 | 3,197.36 |
| 1991-10-03 | 4,040 | 4,080 | 4,040 | 4,040 | 139,000 | 3,173.79 |
| 1991-10-02 | 4,010 | 4,040 | 4,000 | 4,040 | 42,000 | 3,173.79 |
| 1991-10-01 | 3,990 | 4,010 | 3,980 | 3,990 | 60,000 | 3,134.51 |
| 1991-09-30 | 3,860 | 3,960 | 3,850 | 3,950 | 234,000 | 3,103.09 |
| 1991-09-27 | 3,770 | 3,820 | 3,740 | 3,820 | 62,000 | 3,000.96 |
| 1991-09-26 | 3,690 | 3,750 | 3,690 | 3,750 | 83,000 | 2,945.97 |
| 1991-09-25 | 3,730 | 3,730 | 3,690 | 3,690 | 15,000 | 2,898.83 |
| 1991-09-24 | 3,660 | 3,710 | 3,660 | 3,710 | 20,000 | 2,914.54 |
| 1991-09-20 | 3,670 | 3,670 | 3,630 | 3,660 | 8,000 | 2,875.27 |
| 1991-09-19 | 3,690 | 3,750 | 3,620 | 3,620 | 106,000 | 2,843.84 |
| 1991-09-18 | 3,690 | 3,700 | 3,660 | 3,700 | 58,000 | 2,906.69 |
| 1991-09-17 | 3,700 | 3,710 | 3,660 | 3,700 | 48,000 | 2,906.69 |
| 1991-09-13 | 3,650 | 3,730 | 3,640 | 3,700 | 52,000 | 2,906.69 |
| 1991-09-12 | 3,700 | 3,700 | 3,650 | 3,700 | 12,000 | 2,906.69 |
| 1991-09-11 | 3,680 | 3,730 | 3,680 | 3,730 | 39,000 | 2,930.26 |
| 1991-09-10 | 3,750 | 3,750 | 3,700 | 3,730 | 39,000 | 2,930.26 |
| 1991-09-09 | 3,790 | 3,790 | 3,720 | 3,720 | 20,000 | 2,922.40 |
| 1991-09-06 | 3,780 | 3,800 | 3,780 | 3,800 | 14,000 | 2,985.25 |
| 1991-09-05 | 3,750 | 3,800 | 3,720 | 3,730 | 17,000 | 2,930.26 |
| 1991-09-04 | 3,780 | 3,780 | 3,720 | 3,720 | 12,000 | 2,922.40 |
| 1991-09-03 | 3,750 | 3,750 | 3,750 | 3,750 | 8,000 | 2,945.97 |
| 1991-09-02 | 3,790 | 3,790 | 3,750 | 3,790 | 13,000 | 2,977.39 |
| 1991-08-30 | 3,720 | 3,770 | 3,720 | 3,760 | 24,000 | 2,953.82 |
| 1991-08-29 | 3,730 | 3,750 | 3,730 | 3,750 | 9,000 | 2,945.97 |
| 1991-08-28 | 3,720 | 3,750 | 3,720 | 3,750 | 6,000 | 2,945.97 |
| 1991-08-27 | 3,790 | 3,790 | 3,760 | 3,770 | 7,000 | 2,961.68 |
| 1991-08-26 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 2,985.25 |
| 1991-08-23 | 3,800 | 3,800 | 3,800 | 3,800 | 8,000 | 2,985.25 |
| 1991-08-22 | 3,860 | 3,920 | 3,860 | 3,890 | 14,000 | 3,055.95 |
| 1991-08-21 | 3,800 | 3,860 | 3,800 | 3,850 | 33,000 | 3,024.53 |
| 1991-08-20 | 3,700 | 3,800 | 3,600 | 3,800 | 51,000 | 2,985.25 |
| 1991-08-19 | 3,820 | 3,820 | 3,800 | 3,800 | 15,000 | 2,985.25 |
| 1991-08-16 | 3,870 | 3,900 | 3,850 | 3,900 | 77,000 | 3,063.81 |
| 1991-08-15 | 4,040 | 4,040 | 3,810 | 3,850 | 27,000 | 3,024.53 |
| 1991-08-14 | 3,990 | 4,050 | 3,990 | 4,040 | 14,000 | 3,173.79 |
| 1991-08-13 | 3,960 | 3,960 | 3,860 | 3,960 | 24,000 | 3,110.94 |
| 1991-08-12 | 4,040 | 4,040 | 4,000 | 4,000 | 75,000 | 3,142.37 |
