1949 住友電設(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 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,620.37 |
| 1991-12-26 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,620.37 |
| 1991-12-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,592.59 |
| 1991-12-24 | 1,720 | 1,720 | 1,670 | 1,670 | 4,000 | 1,546.30 |
| 1991-12-20 | 1,680 | 1,710 | 1,680 | 1,680 | 7,000 | 1,555.56 |
| 1991-12-18 | 1,710 | 1,710 | 1,690 | 1,690 | 8,000 | 1,564.81 |
| 1991-12-17 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,583.33 |
| 1991-12-16 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 1,564.81 |
| 1991-12-13 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,546.30 |
| 1991-12-12 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,518.52 |
| 1991-12-11 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,527.78 |
| 1991-12-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,537.04 |
| 1991-12-05 | 1,670 | 1,670 | 1,660 | 1,660 | 5,000 | 1,537.04 |
| 1991-12-04 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 1,527.78 |
| 1991-12-03 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,527.78 |
| 1991-12-02 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,546.30 |
| 1991-11-29 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,546.30 |
| 1991-11-28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,546.30 |
| 1991-11-27 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 | 1,574.07 |
| 1991-11-26 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,555.56 |
| 1991-11-25 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,555.56 |
| 1991-11-22 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,555.56 |
| 1991-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,574.07 |
| 1991-11-20 | 1,710 | 1,710 | 1,700 | 1,700 | 11,000 | 1,574.07 |
| 1991-11-19 | 1,720 | 1,720 | 1,710 | 1,710 | 13,000 | 1,583.33 |
| 1991-11-18 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 1,583.33 |
| 1991-11-15 | 1,810 | 1,810 | 1,770 | 1,810 | 18,000 | 1,675.93 |
| 1991-11-13 | 1,780 | 1,820 | 1,780 | 1,820 | 3,000 | 1,685.19 |
| 1991-11-12 | 1,780 | 1,820 | 1,770 | 1,820 | 7,000 | 1,685.19 |
| 1991-11-11 | 1,800 | 1,810 | 1,780 | 1,780 | 52,000 | 1,648.15 |
| 1991-11-08 | 1,730 | 1,830 | 1,720 | 1,770 | 35,000 | 1,638.89 |
| 1991-11-07 | 1,750 | 1,780 | 1,750 | 1,750 | 12,000 | 1,620.37 |
| 1991-11-06 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,648.15 |
| 1991-11-05 | 1,830 | 1,830 | 1,790 | 1,790 | 6,000 | 1,657.41 |
| 1991-11-01 | 1,850 | 1,850 | 1,830 | 1,830 | 8,000 | 1,694.44 |
| 1991-10-31 | 1,800 | 1,850 | 1,800 | 1,830 | 37,000 | 1,694.44 |
