1942 (株)関電工 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 | 2,890 | 2,940 | 2,880 | 2,900 | 6,000 | 1,650.62 |
| 1991-12-27 | 2,880 | 2,880 | 2,850 | 2,850 | 26,000 | 1,622.16 |
| 1991-12-26 | 2,860 | 2,920 | 2,860 | 2,900 | 42,000 | 1,650.62 |
| 1991-12-25 | 2,920 | 2,920 | 2,860 | 2,900 | 23,000 | 1,650.62 |
| 1991-12-24 | 2,860 | 2,920 | 2,860 | 2,920 | 38,000 | 1,662 |
| 1991-12-20 | 2,870 | 2,880 | 2,860 | 2,860 | 93,000 | 1,627.85 |
| 1991-12-19 | 2,850 | 2,880 | 2,840 | 2,870 | 66,000 | 1,633.54 |
| 1991-12-18 | 2,860 | 2,860 | 2,850 | 2,860 | 75,000 | 1,627.85 |
| 1991-12-17 | 2,850 | 2,860 | 2,840 | 2,860 | 32,000 | 1,627.85 |
| 1991-12-16 | 2,840 | 2,850 | 2,830 | 2,830 | 12,000 | 1,610.77 |
| 1991-12-13 | 2,850 | 2,850 | 2,840 | 2,850 | 106,000 | 1,622.16 |
| 1991-12-12 | 2,830 | 2,850 | 2,820 | 2,820 | 102,000 | 1,605.08 |
| 1991-12-11 | 2,820 | 2,840 | 2,810 | 2,840 | 103,000 | 1,616.47 |
| 1991-12-10 | 2,840 | 2,850 | 2,830 | 2,850 | 73,000 | 1,622.16 |
| 1991-12-09 | 2,880 | 2,880 | 2,870 | 2,870 | 44,000 | 1,633.54 |
| 1991-12-06 | 2,930 | 2,930 | 2,910 | 2,910 | 36,000 | 1,656.31 |
| 1991-12-05 | 2,950 | 2,990 | 2,950 | 2,950 | 198,000 | 1,679.07 |
| 1991-12-04 | 2,920 | 3,000 | 2,920 | 2,970 | 97,000 | 1,690.46 |
| 1991-12-03 | 2,990 | 3,010 | 2,940 | 2,940 | 131,000 | 1,673.38 |
| 1991-12-02 | 3,010 | 3,020 | 2,990 | 2,990 | 38,000 | 1,701.84 |
| 1991-11-29 | 3,050 | 3,050 | 3,020 | 3,020 | 68,000 | 1,718.92 |
| 1991-11-28 | 3,040 | 3,050 | 3,040 | 3,050 | 38,000 | 1,735.99 |
| 1991-11-27 | 3,100 | 3,120 | 3,090 | 3,120 | 92,000 | 1,775.83 |
| 1991-11-26 | 3,110 | 3,110 | 3,090 | 3,100 | 41,000 | 1,764.45 |
| 1991-11-25 | 3,090 | 3,090 | 3,050 | 3,090 | 80,000 | 1,758.76 |
| 1991-11-22 | 3,080 | 3,080 | 3,000 | 3,070 | 49,000 | 1,747.38 |
| 1991-11-21 | 3,060 | 3,070 | 3,050 | 3,070 | 36,000 | 1,747.38 |
| 1991-11-20 | 3,020 | 3,070 | 3,000 | 3,060 | 42,000 | 1,741.68 |
| 1991-11-19 | 3,070 | 3,070 | 3,020 | 3,020 | 53,000 | 1,718.92 |
| 1991-11-18 | 3,000 | 3,060 | 2,980 | 3,020 | 83,000 | 1,718.92 |
| 1991-11-15 | 3,080 | 3,080 | 3,040 | 3,040 | 51,000 | 1,730.30 |
| 1991-11-14 | 3,060 | 3,080 | 3,060 | 3,080 | 94,000 | 1,753.07 |
| 1991-11-13 | 3,100 | 3,100 | 3,080 | 3,080 | 19,000 | 1,753.07 |
| 1991-11-12 | 3,100 | 3,110 | 3,060 | 3,090 | 33,000 | 1,758.76 |
| 1991-11-11 | 3,110 | 3,110 | 3,100 | 3,100 | 49,000 | 1,764.45 |
