1954 日本工営(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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,470 | 1,470 | 1,450 | 1,460 | 87,000 | 5,732.73 |
| 1991-12-27 | 1,440 | 1,450 | 1,410 | 1,450 | 234,000 | 5,693.46 |
| 1991-12-26 | 1,360 | 1,440 | 1,360 | 1,440 | 189,000 | 5,654.20 |
| 1991-12-25 | 1,350 | 1,380 | 1,330 | 1,380 | 100,000 | 5,418.61 |
| 1991-12-24 | 1,350 | 1,390 | 1,340 | 1,340 | 77,000 | 5,261.55 |
| 1991-12-20 | 1,380 | 1,400 | 1,340 | 1,350 | 237,000 | 5,300.81 |
| 1991-12-19 | 1,390 | 1,400 | 1,350 | 1,360 | 70,000 | 5,340.08 |
| 1991-12-18 | 1,390 | 1,420 | 1,390 | 1,410 | 57,000 | 5,536.40 |
| 1991-12-17 | 1,410 | 1,410 | 1,390 | 1,410 | 144,000 | 5,536.40 |
| 1991-12-16 | 1,420 | 1,420 | 1,390 | 1,400 | 18,000 | 5,497.14 |
| 1991-12-13 | 1,400 | 1,450 | 1,390 | 1,400 | 234,000 | 5,497.14 |
| 1991-12-12 | 1,400 | 1,400 | 1,370 | 1,370 | 113,000 | 5,379.34 |
| 1991-12-11 | 1,370 | 1,420 | 1,360 | 1,420 | 304,000 | 5,575.67 |
| 1991-12-10 | 1,380 | 1,400 | 1,360 | 1,370 | 222,000 | 5,379.34 |
| 1991-12-09 | 1,420 | 1,420 | 1,370 | 1,370 | 189,000 | 5,379.34 |
| 1991-12-06 | 1,440 | 1,480 | 1,440 | 1,460 | 603,000 | 5,732.73 |
| 1991-12-05 | 1,420 | 1,450 | 1,400 | 1,450 | 118,000 | 5,693.46 |
| 1991-12-04 | 1,380 | 1,410 | 1,380 | 1,400 | 274,000 | 5,497.14 |
| 1991-12-03 | 1,350 | 1,390 | 1,350 | 1,390 | 35,000 | 5,457.87 |
| 1991-12-02 | 1,390 | 1,390 | 1,340 | 1,370 | 104,000 | 5,379.34 |
| 1991-11-29 | 1,400 | 1,400 | 1,380 | 1,390 | 68,000 | 5,457.87 |
| 1991-11-28 | 1,420 | 1,420 | 1,390 | 1,420 | 99,000 | 5,575.67 |
| 1991-11-27 | 1,380 | 1,440 | 1,380 | 1,430 | 254,000 | 5,614.93 |
| 1991-11-26 | 1,390 | 1,390 | 1,380 | 1,390 | 104,000 | 5,457.87 |
| 1991-11-25 | 1,390 | 1,390 | 1,360 | 1,380 | 77,000 | 5,418.61 |
| 1991-11-22 | 1,340 | 1,410 | 1,320 | 1,410 | 186,000 | 5,536.40 |
| 1991-11-21 | 1,330 | 1,340 | 1,330 | 1,340 | 82,000 | 5,261.55 |
| 1991-11-20 | 1,310 | 1,320 | 1,300 | 1,320 | 23,000 | 5,183.02 |
| 1991-11-19 | 1,350 | 1,350 | 1,330 | 1,330 | 86,000 | 5,222.28 |
| 1991-11-18 | 1,340 | 1,340 | 1,320 | 1,330 | 73,000 | 5,222.28 |
| 1991-11-15 | 1,360 | 1,380 | 1,350 | 1,380 | 165,000 | 5,418.61 |
| 1991-11-14 | 1,400 | 1,420 | 1,380 | 1,380 | 183,000 | 5,418.61 |