| 1991-10-30 | 1,780 | 1,780 | 1,780 | 1,780 | 19,000 | 1,648.15 |
| 1991-10-29 | 1,760 | 1,780 | 1,750 | 1,780 | 18,000 | 1,648.15 |
| 1991-10-28 | 1,800 | 1,800 | 1,750 | 1,760 | 16,000 | 1,629.63 |
| 1991-10-25 | 1,800 | 1,830 | 1,790 | 1,790 | 22,000 | 1,657.41 |
| 1991-10-24 | 1,730 | 1,780 | 1,730 | 1,780 | 39,000 | 1,648.15 |
| 1991-10-23 | 1,690 | 1,700 | 1,690 | 1,700 | 73,000 | 1,574.07 |
| 1991-10-22 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 1,574.07 |
| 1991-10-18 | 1,700 | 1,750 | 1,700 | 1,750 | 16,000 | 1,620.37 |
| 1991-10-16 | 1,740 | 1,740 | 1,720 | 1,730 | 10,000 | 1,601.85 |
| 1991-10-15 | 1,680 | 1,720 | 1,680 | 1,720 | 17,000 | 1,592.59 |
| 1991-10-14 | 1,690 | 1,690 | 1,670 | 1,680 | 13,000 | 1,555.56 |
| 1991-10-11 | 1,700 | 1,700 | 1,660 | 1,690 | 34,000 | 1,564.81 |
| 1991-10-09 | 1,730 | 1,750 | 1,700 | 1,730 | 43,000 | 1,601.85 |
| 1991-10-08 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 1,620.37 |
| 1991-10-07 | 1,830 | 1,830 | 1,800 | 1,800 | 8,000 | 1,666.67 |
| 1991-10-04 | 1,810 | 1,810 | 1,800 | 1,810 | 31,000 | 1,675.93 |
| 1991-10-03 | 1,800 | 1,830 | 1,800 | 1,830 | 11,000 | 1,694.44 |
| 1991-10-02 | 1,800 | 1,810 | 1,800 | 1,810 | 57,000 | 1,675.93 |
| 1991-10-01 | 1,760 | 1,800 | 1,760 | 1,800 | 71,000 | 1,666.67 |
| 1991-09-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,629.63 |
| 1991-09-27 | 1,750 | 1,790 | 1,750 | 1,750 | 35,000 | 1,620.37 |
| 1991-09-26 | 1,760 | 1,780 | 1,750 | 1,780 | 32,000 | 1,648.15 |
| 1991-09-25 | 1,790 | 1,790 | 1,750 | 1,780 | 8,000 | 1,648.15 |
| 1991-09-24 | 1,760 | 1,780 | 1,750 | 1,780 | 87,000 | 1,648.15 |
| 1991-09-20 | 1,640 | 1,740 | 1,640 | 1,730 | 124,000 | 1,601.85 |
| 1991-09-19 | 1,600 | 1,640 | 1,600 | 1,640 | 90,000 | 1,518.52 |
| 1991-09-18 | 1,580 | 1,600 | 1,580 | 1,590 | 38,000 | 1,472.22 |
| 1991-09-17 | 1,630 | 1,630 | 1,580 | 1,600 | 56,000 | 1,481.48 |
| 1991-09-13 | 1,650 | 1,660 | 1,640 | 1,640 | 10,000 | 1,518.52 |
| 1991-09-12 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 1,527.78 |
| 1991-09-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,527.78 |
| 1991-09-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,527.78 |
| 1991-09-06 | 1,650 | 1,660 | 1,650 | 1,650 | 17,000 | 1,527.78 |
| 1991-09-05 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 | 1,481.48 |
| 1991-09-04 | 1,600 | 1,600 | 1,570 | 1,600 | 3,000 | 1,481.48 |
| 1991-09-03 | 1,610 | 1,640 | 1,600 | 1,600 | 32,000 | 1,481.48 |
| 1991-09-02 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,490.74 |
| 1991-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,481.48 |