| 1991-11-08 | 3,150 | 3,150 | 3,090 | 3,110 | 43,000 | 1,770.14 |
| 1991-11-07 | 3,200 | 3,210 | 3,180 | 3,200 | 198,000 | 1,821.37 |
| 1991-11-06 | 3,180 | 3,200 | 3,180 | 3,200 | 202,000 | 1,821.37 |
| 1991-11-05 | 3,300 | 3,300 | 3,290 | 3,300 | 159,000 | 1,878.29 |
| 1991-11-01 | 3,310 | 3,320 | 3,280 | 3,320 | 819,000 | 1,889.67 |
| 1991-10-31 | 3,220 | 3,290 | 3,210 | 3,290 | 1,261,000 | 1,872.60 |
| 1991-10-30 | 3,150 | 3,230 | 3,150 | 3,200 | 898,000 | 1,821.37 |
| 1991-10-29 | 3,100 | 3,140 | 3,100 | 3,130 | 241,000 | 1,781.53 |
| 1991-10-28 | 3,090 | 3,100 | 3,060 | 3,100 | 32,000 | 1,764.45 |
| 1991-10-25 | 3,100 | 3,100 | 3,020 | 3,070 | 38,000 | 1,747.38 |
| 1991-10-24 | 3,100 | 3,130 | 3,100 | 3,100 | 105,000 | 1,764.45 |
| 1991-10-23 | 3,100 | 3,120 | 3,050 | 3,100 | 113,000 | 1,764.45 |
| 1991-10-22 | 3,090 | 3,120 | 3,070 | 3,110 | 320,000 | 1,770.14 |
| 1991-10-21 | 3,090 | 3,090 | 3,060 | 3,070 | 43,000 | 1,747.38 |
| 1991-10-18 | 3,050 | 3,080 | 3,050 | 3,060 | 74,000 | 1,741.68 |
| 1991-10-17 | 3,030 | 3,090 | 3,020 | 3,090 | 333,000 | 1,758.76 |
| 1991-10-16 | 3,000 | 3,030 | 3,000 | 3,000 | 101,000 | 1,707.53 |
| 1991-10-15 | 2,960 | 3,000 | 2,960 | 2,960 | 125,000 | 1,684.77 |
| 1991-10-14 | 2,960 | 3,000 | 2,950 | 2,950 | 387,000 | 1,679.07 |
| 1991-10-11 | 3,010 | 3,020 | 2,990 | 3,010 | 305,000 | 1,713.23 |
| 1991-10-09 | 3,030 | 3,030 | 3,010 | 3,030 | 195,000 | 1,724.61 |
| 1991-10-08 | 3,000 | 3,030 | 3,000 | 3,030 | 204,000 | 1,724.61 |
| 1991-10-07 | 3,000 | 3,030 | 2,970 | 3,010 | 207,000 | 1,713.23 |
| 1991-10-04 | 2,940 | 2,980 | 2,930 | 2,970 | 451,000 | 1,690.46 |
| 1991-10-03 | 2,850 | 2,940 | 2,800 | 2,910 | 265,000 | 1,656.31 |
| 1991-10-02 | 2,880 | 2,890 | 2,830 | 2,850 | 65,000 | 1,622.16 |
| 1991-10-01 | 2,850 | 2,850 | 2,800 | 2,800 | 61,000 | 1,593.70 |
| 1991-09-30 | 2,840 | 2,860 | 2,840 | 2,860 | 34,000 | 1,627.85 |
| 1991-09-27 | 2,890 | 2,890 | 2,850 | 2,850 | 59,000 | 1,622.16 |
| 1991-09-26 | 2,840 | 2,880 | 2,840 | 2,850 | 109,000 | 1,622.16 |
| 1991-09-25 | 2,870 | 2,880 | 2,850 | 2,850 | 78,000 | 1,622.16 |
| 1991-09-24 | 2,830 | 2,890 | 2,830 | 2,850 | 97,000 | 1,622.16 |
| 1991-09-20 | 2,880 | 2,890 | 2,870 | 2,870 | 70,000 | 1,633.54 |
| 1991-09-19 | 2,880 | 2,880 | 2,880 | 2,880 | 38,000 | 1,639.23 |
| 1991-09-18 | 2,860 | 2,880 | 2,860 | 2,880 | 82,000 | 1,639.23 |