| 1991-11-13 | 1,400 | 1,400 | 1,390 | 1,400 | 98,000 | 5,497.14 |
| 1991-11-12 | 1,380 | 1,400 | 1,380 | 1,390 | 129,000 | 5,457.87 |
| 1991-11-11 | 1,410 | 1,410 | 1,380 | 1,390 | 83,000 | 5,457.87 |
| 1991-11-08 | 1,430 | 1,450 | 1,400 | 1,400 | 59,000 | 5,497.14 |
| 1991-11-07 | 1,470 | 1,470 | 1,440 | 1,440 | 102,000 | 5,654.20 |
| 1991-11-06 | 1,480 | 1,480 | 1,460 | 1,480 | 186,000 | 5,811.26 |
| 1991-11-05 | 1,480 | 1,490 | 1,450 | 1,460 | 42,000 | 5,732.73 |
| 1991-11-01 | 1,470 | 1,490 | 1,470 | 1,490 | 253,000 | 5,850.52 |
| 1991-10-31 | 1,480 | 1,480 | 1,450 | 1,480 | 113,000 | 5,811.26 |
| 1991-10-30 | 1,500 | 1,510 | 1,460 | 1,500 | 258,000 | 5,889.79 |
| 1991-10-29 | 1,490 | 1,500 | 1,470 | 1,480 | 138,000 | 5,811.26 |
| 1991-10-28 | 1,480 | 1,500 | 1,480 | 1,480 | 94,000 | 5,811.26 |
| 1991-10-25 | 1,500 | 1,510 | 1,490 | 1,500 | 663,000 | 5,889.79 |
| 1991-10-24 | 1,460 | 1,490 | 1,460 | 1,490 | 1,148,000 | 5,850.52 |
| 1991-10-23 | 1,430 | 1,460 | 1,410 | 1,450 | 468,000 | 5,693.46 |
| 1991-10-22 | 1,410 | 1,440 | 1,390 | 1,430 | 732,000 | 5,614.93 |
| 1991-10-21 | 1,380 | 1,420 | 1,370 | 1,420 | 390,000 | 5,575.67 |
| 1991-10-18 | 1,370 | 1,380 | 1,350 | 1,380 | 18,000 | 5,418.61 |
| 1991-10-17 | 1,370 | 1,380 | 1,360 | 1,380 | 161,000 | 5,418.61 |
| 1991-10-16 | 1,350 | 1,370 | 1,350 | 1,370 | 115,000 | 5,379.34 |
| 1991-10-15 | 1,360 | 1,360 | 1,350 | 1,350 | 93,000 | 5,300.81 |
| 1991-10-14 | 1,340 | 1,340 | 1,340 | 1,340 | 21,000 | 5,261.55 |
| 1991-10-11 | 1,370 | 1,380 | 1,340 | 1,380 | 63,000 | 5,418.61 |
| 1991-10-09 | 1,390 | 1,400 | 1,370 | 1,390 | 155,000 | 5,457.87 |
| 1991-10-08 | 1,370 | 1,400 | 1,360 | 1,400 | 146,000 | 5,497.14 |
| 1991-10-07 | 1,380 | 1,380 | 1,350 | 1,350 | 214,000 | 5,300.81 |
| 1991-10-04 | 1,410 | 1,410 | 1,360 | 1,360 | 337,000 | 5,340.08 |
| 1991-10-03 | 1,340 | 1,410 | 1,340 | 1,400 | 1,609,000 | 5,497.14 |
| 1991-10-02 | 1,310 | 1,340 | 1,290 | 1,340 | 184,000 | 5,261.55 |
| 1991-10-01 | 1,280 | 1,300 | 1,280 | 1,290 | 266,000 | 5,065.22 |
| 1991-09-30 | 1,310 | 1,310 | 1,280 | 1,290 | 80,000 | 5,065.22 |
| 1991-09-27 | 1,310 | 1,310 | 1,300 | 1,300 | 69,000 | 5,104.48 |
| 1991-09-26 | 1,300 | 1,320 | 1,280 | 1,320 | 116,000 | 5,183.02 |