| 1991-08-29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,453.70 |
| 1991-08-28 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 1,481.48 |
| 1991-08-26 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,509.26 |
| 1991-08-23 | 1,670 | 1,670 | 1,630 | 1,630 | 25,000 | 1,509.26 |
| 1991-08-22 | 1,620 | 1,670 | 1,610 | 1,650 | 19,000 | 1,527.78 |
| 1991-08-21 | 1,570 | 1,600 | 1,570 | 1,590 | 22,000 | 1,472.22 |
| 1991-08-20 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,453.70 |
| 1991-08-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,564.81 |
| 1991-08-15 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,574.07 |
| 1991-08-13 | 1,730 | 1,730 | 1,730 | 1,730 | 9,000 | 1,601.85 |
| 1991-08-09 | 1,800 | 1,800 | 1,780 | 1,790 | 19,000 | 1,657.41 |
| 1991-08-08 | 1,800 | 1,800 | 1,790 | 1,800 | 15,000 | 1,666.67 |
| 1991-08-07 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,675.93 |
| 1991-08-06 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,694.44 |
| 1991-08-05 | 1,850 | 1,850 | 1,840 | 1,840 | 7,000 | 1,703.70 |
| 1991-08-02 | 1,820 | 1,820 | 1,810 | 1,810 | 6,000 | 1,675.93 |
| 1991-08-01 | 1,820 | 1,830 | 1,820 | 1,820 | 4,000 | 1,685.19 |
| 1991-07-31 | 1,820 | 1,830 | 1,820 | 1,830 | 10,000 | 1,694.44 |
| 1991-07-30 | 1,860 | 1,870 | 1,800 | 1,800 | 12,000 | 1,666.67 |
| 1991-07-29 | 1,820 | 1,870 | 1,810 | 1,870 | 6,000 | 1,731.48 |
| 1991-07-26 | 1,810 | 1,810 | 1,750 | 1,780 | 34,000 | 1,648.15 |
| 1991-07-25 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 1,666.67 |
| 1991-07-24 | 1,850 | 1,860 | 1,850 | 1,860 | 16,000 | 1,722.22 |
| 1991-07-23 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 1,712.96 |
| 1991-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,759.26 |
| 1991-07-19 | 1,960 | 1,970 | 1,960 | 1,960 | 39,000 | 1,814.81 |
| 1991-07-18 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,824.07 |
| 1991-07-17 | 1,980 | 1,980 | 1,890 | 1,890 | 8,000 | 1,750 |
| 1991-07-16 | 2,000 | 2,000 | 1,970 | 2,000 | 9,000 | 1,851.85 |
| 1991-07-15 | 2,010 | 2,020 | 2,010 | 2,020 | 13,000 | 1,870.37 |
| 1991-07-12 | 1,970 | 2,090 | 1,970 | 2,090 | 32,000 | 1,935.19 |
| 1991-07-11 | 2,000 | 2,030 | 2,000 | 2,000 | 16,000 | 1,851.85 |
| 1991-07-10 | 1,890 | 2,000 | 1,890 | 2,000 | 6,000 | 1,851.85 |
| 1991-07-09 | 1,910 | 1,910 | 1,900 | 1,900 | 28,000 | 1,759.26 |
| 1991-07-08 | 1,960 | 1,960 | 1,910 | 1,910 | 23,000 | 1,768.52 |
| 1991-07-05 | 1,960 | 1,970 | 1,960 | 1,960 | 4,000 | 1,814.81 |
| 1991-07-04 | 2,000 | 2,000 | 1,940 | 1,940 | 18,000 | 1,796.30 |