| 1991-09-17 | 2,820 | 2,900 | 2,810 | 2,900 | 55,000 | 1,650.62 |
| 1991-09-13 | 2,810 | 2,850 | 2,770 | 2,800 | 84,000 | 1,593.70 |
| 1991-09-12 | 2,740 | 2,770 | 2,740 | 2,770 | 40,000 | 1,576.62 |
| 1991-09-11 | 2,730 | 2,740 | 2,730 | 2,730 | 8,000 | 1,553.86 |
| 1991-09-10 | 2,720 | 2,730 | 2,710 | 2,720 | 22,000 | 1,548.16 |
| 1991-09-09 | 2,700 | 2,720 | 2,700 | 2,710 | 33,000 | 1,542.47 |
| 1991-09-06 | 2,700 | 2,730 | 2,700 | 2,700 | 72,000 | 1,536.78 |
| 1991-09-05 | 2,690 | 2,690 | 2,690 | 2,690 | 15,000 | 1,531.09 |
| 1991-09-04 | 2,650 | 2,690 | 2,650 | 2,690 | 8,000 | 1,531.09 |
| 1991-09-03 | 2,690 | 2,690 | 2,690 | 2,690 | 60,000 | 1,531.09 |
| 1991-09-02 | 2,650 | 2,690 | 2,640 | 2,690 | 20,000 | 1,531.09 |
| 1991-08-30 | 2,620 | 2,700 | 2,620 | 2,650 | 43,000 | 1,508.32 |
| 1991-08-29 | 2,620 | 2,620 | 2,600 | 2,620 | 25,000 | 1,491.25 |
| 1991-08-28 | 2,650 | 2,650 | 2,620 | 2,620 | 26,000 | 1,491.25 |
| 1991-08-27 | 2,700 | 2,710 | 2,700 | 2,700 | 19,000 | 1,536.78 |
| 1991-08-26 | 2,760 | 2,760 | 2,700 | 2,730 | 50,000 | 1,553.86 |
| 1991-08-23 | 2,740 | 2,740 | 2,720 | 2,720 | 14,000 | 1,548.16 |
| 1991-08-22 | 2,710 | 2,770 | 2,700 | 2,750 | 86,000 | 1,565.24 |
| 1991-08-21 | 2,660 | 2,730 | 2,660 | 2,670 | 52,000 | 1,519.70 |
| 1991-08-20 | 2,500 | 2,500 | 2,470 | 2,500 | 31,000 | 1,422.94 |
| 1991-08-19 | 2,660 | 2,660 | 2,450 | 2,450 | 33,000 | 1,394.49 |
| 1991-08-16 | 2,750 | 2,750 | 2,700 | 2,700 | 39,000 | 1,536.78 |
| 1991-08-15 | 2,720 | 2,770 | 2,710 | 2,730 | 34,000 | 1,553.86 |
| 1991-08-14 | 2,720 | 2,750 | 2,720 | 2,720 | 47,000 | 1,548.16 |
| 1991-08-13 | 2,720 | 2,740 | 2,700 | 2,720 | 37,000 | 1,548.16 |
| 1991-08-12 | 2,770 | 2,770 | 2,700 | 2,700 | 57,000 | 1,536.78 |
| 1991-08-09 | 2,830 | 2,870 | 2,830 | 2,850 | 39,000 | 1,622.16 |
| 1991-08-08 | 2,860 | 2,860 | 2,830 | 2,850 | 50,000 | 1,622.16 |
| 1991-08-07 | 2,810 | 2,820 | 2,810 | 2,820 | 53,000 | 1,605.08 |
| 1991-08-06 | 2,840 | 2,840 | 2,800 | 2,800 | 31,000 | 1,593.70 |
| 1991-08-05 | 2,920 | 2,920 | 2,890 | 2,920 | 41,000 | 1,662 |
| 1991-08-02 | 2,920 | 2,930 | 2,910 | 2,920 | 54,000 | 1,662 |
| 1991-08-01 | 2,910 | 2,950 | 2,910 | 2,920 | 60,000 | 1,662 |
| 1991-07-31 | 2,890 | 2,920 | 2,890 | 2,920 | 91,000 | 1,662 |
| 1991-07-30 | 2,850 | 2,890 | 2,850 | 2,890 | 85,000 | 1,644.92 |
| 1991-07-29 | 2,790 | 2,850 | 2,790 | 2,850 | 57,000 | 1,622.16 |