| 1991-08-09 | 4,060 | 4,060 | 4,050 | 4,050 | 15,000 | 3,181.65 |
| 1991-08-08 | 4,100 | 4,100 | 4,030 | 4,060 | 25,000 | 3,189.50 |
| 1991-08-07 | 4,090 | 4,100 | 4,050 | 4,090 | 29,000 | 3,213.07 |
| 1991-08-06 | 4,140 | 4,140 | 4,050 | 4,090 | 15,000 | 3,213.07 |
| 1991-08-05 | 4,090 | 4,090 | 4,040 | 4,090 | 6,000 | 3,213.07 |
| 1991-08-02 | 4,100 | 4,140 | 4,100 | 4,130 | 56,000 | 3,244.49 |
| 1991-08-01 | 4,110 | 4,110 | 4,090 | 4,090 | 67,000 | 3,213.07 |
| 1991-07-31 | 4,130 | 4,130 | 4,090 | 4,090 | 53,000 | 3,213.07 |
| 1991-07-30 | 4,000 | 4,040 | 4,000 | 4,030 | 22,000 | 3,165.93 |
| 1991-07-29 | 3,940 | 3,960 | 3,940 | 3,960 | 7,000 | 3,110.94 |
| 1991-07-26 | 3,990 | 4,040 | 3,990 | 4,030 | 24,000 | 3,165.93 |
| 1991-07-25 | 4,110 | 4,110 | 4,060 | 4,090 | 41,000 | 3,213.07 |
| 1991-07-24 | 3,900 | 4,060 | 3,900 | 4,060 | 29,000 | 3,189.50 |
| 1991-07-23 | 3,960 | 3,960 | 3,900 | 3,900 | 23,000 | 3,063.81 |
| 1991-07-22 | 4,020 | 4,020 | 4,010 | 4,010 | 16,000 | 3,150.22 |
| 1991-07-19 | 4,150 | 4,150 | 4,120 | 4,120 | 20,000 | 3,236.64 |
| 1991-07-18 | 4,150 | 4,160 | 4,100 | 4,160 | 89,000 | 3,268.06 |
| 1991-07-17 | 4,200 | 4,200 | 4,150 | 4,150 | 38,000 | 3,260.21 |
| 1991-07-16 | 4,140 | 4,210 | 4,130 | 4,200 | 153,000 | 3,299.48 |
| 1991-07-15 | 4,080 | 4,130 | 4,080 | 4,130 | 42,000 | 3,244.49 |
| 1991-07-12 | 3,900 | 3,980 | 3,890 | 3,980 | 92,000 | 3,126.65 |
| 1991-07-11 | 3,940 | 3,940 | 3,790 | 3,840 | 73,000 | 3,016.67 |
| 1991-07-10 | 3,760 | 3,960 | 3,730 | 3,960 | 91,000 | 3,110.94 |
| 1991-07-09 | 3,550 | 3,700 | 3,500 | 3,700 | 191,000 | 2,906.69 |
| 1991-07-08 | 3,650 | 3,650 | 3,500 | 3,550 | 148,000 | 2,788.85 |
| 1991-07-05 | 3,840 | 3,840 | 3,700 | 3,700 | 32,000 | 2,906.69 |
| 1991-07-04 | 3,900 | 3,930 | 3,890 | 3,890 | 24,000 | 3,055.95 |
| 1991-07-03 | 4,190 | 4,190 | 4,050 | 4,050 | 39,000 | 3,181.65 |
| 1991-07-02 | 4,240 | 4,250 | 4,210 | 4,210 | 10,000 | 3,307.34 |
| 1991-07-01 | 4,250 | 4,280 | 4,200 | 4,240 | 17,000 | 3,330.91 |
| 1991-06-28 | 4,270 | 4,270 | 4,200 | 4,200 | 33,000 | 3,299.48 |
| 1991-06-27 | 4,330 | 4,330 | 4,200 | 4,270 | 53,000 | 3,354.48 |
| 1991-06-26 | 4,360 | 4,360 | 4,300 | 4,320 | 16,000 | 3,393.76 |
| 1991-06-25 | 4,360 | 4,360 | 4,300 | 4,340 | 25,000 | 3,409.47 |
| 1991-06-24 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 | 3,456.60 |
| 1991-06-21 | 4,500 | 4,500 | 4,400 | 4,460 | 25,000 | 3,503.74 |
| 1991-06-20 | 4,490 | 4,490 | 4,360 | 4,450 | 8,000 | 3,495.88 |