| 1991-09-25 | 1,300 | 1,300 | 1,280 | 1,280 | 39,000 | 5,025.95 |
| 1991-09-24 | 1,300 | 1,320 | 1,270 | 1,280 | 41,000 | 5,025.95 |
| 1991-09-20 | 1,330 | 1,340 | 1,310 | 1,320 | 230,000 | 5,183.02 |
| 1991-09-19 | 1,320 | 1,330 | 1,300 | 1,330 | 271,000 | 5,222.28 |
| 1991-09-18 | 1,310 | 1,340 | 1,310 | 1,340 | 241,000 | 5,261.55 |
| 1991-09-17 | 1,290 | 1,320 | 1,280 | 1,320 | 446,000 | 5,183.02 |
| 1991-09-13 | 1,250 | 1,280 | 1,230 | 1,280 | 305,000 | 5,025.95 |
| 1991-09-12 | 1,250 | 1,260 | 1,250 | 1,260 | 218,000 | 4,947.42 |
| 1991-09-11 | 1,230 | 1,250 | 1,230 | 1,250 | 98,000 | 4,908.16 |
| 1991-09-10 | 1,240 | 1,250 | 1,240 | 1,240 | 97,000 | 4,868.89 |
| 1991-09-09 | 1,260 | 1,260 | 1,240 | 1,240 | 56,000 | 4,868.89 |
| 1991-09-06 | 1,250 | 1,260 | 1,240 | 1,260 | 375,000 | 4,947.42 |
| 1991-09-05 | 1,210 | 1,230 | 1,200 | 1,230 | 110,000 | 4,829.63 |
| 1991-09-04 | 1,210 | 1,210 | 1,210 | 1,210 | 80,000 | 4,751.10 |
| 1991-09-03 | 1,240 | 1,240 | 1,210 | 1,230 | 74,000 | 4,829.63 |
| 1991-09-02 | 1,200 | 1,250 | 1,200 | 1,250 | 141,000 | 4,908.16 |
| 1991-08-30 | 1,170 | 1,200 | 1,170 | 1,180 | 112,000 | 4,633.30 |
| 1991-08-29 | 1,160 | 1,170 | 1,150 | 1,150 | 29,000 | 4,515.51 |
| 1991-08-28 | 1,140 | 1,150 | 1,130 | 1,150 | 156,000 | 4,515.51 |
| 1991-08-27 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 | 4,397.71 |
| 1991-08-26 | 1,120 | 1,130 | 1,110 | 1,120 | 48,000 | 4,397.71 |
| 1991-08-23 | 1,150 | 1,160 | 1,120 | 1,160 | 106,000 | 4,554.77 |
| 1991-08-22 | 1,110 | 1,140 | 1,110 | 1,130 | 94,000 | 4,436.98 |
| 1991-08-21 | 1,060 | 1,100 | 1,060 | 1,090 | 92,000 | 4,279.91 |
| 1991-08-20 | 1,070 | 1,080 | 1,030 | 1,050 | 104,000 | 4,122.85 |
| 1991-08-19 | 1,140 | 1,140 | 1,040 | 1,090 | 130,000 | 4,279.91 |
| 1991-08-16 | 1,170 | 1,180 | 1,150 | 1,150 | 63,000 | 4,515.51 |
| 1991-08-15 | 1,150 | 1,160 | 1,150 | 1,150 | 24,000 | 4,515.51 |
| 1991-08-14 | 1,140 | 1,180 | 1,140 | 1,160 | 41,000 | 4,554.77 |
| 1991-08-13 | 1,130 | 1,140 | 1,130 | 1,140 | 62,000 | 4,476.24 |
| 1991-08-12 | 1,130 | 1,130 | 1,120 | 1,130 | 75,000 | 4,436.98 |
| 1991-08-09 | 1,130 | 1,150 | 1,120 | 1,120 | 70,000 | 4,397.71 |
| 1991-08-08 | 1,170 | 1,180 | 1,150 | 1,150 | 32,000 | 4,515.51 |
| 1991-08-07 | 1,170 | 1,190 | 1,170 | 1,180 | 55,000 | 4,633.30 |