| 1991-07-26 | 2,790 | 2,800 | 2,780 | 2,790 | 130,000 | 1,588.01 |
| 1991-07-25 | 2,750 | 2,820 | 2,750 | 2,820 | 76,000 | 1,605.08 |
| 1991-07-24 | 2,730 | 2,800 | 2,730 | 2,790 | 65,000 | 1,588.01 |
| 1991-07-23 | 2,730 | 2,780 | 2,730 | 2,730 | 45,000 | 1,553.86 |
| 1991-07-22 | 2,800 | 2,800 | 2,760 | 2,790 | 80,000 | 1,588.01 |
| 1991-07-19 | 2,810 | 2,860 | 2,810 | 2,860 | 46,000 | 1,627.85 |
| 1991-07-18 | 2,830 | 2,850 | 2,830 | 2,850 | 70,000 | 1,622.16 |
| 1991-07-17 | 2,810 | 2,860 | 2,810 | 2,850 | 57,000 | 1,622.16 |
| 1991-07-16 | 2,850 | 2,860 | 2,850 | 2,860 | 35,000 | 1,627.85 |
| 1991-07-15 | 2,820 | 2,880 | 2,820 | 2,880 | 45,000 | 1,639.23 |
| 1991-07-12 | 2,740 | 2,820 | 2,740 | 2,800 | 127,000 | 1,593.70 |
| 1991-07-11 | 2,820 | 2,820 | 2,780 | 2,780 | 94,000 | 1,582.31 |
| 1991-07-10 | 2,720 | 2,830 | 2,720 | 2,820 | 56,000 | 1,605.08 |
| 1991-07-09 | 2,820 | 2,820 | 2,770 | 2,800 | 90,000 | 1,593.70 |
| 1991-07-08 | 2,850 | 2,860 | 2,820 | 2,820 | 76,000 | 1,605.08 |
| 1991-07-05 | 2,860 | 2,930 | 2,850 | 2,860 | 97,000 | 1,627.85 |
| 1991-07-04 | 2,880 | 2,900 | 2,870 | 2,870 | 73,000 | 1,633.54 |
| 1991-07-03 | 2,910 | 2,910 | 2,900 | 2,900 | 61,000 | 1,650.62 |
| 1991-07-02 | 2,940 | 2,970 | 2,910 | 2,970 | 93,000 | 1,690.46 |
| 1991-07-01 | 2,970 | 2,990 | 2,970 | 2,970 | 78,000 | 1,690.46 |
| 1991-06-28 | 2,950 | 2,950 | 2,910 | 2,950 | 69,000 | 1,679.07 |
| 1991-06-27 | 2,940 | 2,960 | 2,930 | 2,960 | 32,000 | 1,684.77 |
| 1991-06-26 | 2,940 | 2,980 | 2,940 | 2,960 | 32,000 | 1,684.77 |
| 1991-06-25 | 2,900 | 3,000 | 2,900 | 2,940 | 66,000 | 1,673.38 |
| 1991-06-24 | 2,930 | 2,960 | 2,900 | 2,960 | 75,000 | 1,684.77 |
| 1991-06-21 | 2,950 | 2,980 | 2,930 | 2,930 | 100,000 | 1,667.69 |
| 1991-06-20 | 2,950 | 2,980 | 2,910 | 2,950 | 43,000 | 1,679.07 |
| 1991-06-19 | 3,010 | 3,010 | 2,990 | 2,990 | 35,000 | 1,701.84 |
| 1991-06-18 | 3,050 | 3,070 | 3,010 | 3,030 | 100,000 | 1,724.61 |
| 1991-06-17 | 3,050 | 3,070 | 3,030 | 3,060 | 112,000 | 1,741.68 |
| 1991-06-14 | 3,030 | 3,050 | 3,000 | 3,050 | 172,000 | 1,735.99 |
| 1991-06-13 | 3,000 | 3,070 | 3,000 | 3,070 | 125,000 | 1,747.38 |
| 1991-06-12 | 3,000 | 3,030 | 3,000 | 3,030 | 121,000 | 1,724.61 |
| 1991-06-11 | 3,010 | 3,030 | 3,000 | 3,030 | 105,000 | 1,724.61 |
| 1991-06-10 | 3,010 | 3,040 | 3,010 | 3,010 | 40,000 | 1,713.23 |