| 1991-07-03 | 2,050 | 2,050 | 2,010 | 2,010 | 39,000 | 1,861.11 |
| 1991-07-02 | 2,080 | 2,090 | 2,060 | 2,090 | 6,000 | 1,935.19 |
| 1991-07-01 | 2,040 | 2,050 | 2,040 | 2,040 | 32,000 | 1,888.89 |
| 1991-06-28 | 2,040 | 2,040 | 2,000 | 2,020 | 45,000 | 1,870.37 |
| 1991-06-27 | 2,040 | 2,070 | 2,040 | 2,040 | 11,000 | 1,888.89 |
| 1991-06-26 | 2,070 | 2,080 | 2,030 | 2,080 | 31,000 | 1,925.93 |
| 1991-06-25 | 2,120 | 2,120 | 2,050 | 2,050 | 40,000 | 1,898.15 |
| 1991-06-24 | 2,050 | 2,100 | 2,050 | 2,100 | 55,000 | 1,944.44 |
| 1991-06-21 | 2,050 | 2,080 | 2,050 | 2,050 | 49,000 | 1,898.15 |
| 1991-06-20 | 2,090 | 2,090 | 2,050 | 2,050 | 8,000 | 1,898.15 |
| 1991-06-19 | 2,190 | 2,190 | 2,100 | 2,130 | 26,000 | 1,972.22 |
| 1991-06-18 | 2,180 | 2,210 | 2,160 | 2,190 | 207,000 | 2,027.78 |
| 1991-06-17 | 2,140 | 2,190 | 2,140 | 2,180 | 136,000 | 2,018.52 |
| 1991-06-14 | 2,150 | 2,180 | 2,120 | 2,160 | 134,000 | 2,000 |
| 1991-06-13 | 2,060 | 2,130 | 2,050 | 2,110 | 80,000 | 1,953.70 |
| 1991-06-12 | 2,080 | 2,120 | 2,070 | 2,100 | 23,000 | 1,944.44 |
| 1991-06-11 | 2,090 | 2,120 | 2,010 | 2,120 | 31,000 | 1,962.96 |
| 1991-06-10 | 2,060 | 2,060 | 2,000 | 2,050 | 20,000 | 1,898.15 |
| 1991-06-07 | 2,000 | 2,100 | 2,000 | 2,080 | 38,000 | 1,925.93 |
| 1991-06-06 | 2,020 | 2,020 | 2,000 | 2,000 | 17,000 | 1,851.85 |
| 1991-06-05 | 2,090 | 2,090 | 2,050 | 2,050 | 18,000 | 1,898.15 |
| 1991-06-04 | 2,090 | 2,090 | 2,060 | 2,090 | 28,000 | 1,935.19 |
| 1991-06-03 | 2,120 | 2,120 | 2,090 | 2,090 | 9,000 | 1,935.19 |
| 1991-05-31 | 2,090 | 2,130 | 2,060 | 2,090 | 180,000 | 1,935.19 |
| 1991-05-30 | 2,050 | 2,090 | 2,050 | 2,050 | 197,000 | 1,898.15 |
| 1991-05-29 | 1,980 | 2,030 | 1,980 | 2,000 | 89,000 | 1,851.85 |
| 1991-05-28 | 2,030 | 2,040 | 2,020 | 2,020 | 29,000 | 1,870.37 |
| 1991-05-27 | 2,050 | 2,060 | 2,030 | 2,030 | 31,000 | 1,879.63 |
| 1991-05-24 | 2,160 | 2,160 | 2,050 | 2,120 | 26,000 | 1,962.96 |
| 1991-05-23 | 2,180 | 2,200 | 2,140 | 2,170 | 115,000 | 2,009.26 |
| 1991-05-22 | 2,160 | 2,190 | 2,160 | 2,180 | 96,000 | 2,018.52 |
| 1991-05-21 | 2,140 | 2,150 | 2,100 | 2,150 | 30,000 | 1,990.74 |
| 1991-05-20 | 2,160 | 2,160 | 2,140 | 2,150 | 41,000 | 1,990.74 |
| 1991-05-17 | 2,120 | 2,160 | 2,070 | 2,150 | 54,000 | 1,990.74 |
| 1991-05-16 | 2,100 | 2,130 | 2,080 | 2,120 | 39,000 | 1,962.96 |
| 1991-05-15 | 2,200 | 2,200 | 2,130 | 2,130 | 19,000 | 1,972.22 |
| 1991-05-14 | 2,180 | 2,230 | 2,130 | 2,230 | 143,000 | 2,064.81 |
| 1991-05-13 | 2,230 | 2,230 | 2,180 | 2,180 | 110,000 | 2,018.52 |
| 1991-05-10 | 2,190 | 2,250 | 2,180 | 2,200 | 385,000 | 2,037.04 |