| 1991-06-19 | 4,510 | 4,510 | 4,400 | 4,440 | 29,000 | 3,488.03 |
| 1991-06-18 | 4,460 | 4,460 | 4,400 | 4,460 | 31,000 | 3,503.74 |
| 1991-06-17 | 4,510 | 4,510 | 4,450 | 4,460 | 18,000 | 3,503.74 |
| 1991-06-14 | 4,500 | 4,550 | 4,470 | 4,500 | 38,000 | 3,535.16 |
| 1991-06-13 | 4,610 | 4,610 | 4,540 | 4,600 | 14,000 | 3,613.72 |
| 1991-06-12 | 4,560 | 4,650 | 4,500 | 4,630 | 62,000 | 3,637.29 |
| 1991-06-11 | 4,450 | 4,500 | 4,450 | 4,460 | 26,000 | 3,503.74 |
| 1991-06-10 | 4,590 | 4,590 | 4,500 | 4,500 | 9,000 | 3,535.16 |
| 1991-06-07 | 4,510 | 4,630 | 4,500 | 4,600 | 42,000 | 3,613.72 |
| 1991-06-06 | 4,500 | 4,540 | 4,460 | 4,490 | 23,000 | 3,527.31 |
| 1991-06-05 | 4,510 | 4,550 | 4,510 | 4,540 | 40,000 | 3,566.59 |
| 1991-06-04 | 4,500 | 4,500 | 4,490 | 4,500 | 20,000 | 3,535.16 |
| 1991-06-03 | 4,550 | 4,550 | 4,500 | 4,530 | 36,000 | 3,558.73 |
| 1991-05-31 | 4,700 | 4,700 | 4,600 | 4,600 | 115,000 | 3,613.72 |
| 1991-05-30 | 4,650 | 4,660 | 4,550 | 4,650 | 151,000 | 3,653 |
| 1991-05-29 | 4,540 | 4,650 | 4,520 | 4,620 | 203,000 | 3,629.43 |
| 1991-05-28 | 4,500 | 4,500 | 4,450 | 4,500 | 25,000 | 3,535.16 |
| 1991-05-27 | 4,570 | 4,570 | 4,500 | 4,530 | 31,000 | 3,558.73 |
| 1991-05-24 | 4,630 | 4,630 | 4,510 | 4,590 | 38,000 | 3,605.87 |
| 1991-05-23 | 4,670 | 4,670 | 4,620 | 4,660 | 8,000 | 3,660.86 |
| 1991-05-22 | 4,700 | 4,730 | 4,620 | 4,620 | 95,000 | 3,629.43 |
| 1991-05-21 | 4,630 | 4,690 | 4,590 | 4,690 | 74,000 | 3,684.42 |
| 1991-05-20 | 4,710 | 4,710 | 4,580 | 4,680 | 91,000 | 3,676.57 |
| 1991-05-17 | 4,570 | 4,710 | 4,570 | 4,710 | 204,000 | 3,700.14 |
| 1991-05-16 | 4,590 | 4,590 | 4,500 | 4,550 | 136,000 | 3,574.44 |
| 1991-05-15 | 4,680 | 4,680 | 4,600 | 4,630 | 109,000 | 3,637.29 |
| 1991-05-14 | 4,720 | 4,730 | 4,650 | 4,650 | 197,000 | 3,653 |
| 1991-05-13 | 4,800 | 4,800 | 4,730 | 4,770 | 101,000 | 3,747.27 |
| 1991-05-10 | 4,830 | 4,870 | 4,790 | 4,840 | 505,000 | 3,802.26 |
| 1991-05-09 | 4,690 | 4,830 | 4,660 | 4,830 | 819,000 | 3,794.41 |
| 1991-05-08 | 4,690 | 4,690 | 4,590 | 4,640 | 270,000 | 3,645.15 |
| 1991-05-07 | 4,570 | 4,690 | 4,550 | 4,690 | 481,000 | 3,684.42 |
| 1991-05-02 | 4,500 | 4,570 | 4,470 | 4,570 | 310,000 | 3,590.15 |
| 1991-05-01 | 4,310 | 4,490 | 4,310 | 4,490 | 621,000 | 3,527.31 |
| 1991-04-30 | 4,190 | 4,280 | 4,190 | 4,280 | 87,000 | 3,362.33 |
| 1991-04-26 | 4,200 | 4,250 | 4,170 | 4,200 | 96,000 | 3,299.48 |
| 1991-04-25 | 4,200 | 4,290 | 4,200 | 4,250 | 518,000 | 3,338.76 |
| 1991-04-24 | 4,120 | 4,180 | 4,100 | 4,160 | 412,000 | 3,268.06 |