| 1991-06-07 | 3,050 | 3,070 | 3,040 | 3,050 | 43,000 | 1,735.99 |
| 1991-06-06 | 3,040 | 3,070 | 3,040 | 3,060 | 41,000 | 1,741.68 |
| 1991-06-05 | 3,040 | 3,100 | 3,030 | 3,080 | 154,000 | 1,753.07 |
| 1991-06-04 | 3,050 | 3,080 | 3,040 | 3,080 | 74,000 | 1,753.07 |
| 1991-06-03 | 3,100 | 3,100 | 3,060 | 3,080 | 51,000 | 1,753.07 |
| 1991-05-31 | 3,100 | 3,100 | 3,060 | 3,080 | 222,000 | 1,753.07 |
| 1991-05-30 | 3,040 | 3,080 | 3,020 | 3,080 | 116,000 | 1,753.07 |
| 1991-05-29 | 3,050 | 3,050 | 3,010 | 3,050 | 85,000 | 1,735.99 |
| 1991-05-28 | 3,020 | 3,050 | 3,010 | 3,050 | 72,000 | 1,735.99 |
| 1991-05-27 | 3,040 | 3,070 | 3,030 | 3,050 | 88,000 | 1,735.99 |
| 1991-05-24 | 3,040 | 3,080 | 3,040 | 3,050 | 82,000 | 1,735.99 |
| 1991-05-23 | 3,090 | 3,090 | 3,050 | 3,050 | 79,000 | 1,735.99 |
| 1991-05-22 | 3,100 | 3,120 | 3,080 | 3,080 | 160,000 | 1,753.07 |
| 1991-05-21 | 3,050 | 3,070 | 3,050 | 3,070 | 47,000 | 1,747.38 |
| 1991-05-20 | 3,060 | 3,100 | 3,050 | 3,060 | 71,000 | 1,741.68 |
| 1991-05-17 | 3,040 | 3,110 | 3,040 | 3,110 | 97,000 | 1,770.14 |
| 1991-05-16 | 3,100 | 3,140 | 3,070 | 3,090 | 153,000 | 1,758.76 |
| 1991-05-15 | 3,100 | 3,120 | 3,090 | 3,090 | 76,000 | 1,758.76 |
| 1991-05-14 | 3,120 | 3,130 | 3,120 | 3,120 | 65,000 | 1,775.83 |
| 1991-05-13 | 3,160 | 3,190 | 3,130 | 3,160 | 313,000 | 1,798.60 |
| 1991-05-10 | 3,100 | 3,190 | 3,090 | 3,190 | 455,000 | 1,815.68 |
| 1991-05-09 | 3,080 | 3,100 | 3,050 | 3,100 | 187,000 | 1,764.45 |
| 1991-05-08 | 3,070 | 3,090 | 3,050 | 3,090 | 78,000 | 1,758.76 |
| 1991-05-07 | 3,050 | 3,100 | 3,050 | 3,100 | 61,000 | 1,764.45 |
| 1991-05-02 | 3,080 | 3,140 | 3,060 | 3,100 | 336,000 | 1,764.45 |
| 1991-05-01 | 2,990 | 3,040 | 2,990 | 3,040 | 241,000 | 1,730.30 |
| 1991-04-30 | 3,000 | 3,000 | 2,960 | 2,970 | 126,000 | 1,690.46 |
| 1991-04-26 | 3,010 | 3,010 | 2,960 | 2,960 | 85,000 | 1,684.77 |
| 1991-04-25 | 2,990 | 3,000 | 2,980 | 2,980 | 162,000 | 1,696.15 |
| 1991-04-24 | 3,020 | 3,020 | 2,990 | 2,990 | 56,000 | 1,701.84 |
| 1991-04-23 | 2,960 | 3,020 | 2,960 | 3,020 | 52,000 | 1,718.92 |
| 1991-04-22 | 3,010 | 3,020 | 2,960 | 2,960 | 107,000 | 1,684.77 |
| 1991-04-19 | 3,020 | 3,030 | 2,990 | 3,030 | 105,000 | 1,724.61 |
| 1991-04-18 | 3,030 | 3,050 | 2,970 | 3,000 | 132,000 | 1,707.53 |
| 1991-04-17 | 3,040 | 3,050 | 3,020 | 3,020 | 130,000 | 1,718.92 |