| 1991-05-09 | 2,170 | 2,170 | 2,130 | 2,150 | 67,000 | 1,990.74 |
| 1991-05-08 | 2,190 | 2,200 | 2,140 | 2,160 | 94,000 | 2,000 |
| 1991-05-07 | 2,160 | 2,180 | 2,150 | 2,170 | 73,000 | 2,009.26 |
| 1991-05-02 | 2,130 | 2,190 | 2,130 | 2,180 | 320,000 | 2,018.52 |
| 1991-05-01 | 2,070 | 2,120 | 2,070 | 2,100 | 85,000 | 1,944.44 |
| 1991-04-30 | 2,010 | 2,050 | 2,000 | 2,050 | 53,000 | 1,898.15 |
| 1991-04-26 | 2,090 | 2,110 | 2,020 | 2,020 | 77,000 | 1,870.37 |
| 1991-04-25 | 2,130 | 2,130 | 2,060 | 2,100 | 155,000 | 1,944.44 |
| 1991-04-24 | 2,150 | 2,150 | 2,100 | 2,130 | 99,000 | 1,972.22 |
| 1991-04-23 | 2,160 | 2,210 | 2,130 | 2,150 | 349,000 | 1,990.74 |
| 1991-04-22 | 2,140 | 2,210 | 2,100 | 2,200 | 637,000 | 2,037.04 |
| 1991-04-19 | 2,090 | 2,150 | 2,080 | 2,140 | 416,000 | 1,981.48 |
| 1991-04-18 | 2,090 | 2,090 | 2,050 | 2,070 | 143,000 | 1,916.67 |
| 1991-04-17 | 2,090 | 2,090 | 2,050 | 2,060 | 328,000 | 1,907.41 |
| 1991-04-16 | 2,090 | 2,090 | 2,040 | 2,050 | 448,000 | 1,898.15 |
| 1991-04-15 | 1,970 | 2,030 | 1,970 | 2,030 | 248,000 | 1,879.63 |
| 1991-04-12 | 1,950 | 1,970 | 1,930 | 1,960 | 76,000 | 1,814.81 |
| 1991-04-11 | 1,920 | 1,950 | 1,920 | 1,920 | 49,000 | 1,777.78 |
| 1991-04-10 | 1,950 | 1,950 | 1,910 | 1,920 | 76,000 | 1,777.78 |
| 1991-04-09 | 1,970 | 1,990 | 1,970 | 1,970 | 43,000 | 1,824.07 |
| 1991-04-08 | 1,970 | 1,980 | 1,960 | 1,980 | 74,000 | 1,833.33 |
| 1991-04-05 | 1,930 | 1,950 | 1,900 | 1,940 | 87,000 | 1,796.30 |
| 1991-04-04 | 1,950 | 1,950 | 1,910 | 1,910 | 30,000 | 1,768.52 |
| 1991-04-03 | 1,910 | 1,950 | 1,910 | 1,940 | 109,000 | 1,796.30 |
| 1991-04-02 | 1,910 | 1,920 | 1,890 | 1,890 | 48,000 | 1,750 |
| 1991-04-01 | 1,890 | 1,920 | 1,890 | 1,890 | 19,000 | 1,750 |
| 1991-03-29 | 1,850 | 1,920 | 1,850 | 1,910 | 14,000 | 1,768.52 |
| 1991-03-28 | 1,850 | 1,870 | 1,850 | 1,870 | 23,000 | 1,731.48 |
| 1991-03-27 | 1,830 | 1,850 | 1,790 | 1,790 | 34,000 | 1,657.41 |
| 1991-03-26 | 1,850 | 1,850 | 1,830 | 1,830 | 29,000 | 1,694.44 |
| 1991-03-25 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,694.44 |
| 1991-03-22 | 1,830 | 1,830 | 1,830 | 1,830 | 22,000 | 1,694.44 |
| 1991-03-20 | 1,830 | 1,830 | 1,810 | 1,830 | 18,000 | 1,694.44 |
| 1991-03-19 | 1,850 | 1,870 | 1,830 | 1,830 | 18,000 | 1,694.44 |
| 1991-03-18 | 1,900 | 1,920 | 1,860 | 1,860 | 6,000 | 1,722.22 |
| 1991-03-15 | 1,830 | 1,900 | 1,830 | 1,900 | 38,000 | 1,759.26 |
| 1991-03-14 | 1,860 | 1,890 | 1,860 | 1,860 | 10,000 | 1,722.22 |
| 1991-03-13 | 1,880 | 1,880 | 1,870 | 1,870 | 15,000 | 1,731.48 |
| 1991-03-12 | 1,910 | 1,930 | 1,880 | 1,880 | 13,000 | 1,740.74 |