| 1991-08-06 | 1,200 | 1,200 | 1,160 | 1,180 | 21,000 | 4,633.30 |
| 1991-08-05 | 1,190 | 1,210 | 1,190 | 1,210 | 111,000 | 4,751.10 |
| 1991-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 33,000 | 4,633.30 |
| 1991-08-01 | 1,180 | 1,190 | 1,180 | 1,180 | 24,000 | 4,633.30 |
| 1991-07-31 | 1,180 | 1,200 | 1,180 | 1,200 | 46,000 | 4,711.83 |
| 1991-07-30 | 1,170 | 1,200 | 1,170 | 1,180 | 68,000 | 4,633.30 |
| 1991-07-29 | 1,170 | 1,200 | 1,170 | 1,180 | 34,000 | 4,633.30 |
| 1991-07-26 | 1,180 | 1,200 | 1,170 | 1,190 | 54,000 | 4,672.57 |
| 1991-07-25 | 1,160 | 1,170 | 1,150 | 1,170 | 62,000 | 4,594.04 |
| 1991-07-24 | 1,140 | 1,160 | 1,130 | 1,150 | 90,000 | 4,515.51 |
| 1991-07-23 | 1,140 | 1,140 | 1,120 | 1,140 | 34,000 | 4,476.24 |
| 1991-07-22 | 1,140 | 1,150 | 1,140 | 1,140 | 32,000 | 4,476.24 |
| 1991-07-19 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 | 4,476.24 |
| 1991-07-18 | 1,150 | 1,160 | 1,120 | 1,120 | 143,000 | 4,397.71 |
| 1991-07-17 | 1,160 | 1,170 | 1,150 | 1,170 | 130,000 | 4,594.04 |
| 1991-07-16 | 1,160 | 1,180 | 1,130 | 1,180 | 207,000 | 4,633.30 |
| 1991-07-15 | 1,110 | 1,160 | 1,110 | 1,160 | 37,000 | 4,554.77 |
| 1991-07-12 | 1,100 | 1,130 | 1,100 | 1,130 | 83,000 | 4,436.98 |
| 1991-07-11 | 1,120 | 1,120 | 1,100 | 1,120 | 48,000 | 4,397.71 |
| 1991-07-10 | 1,050 | 1,140 | 1,040 | 1,140 | 103,000 | 4,476.24 |
| 1991-07-09 | 1,030 | 1,050 | 980 | 1,050 | 112,000 | 4,122.85 |
| 1991-07-08 | 1,150 | 1,150 | 1,050 | 1,050 | 60,000 | 4,122.85 |
| 1991-07-05 | 1,150 | 1,150 | 1,130 | 1,150 | 66,000 | 4,515.51 |
| 1991-07-04 | 1,160 | 1,160 | 1,130 | 1,140 | 67,000 | 4,476.24 |
| 1991-07-03 | 1,200 | 1,210 | 1,160 | 1,210 | 80,000 | 4,751.10 |
| 1991-07-02 | 1,200 | 1,210 | 1,190 | 1,210 | 58,000 | 4,751.10 |
| 1991-07-01 | 1,180 | 1,210 | 1,170 | 1,210 | 184,000 | 4,751.10 |
| 1991-06-28 | 1,130 | 1,170 | 1,130 | 1,150 | 119,000 | 4,515.51 |
| 1991-06-27 | 1,130 | 1,150 | 1,130 | 1,150 | 78,000 | 4,515.51 |
| 1991-06-26 | 1,150 | 1,170 | 1,110 | 1,120 | 63,000 | 4,397.71 |
| 1991-06-25 | 1,150 | 1,150 | 1,100 | 1,150 | 76,000 | 4,515.51 |
| 1991-06-24 | 1,190 | 1,190 | 1,150 | 1,170 | 41,000 | 4,594.04 |
| 1991-06-21 | 1,170 | 1,170 | 1,140 | 1,170 | 54,000 | 4,594.04 |