| 1991-04-16 | 2,990 | 3,020 | 2,980 | 3,020 | 102,000 | 1,718.92 |
| 1991-04-15 | 2,940 | 2,970 | 2,940 | 2,950 | 86,000 | 1,679.07 |
| 1991-04-12 | 2,920 | 3,000 | 2,920 | 2,970 | 77,000 | 1,690.46 |
| 1991-04-11 | 2,930 | 2,930 | 2,860 | 2,880 | 81,000 | 1,639.23 |
| 1991-04-10 | 2,880 | 2,920 | 2,870 | 2,890 | 303,000 | 1,644.92 |
| 1991-04-09 | 3,070 | 3,070 | 2,920 | 2,920 | 101,000 | 1,662 |
| 1991-04-08 | 3,050 | 3,070 | 3,000 | 3,020 | 176,000 | 1,718.92 |
| 1991-04-05 | 2,930 | 3,050 | 2,920 | 3,020 | 403,000 | 1,718.92 |
| 1991-04-04 | 2,870 | 2,910 | 2,870 | 2,890 | 241,000 | 1,644.92 |
| 1991-04-03 | 2,920 | 2,930 | 2,850 | 2,900 | 273,000 | 1,650.62 |
| 1991-04-02 | 2,900 | 2,900 | 2,880 | 2,890 | 65,000 | 1,644.92 |
| 1991-04-01 | 2,910 | 2,920 | 2,890 | 2,910 | 108,000 | 1,656.31 |
| 1991-03-29 | 2,880 | 2,930 | 2,880 | 2,920 | 106,000 | 1,662 |
| 1991-03-28 | 2,810 | 2,900 | 2,770 | 2,880 | 228,000 | 1,639.23 |
| 1991-03-27 | 2,840 | 2,840 | 2,790 | 2,800 | 107,000 | 1,593.70 |
| 1991-03-26 | 2,870 | 2,870 | 2,780 | 2,830 | 269,000 | 1,610.77 |
| 1991-03-25 | 3,110 | 3,120 | 3,070 | 3,120 | 244,000 | 1,614.40 |
| 1991-03-22 | 3,120 | 3,120 | 3,050 | 3,070 | 245,000 | 1,588.52 |
| 1991-03-20 | 3,130 | 3,160 | 3,100 | 3,100 | 198,000 | 1,604.05 |
| 1991-03-19 | 3,190 | 3,190 | 3,160 | 3,180 | 157,000 | 1,645.44 |
| 1991-03-18 | 3,140 | 3,200 | 3,140 | 3,180 | 196,000 | 1,645.44 |
| 1991-03-15 | 3,130 | 3,150 | 3,110 | 3,140 | 302,000 | 1,624.74 |
| 1991-03-14 | 3,120 | 3,130 | 3,080 | 3,080 | 294,000 | 1,593.70 |
| 1991-03-13 | 3,140 | 3,140 | 3,020 | 3,100 | 202,000 | 1,604.05 |
| 1991-03-12 | 3,090 | 3,120 | 3,080 | 3,120 | 147,000 | 1,614.40 |
| 1991-03-11 | 3,050 | 3,110 | 3,030 | 3,090 | 105,000 | 1,598.87 |
| 1991-03-08 | 3,000 | 3,050 | 3,000 | 3,000 | 104,000 | 1,552.30 |
| 1991-03-07 | 3,130 | 3,150 | 3,040 | 3,040 | 58,000 | 1,573 |
| 1991-03-06 | 3,040 | 3,120 | 3,010 | 3,120 | 185,000 | 1,614.40 |
| 1991-03-05 | 2,990 | 3,000 | 2,940 | 2,960 | 66,000 | 1,531.61 |
| 1991-03-04 | 3,000 | 3,060 | 2,990 | 3,040 | 96,000 | 1,573 |
| 1991-03-01 | 3,090 | 3,090 | 3,050 | 3,080 | 197,000 | 1,593.70 |
| 1991-02-28 | 3,080 | 3,100 | 3,060 | 3,100 | 260,000 | 1,604.05 |
| 1991-02-27 | 3,010 | 3,050 | 3,010 | 3,050 | 94,000 | 1,578.18 |
| 1991-02-26 | 3,070 | 3,070 | 3,040 | 3,060 | 132,000 | 1,583.35 |