| 1991-03-11 | 1,880 | 1,970 | 1,870 | 1,910 | 105,000 | 1,768.52 |
| 1991-03-08 | 1,860 | 1,910 | 1,850 | 1,870 | 84,000 | 1,731.48 |
| 1991-03-07 | 1,850 | 1,880 | 1,820 | 1,870 | 144,000 | 1,731.48 |
| 1991-03-06 | 1,820 | 1,830 | 1,780 | 1,820 | 169,000 | 1,685.19 |
| 1991-03-05 | 1,780 | 1,820 | 1,780 | 1,790 | 129,000 | 1,657.41 |
| 1991-03-04 | 1,770 | 1,800 | 1,770 | 1,800 | 27,000 | 1,666.67 |
| 1991-03-01 | 1,780 | 1,780 | 1,760 | 1,770 | 12,000 | 1,638.89 |
| 1991-02-28 | 1,780 | 1,780 | 1,770 | 1,780 | 7,000 | 1,648.15 |
| 1991-02-27 | 1,780 | 1,790 | 1,770 | 1,770 | 3,000 | 1,638.89 |
| 1991-02-26 | 1,790 | 1,790 | 1,770 | 1,770 | 6,000 | 1,638.89 |
| 1991-02-25 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,629.63 |
| 1991-02-21 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 1,657.41 |
| 1991-02-20 | 1,780 | 1,780 | 1,770 | 1,770 | 31,000 | 1,638.89 |
| 1991-02-19 | 1,780 | 1,800 | 1,750 | 1,750 | 53,000 | 1,620.37 |
| 1991-02-18 | 1,800 | 1,800 | 1,750 | 1,750 | 24,000 | 1,620.37 |
| 1991-02-15 | 1,740 | 1,750 | 1,730 | 1,750 | 25,000 | 1,620.37 |
| 1991-02-14 | 1,670 | 1,720 | 1,660 | 1,720 | 20,000 | 1,592.59 |
| 1991-02-13 | 1,640 | 1,650 | 1,640 | 1,650 | 72,000 | 1,527.78 |
| 1991-02-12 | 1,630 | 1,670 | 1,630 | 1,650 | 53,000 | 1,527.78 |
| 1991-02-08 | 1,620 | 1,660 | 1,620 | 1,640 | 21,000 | 1,518.52 |
| 1991-02-07 | 1,650 | 1,660 | 1,630 | 1,640 | 39,000 | 1,518.52 |
| 1991-02-06 | 1,650 | 1,650 | 1,630 | 1,640 | 57,000 | 1,518.52 |
| 1991-02-05 | 1,650 | 1,650 | 1,610 | 1,610 | 38,000 | 1,490.74 |
| 1991-02-04 | 1,630 | 1,660 | 1,630 | 1,650 | 35,000 | 1,527.78 |
| 1991-02-01 | 1,690 | 1,690 | 1,660 | 1,660 | 12,000 | 1,537.04 |
| 1991-01-31 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 | 1,546.30 |
| 1991-01-30 | 1,600 | 1,650 | 1,600 | 1,650 | 31,000 | 1,527.78 |
| 1991-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,481.48 |
| 1991-01-28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,527.78 |
| 1991-01-24 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 1,527.78 |
| 1991-01-23 | 1,650 | 1,660 | 1,650 | 1,660 | 21,000 | 1,537.04 |
| 1991-01-22 | 1,650 | 1,660 | 1,650 | 1,660 | 69,000 | 1,537.04 |
| 1991-01-21 | 1,650 | 1,660 | 1,650 | 1,660 | 10,000 | 1,537.04 |
| 1991-01-11 | 1,670 | 1,680 | 1,670 | 1,670 | 3,000 | 1,546.30 |
| 1991-01-09 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,564.81 |
| 1991-01-08 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 1,592.59 |
| 1991-01-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,620.37 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