| 1991-06-20 | 1,160 | 1,180 | 1,160 | 1,170 | 28,000 | 4,594.04 |
| 1991-06-19 | 1,190 | 1,200 | 1,170 | 1,180 | 102,000 | 4,633.30 |
| 1991-06-18 | 1,210 | 1,210 | 1,180 | 1,190 | 63,000 | 4,672.57 |
| 1991-06-17 | 1,210 | 1,230 | 1,200 | 1,230 | 60,000 | 4,829.63 |
| 1991-06-14 | 1,190 | 1,220 | 1,190 | 1,210 | 176,000 | 4,751.10 |
| 1991-06-13 | 1,180 | 1,200 | 1,170 | 1,200 | 162,000 | 4,711.83 |
| 1991-06-12 | 1,200 | 1,210 | 1,180 | 1,180 | 75,000 | 4,633.30 |
| 1991-06-11 | 1,180 | 1,200 | 1,160 | 1,180 | 138,000 | 4,633.30 |
| 1991-06-10 | 1,220 | 1,230 | 1,180 | 1,180 | 139,000 | 4,633.30 |
| 1991-06-07 | 1,230 | 1,240 | 1,230 | 1,230 | 55,000 | 4,829.63 |
| 1991-06-06 | 1,260 | 1,260 | 1,230 | 1,240 | 92,000 | 4,868.89 |
| 1991-06-05 | 1,260 | 1,260 | 1,240 | 1,260 | 176,000 | 4,947.42 |
| 1991-06-04 | 1,270 | 1,290 | 1,260 | 1,260 | 19,000 | 4,947.42 |
| 1991-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 5,025.95 |
| 1991-05-31 | 1,290 | 1,290 | 1,270 | 1,280 | 53,000 | 5,025.95 |
| 1991-05-30 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 | 5,065.22 |
| 1991-05-29 | 1,250 | 1,280 | 1,250 | 1,270 | 103,000 | 4,986.69 |
| 1991-05-28 | 1,260 | 1,260 | 1,250 | 1,250 | 26,000 | 4,908.16 |
| 1991-05-27 | 1,300 | 1,300 | 1,260 | 1,280 | 72,000 | 5,025.95 |
| 1991-05-24 | 1,300 | 1,300 | 1,260 | 1,260 | 127,000 | 4,947.42 |
| 1991-05-23 | 1,290 | 1,300 | 1,290 | 1,300 | 46,000 | 5,104.48 |
| 1991-05-22 | 1,310 | 1,310 | 1,280 | 1,280 | 72,000 | 5,025.95 |
| 1991-05-21 | 1,250 | 1,300 | 1,240 | 1,300 | 59,000 | 5,104.48 |
| 1991-05-20 | 1,290 | 1,310 | 1,270 | 1,270 | 139,000 | 4,986.69 |
| 1991-05-17 | 1,280 | 1,310 | 1,270 | 1,290 | 255,000 | 5,065.22 |
| 1991-05-16 | 1,300 | 1,310 | 1,270 | 1,300 | 171,000 | 5,104.48 |
| 1991-05-15 | 1,310 | 1,330 | 1,300 | 1,320 | 131,000 | 5,183.02 |
| 1991-05-14 | 1,330 | 1,360 | 1,330 | 1,330 | 411,000 | 5,222.28 |
| 1991-05-13 | 1,350 | 1,360 | 1,340 | 1,350 | 469,000 | 5,300.81 |
| 1991-05-10 | 1,370 | 1,380 | 1,330 | 1,330 | 605,000 | 5,222.28 |
| 1991-05-09 | 1,340 | 1,380 | 1,330 | 1,370 | 1,662,000 | 5,379.34 |
| 1991-05-08 | 1,340 | 1,350 | 1,330 | 1,340 | 631,000 | 5,261.55 |
| 1991-05-07 | 1,330 | 1,350 | 1,330 | 1,340 | 649,000 | 5,261.55 |