| 1991-02-25 | 3,000 | 3,050 | 3,000 | 3,020 | 215,000 | 1,562.65 |
| 1991-02-22 | 3,040 | 3,040 | 2,970 | 3,030 | 193,000 | 1,567.83 |
| 1991-02-21 | 3,010 | 3,010 | 3,000 | 3,000 | 72,000 | 1,552.30 |
| 1991-02-20 | 3,100 | 3,130 | 3,000 | 3,040 | 107,000 | 1,573 |
| 1991-02-19 | 3,150 | 3,160 | 3,100 | 3,130 | 178,000 | 1,619.57 |
| 1991-02-18 | 3,110 | 3,140 | 3,110 | 3,140 | 152,000 | 1,624.74 |
| 1991-02-15 | 2,970 | 3,050 | 2,970 | 3,050 | 191,000 | 1,578.18 |
| 1991-02-14 | 2,930 | 3,050 | 2,930 | 2,970 | 175,000 | 1,536.78 |
| 1991-02-13 | 2,920 | 2,950 | 2,920 | 2,930 | 46,000 | 1,516.08 |
| 1991-02-12 | 2,950 | 2,970 | 2,910 | 2,950 | 111,000 | 1,526.43 |
| 1991-02-08 | 2,920 | 2,970 | 2,920 | 2,950 | 375,000 | 1,526.43 |
| 1991-02-07 | 2,900 | 2,910 | 2,890 | 2,900 | 167,000 | 1,500.56 |
| 1991-02-06 | 2,830 | 2,870 | 2,830 | 2,870 | 191,000 | 1,485.04 |
| 1991-02-05 | 2,750 | 2,800 | 2,740 | 2,800 | 141,000 | 1,448.82 |
| 1991-02-04 | 2,710 | 2,710 | 2,710 | 2,710 | 37,000 | 1,402.25 |
| 1991-02-01 | 2,710 | 2,710 | 2,700 | 2,710 | 38,000 | 1,402.25 |
| 1991-01-31 | 2,740 | 2,750 | 2,710 | 2,710 | 134,000 | 1,402.25 |
| 1991-01-30 | 2,700 | 2,740 | 2,700 | 2,720 | 32,000 | 1,407.42 |
| 1991-01-29 | 2,690 | 2,710 | 2,690 | 2,700 | 64,000 | 1,397.07 |
| 1991-01-28 | 2,670 | 2,690 | 2,640 | 2,690 | 24,000 | 1,391.90 |
| 1991-01-25 | 2,650 | 2,690 | 2,640 | 2,670 | 46,000 | 1,381.55 |
| 1991-01-24 | 2,580 | 2,630 | 2,580 | 2,630 | 58,000 | 1,360.85 |
| 1991-01-23 | 2,500 | 2,540 | 2,500 | 2,540 | 67,000 | 1,314.28 |
| 1991-01-22 | 2,580 | 2,580 | 2,510 | 2,510 | 156,000 | 1,298.76 |
| 1991-01-21 | 2,710 | 2,710 | 2,620 | 2,650 | 176,000 | 1,371.20 |
| 1991-01-18 | 2,690 | 2,760 | 2,680 | 2,750 | 197,000 | 1,422.94 |
| 1991-01-17 | 2,450 | 2,650 | 2,450 | 2,650 | 74,000 | 1,371.20 |
| 1991-01-16 | 2,510 | 2,510 | 2,470 | 2,490 | 41,000 | 1,288.41 |
| 1991-01-14 | 2,560 | 2,560 | 2,550 | 2,550 | 58,000 | 1,319.46 |
| 1991-01-11 | 2,580 | 2,600 | 2,560 | 2,600 | 53,000 | 1,345.33 |
| 1991-01-10 | 2,590 | 2,600 | 2,560 | 2,600 | 38,000 | 1,345.33 |
| 1991-01-09 | 2,600 | 2,610 | 2,590 | 2,600 | 50,000 | 1,345.33 |
| 1991-01-08 | 2,650 | 2,650 | 2,600 | 2,600 | 37,000 | 1,345.33 |
| 1991-01-07 | 2,720 | 2,730 | 2,720 | 2,720 | 19,000 | 1,407.42 |
| 1991-01-04 | 2,720 | 2,720 | 2,710 | 2,720 | 71,000 | 1,407.42 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株