| 1991-04-23 | 4,080 | 4,080 | 4,040 | 4,080 | 40,000 | 3,205.21 |
| 1991-04-22 | 4,120 | 4,120 | 4,080 | 4,080 | 49,000 | 3,205.21 |
| 1991-04-19 | 4,090 | 4,100 | 4,060 | 4,070 | 89,000 | 3,197.36 |
| 1991-04-18 | 4,150 | 4,150 | 4,090 | 4,110 | 102,000 | 3,228.78 |
| 1991-04-17 | 4,100 | 4,110 | 4,050 | 4,110 | 101,000 | 3,228.78 |
| 1991-04-16 | 4,150 | 4,160 | 4,080 | 4,110 | 153,000 | 3,228.78 |
| 1991-04-15 | 4,100 | 4,110 | 4,070 | 4,100 | 107,000 | 3,220.93 |
| 1991-04-12 | 4,100 | 4,100 | 4,040 | 4,100 | 71,000 | 3,220.93 |
| 1991-04-11 | 4,100 | 4,150 | 4,100 | 4,150 | 187,000 | 3,260.21 |
| 1991-04-10 | 4,020 | 4,090 | 3,960 | 4,090 | 51,000 | 3,213.07 |
| 1991-04-09 | 3,990 | 4,080 | 3,990 | 4,010 | 58,000 | 3,150.22 |
| 1991-04-08 | 4,000 | 4,000 | 3,980 | 3,990 | 48,000 | 3,134.51 |
| 1991-04-05 | 3,880 | 4,000 | 3,880 | 4,000 | 46,000 | 3,142.37 |
| 1991-04-04 | 3,850 | 3,890 | 3,840 | 3,860 | 19,000 | 3,032.38 |
| 1991-04-03 | 3,850 | 3,910 | 3,850 | 3,910 | 50,000 | 3,071.66 |
| 1991-04-02 | 3,810 | 3,840 | 3,800 | 3,840 | 12,000 | 3,016.67 |
| 1991-04-01 | 3,960 | 3,960 | 3,820 | 3,820 | 9,000 | 3,000.96 |
| 1991-03-29 | 3,900 | 4,000 | 3,880 | 4,000 | 74,000 | 3,142.37 |
| 1991-03-28 | 3,620 | 3,900 | 3,600 | 3,900 | 113,000 | 3,063.81 |
| 1991-03-27 | 3,610 | 3,620 | 3,610 | 3,620 | 18,000 | 2,843.84 |
| 1991-03-26 | 3,570 | 3,600 | 3,570 | 3,600 | 17,000 | 2,828.13 |
| 1991-03-25 | 3,650 | 3,650 | 3,600 | 3,640 | 35,000 | 2,723.39 |
| 1991-03-22 | 3,700 | 3,700 | 3,600 | 3,650 | 60,000 | 2,730.87 |
| 1991-03-20 | 3,710 | 3,710 | 3,700 | 3,700 | 47,000 | 2,768.28 |
| 1991-03-19 | 3,720 | 3,770 | 3,700 | 3,700 | 97,000 | 2,768.28 |
| 1991-03-18 | 3,700 | 3,730 | 3,700 | 3,730 | 43,000 | 2,790.72 |
| 1991-03-15 | 3,610 | 3,700 | 3,600 | 3,700 | 73,000 | 2,768.28 |
| 1991-03-14 | 3,560 | 3,630 | 3,550 | 3,630 | 90,000 | 2,715.90 |
| 1991-03-13 | 3,570 | 3,570 | 3,550 | 3,570 | 18,000 | 2,671.01 |
| 1991-03-12 | 3,600 | 3,630 | 3,600 | 3,600 | 13,000 | 2,693.46 |
| 1991-03-11 | 3,550 | 3,630 | 3,550 | 3,630 | 20,000 | 2,715.90 |
| 1991-03-08 | 3,580 | 3,630 | 3,550 | 3,630 | 32,000 | 2,715.90 |
| 1991-03-07 | 3,600 | 3,610 | 3,580 | 3,610 | 30,000 | 2,700.94 |
| 1991-03-06 | 3,600 | 3,600 | 3,550 | 3,600 | 34,000 | 2,693.46 |
| 1991-03-05 | 3,600 | 3,600 | 3,550 | 3,550 | 10,000 | 2,656.05 |
| 1991-03-04 | 3,560 | 3,600 | 3,550 | 3,600 | 23,000 | 2,693.46 |
| 1991-03-01 | 3,620 | 3,620 | 3,580 | 3,600 | 7,000 | 2,693.46 |