| 1991-05-02 | 1,340 | 1,360 | 1,320 | 1,320 | 1,427,000 | 5,183.02 |
| 1991-05-01 | 1,300 | 1,330 | 1,290 | 1,320 | 1,088,000 | 5,183.02 |
| 1991-04-30 | 1,260 | 1,310 | 1,250 | 1,280 | 680,000 | 5,025.95 |
| 1991-04-26 | 1,250 | 1,280 | 1,250 | 1,280 | 774,000 | 5,025.95 |
| 1991-04-25 | 1,210 | 1,250 | 1,210 | 1,240 | 578,000 | 4,868.89 |
| 1991-04-24 | 1,200 | 1,250 | 1,200 | 1,210 | 146,000 | 4,751.10 |
| 1991-04-23 | 1,200 | 1,230 | 1,200 | 1,200 | 110,000 | 4,711.83 |
| 1991-04-22 | 1,240 | 1,240 | 1,200 | 1,240 | 209,000 | 4,868.89 |
| 1991-04-19 | 1,240 | 1,260 | 1,230 | 1,240 | 387,000 | 4,868.89 |
| 1991-04-18 | 1,270 | 1,270 | 1,240 | 1,240 | 242,000 | 4,868.89 |
| 1991-04-17 | 1,240 | 1,290 | 1,240 | 1,280 | 1,979,000 | 5,025.95 |
| 1991-04-16 | 1,200 | 1,240 | 1,190 | 1,240 | 312,000 | 4,868.89 |
| 1991-04-15 | 1,190 | 1,210 | 1,190 | 1,200 | 24,000 | 4,711.83 |
| 1991-04-12 | 1,200 | 1,210 | 1,170 | 1,210 | 63,000 | 4,751.10 |
| 1991-04-11 | 1,200 | 1,220 | 1,180 | 1,200 | 52,000 | 4,711.83 |
| 1991-04-10 | 1,200 | 1,230 | 1,200 | 1,200 | 111,000 | 4,711.83 |
| 1991-04-09 | 1,260 | 1,260 | 1,220 | 1,220 | 63,000 | 4,790.36 |
| 1991-04-08 | 1,220 | 1,270 | 1,220 | 1,250 | 504,000 | 4,908.16 |
| 1991-04-05 | 1,210 | 1,230 | 1,190 | 1,230 | 194,000 | 4,829.63 |
| 1991-04-04 | 1,170 | 1,220 | 1,170 | 1,210 | 246,000 | 4,751.10 |
| 1991-04-03 | 1,200 | 1,200 | 1,160 | 1,160 | 53,000 | 4,554.77 |
| 1991-04-02 | 1,190 | 1,190 | 1,160 | 1,180 | 19,000 | 4,633.30 |
| 1991-04-01 | 1,170 | 1,200 | 1,170 | 1,190 | 55,000 | 4,672.57 |
| 1991-03-29 | 1,170 | 1,210 | 1,170 | 1,180 | 127,000 | 4,633.30 |
| 1991-03-28 | 1,130 | 1,200 | 1,120 | 1,190 | 122,000 | 4,672.57 |
| 1991-03-27 | 1,110 | 1,130 | 1,080 | 1,130 | 245,000 | 4,436.98 |
| 1991-03-26 | 1,120 | 1,170 | 1,080 | 1,080 | 402,000 | 4,240.65 |
| 1991-03-25 | 1,270 | 1,280 | 1,250 | 1,250 | 279,000 | 4,461.98 |
| 1991-03-22 | 1,300 | 1,310 | 1,280 | 1,290 | 97,000 | 4,604.76 |
| 1991-03-20 | 1,310 | 1,320 | 1,300 | 1,320 | 143,000 | 4,711.85 |
| 1991-03-19 | 1,330 | 1,330 | 1,320 | 1,330 | 103,000 | 4,747.54 |
| 1991-03-18 | 1,330 | 1,350 | 1,330 | 1,330 | 271,000 | 4,747.54 |
| 1991-03-15 | 1,310 | 1,340 | 1,310 | 1,340 | 187,000 | 4,783.24 |