| 1991-02-28 | 3,610 | 3,680 | 3,610 | 3,650 | 160,000 | 2,730.87 |
| 1991-02-27 | 3,600 | 3,600 | 3,580 | 3,590 | 17,000 | 2,685.98 |
| 1991-02-26 | 3,640 | 3,640 | 3,600 | 3,600 | 27,000 | 2,693.46 |
| 1991-02-25 | 3,600 | 3,650 | 3,600 | 3,650 | 63,000 | 2,730.87 |
| 1991-02-22 | 3,580 | 3,600 | 3,550 | 3,600 | 30,000 | 2,693.46 |
| 1991-02-21 | 3,590 | 3,590 | 3,560 | 3,560 | 18,000 | 2,663.53 |
| 1991-02-20 | 3,560 | 3,590 | 3,550 | 3,590 | 52,000 | 2,685.98 |
| 1991-02-19 | 3,600 | 3,620 | 3,580 | 3,610 | 73,000 | 2,700.94 |
| 1991-02-18 | 3,560 | 3,600 | 3,520 | 3,600 | 164,000 | 2,693.46 |
| 1991-02-15 | 3,490 | 3,510 | 3,460 | 3,510 | 84,000 | 2,626.12 |
| 1991-02-14 | 3,500 | 3,520 | 3,470 | 3,490 | 56,000 | 2,611.16 |
| 1991-02-13 | 3,500 | 3,510 | 3,460 | 3,500 | 108,000 | 2,618.64 |
| 1991-02-12 | 3,410 | 3,490 | 3,400 | 3,490 | 73,000 | 2,611.16 |
| 1991-02-08 | 3,450 | 3,450 | 3,370 | 3,370 | 33,000 | 2,521.38 |
| 1991-02-07 | 3,400 | 3,420 | 3,390 | 3,400 | 24,000 | 2,543.82 |
| 1991-02-06 | 3,400 | 3,420 | 3,370 | 3,400 | 56,000 | 2,543.82 |
| 1991-02-05 | 3,350 | 3,400 | 3,350 | 3,400 | 13,000 | 2,543.82 |
| 1991-02-04 | 3,320 | 3,350 | 3,320 | 3,350 | 5,000 | 2,506.41 |
| 1991-02-01 | 3,300 | 3,350 | 3,250 | 3,350 | 13,000 | 2,506.41 |
| 1991-01-31 | 3,400 | 3,400 | 3,350 | 3,350 | 25,000 | 2,506.41 |
| 1991-01-30 | 3,350 | 3,400 | 3,350 | 3,400 | 18,000 | 2,543.82 |
| 1991-01-29 | 3,350 | 3,350 | 3,300 | 3,350 | 17,000 | 2,506.41 |
| 1991-01-28 | 3,350 | 3,350 | 3,350 | 3,350 | 13,000 | 2,506.41 |
| 1991-01-25 | 3,380 | 3,380 | 3,350 | 3,350 | 43,000 | 2,506.41 |
| 1991-01-24 | 3,340 | 3,360 | 3,320 | 3,360 | 29,000 | 2,513.89 |
| 1991-01-23 | 3,350 | 3,370 | 3,350 | 3,370 | 47,000 | 2,521.38 |
| 1991-01-22 | 3,390 | 3,400 | 3,390 | 3,400 | 24,000 | 2,543.82 |
| 1991-01-21 | 3,340 | 3,390 | 3,340 | 3,390 | 5,000 | 2,536.34 |
| 1991-01-18 | 3,400 | 3,400 | 3,350 | 3,390 | 28,000 | 2,536.34 |
| 1991-01-17 | 3,250 | 3,400 | 3,230 | 3,400 | 17,000 | 2,543.82 |
| 1991-01-16 | 3,300 | 3,300 | 3,300 | 3,300 | 24,000 | 2,469 |
| 1991-01-14 | 3,300 | 3,350 | 3,300 | 3,350 | 4,000 | 2,506.41 |
| 1991-01-11 | 3,300 | 3,350 | 3,270 | 3,350 | 33,000 | 2,506.41 |
| 1991-01-10 | 3,260 | 3,300 | 3,260 | 3,300 | 51,000 | 2,469 |
| 1991-01-08 | 3,300 | 3,310 | 3,200 | 3,310 | 27,000 | 2,476.48 |
| 1991-01-07 | 3,310 | 3,310 | 3,310 | 3,310 | 11,000 | 2,476.48 |
| 1991-01-04 | 3,320 | 3,320 | 3,280 | 3,310 | 7,000 | 2,476.48 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