| 1991-03-14 | 1,320 | 1,320 | 1,300 | 1,310 | 82,000 | 4,676.15 |
| 1991-03-13 | 1,320 | 1,330 | 1,310 | 1,310 | 120,000 | 4,676.15 |
| 1991-03-12 | 1,340 | 1,340 | 1,320 | 1,320 | 83,000 | 4,711.85 |
| 1991-03-11 | 1,350 | 1,350 | 1,330 | 1,340 | 67,000 | 4,783.24 |
| 1991-03-08 | 1,340 | 1,350 | 1,340 | 1,350 | 373,000 | 4,818.93 |
| 1991-03-07 | 1,370 | 1,370 | 1,330 | 1,340 | 274,000 | 4,783.24 |
| 1991-03-06 | 1,380 | 1,390 | 1,350 | 1,370 | 555,000 | 4,890.32 |
| 1991-03-05 | 1,340 | 1,410 | 1,330 | 1,390 | 654,000 | 4,961.72 |
| 1991-03-04 | 1,340 | 1,350 | 1,330 | 1,340 | 134,000 | 4,783.24 |
| 1991-03-01 | 1,370 | 1,370 | 1,340 | 1,360 | 433,000 | 4,854.63 |
| 1991-02-28 | 1,310 | 1,390 | 1,300 | 1,380 | 1,229,000 | 4,926.02 |
| 1991-02-27 | 1,270 | 1,280 | 1,270 | 1,270 | 104,000 | 4,533.37 |
| 1991-02-26 | 1,310 | 1,320 | 1,290 | 1,290 | 502,000 | 4,604.76 |
| 1991-02-25 | 1,290 | 1,300 | 1,270 | 1,290 | 314,000 | 4,604.76 |
| 1991-02-22 | 1,310 | 1,310 | 1,270 | 1,270 | 369,000 | 4,533.37 |
| 1991-02-21 | 1,290 | 1,310 | 1,280 | 1,280 | 397,000 | 4,569.06 |
| 1991-02-20 | 1,290 | 1,330 | 1,250 | 1,290 | 987,000 | 4,604.76 |
| 1991-02-19 | 1,300 | 1,320 | 1,280 | 1,280 | 753,000 | 4,569.06 |
| 1991-02-18 | 1,220 | 1,310 | 1,210 | 1,300 | 1,180,000 | 4,640.45 |
| 1991-02-15 | 1,150 | 1,180 | 1,140 | 1,180 | 242,000 | 4,212.10 |
| 1991-02-14 | 1,170 | 1,180 | 1,140 | 1,160 | 196,000 | 4,140.71 |
| 1991-02-13 | 1,110 | 1,180 | 1,110 | 1,170 | 268,000 | 4,176.41 |
| 1991-02-12 | 1,110 | 1,130 | 1,100 | 1,110 | 317,000 | 3,962.23 |
| 1991-02-08 | 993 | 1,080 | 993 | 1,060 | 257,000 | 3,783.75 |
| 1991-02-07 | 1,040 | 1,050 | 1,020 | 1,020 | 52,000 | 3,640.97 |
| 1991-02-06 | 1,060 | 1,060 | 1,030 | 1,030 | 105,000 | 3,676.67 |
| 1991-02-05 | 1,000 | 1,040 | 1,000 | 1,030 | 133,000 | 3,676.67 |
| 1991-02-04 | 996 | 1,000 | 985 | 995 | 56,000 | 3,551.73 |
| 1991-02-01 | 991 | 1,000 | 984 | 986 | 60,000 | 3,519.61 |
| 1991-01-31 | 1,040 | 1,050 | 980 | 984 | 207,000 | 3,512.47 |
| 1991-01-30 | 1,030 | 1,090 | 1,030 | 1,030 | 355,000 | 3,676.67 |
| 1991-01-29 | 1,030 | 1,060 | 1,010 | 1,040 | 205,000 | 3,712.36 |
| 1991-01-28 | 970 | 1,010 | 970 | 1,010 | 141,000 | 3,605.28 |
| 1991-01-25 | 970 | 970 | 955 | 960 | 53,000 | 3,426.80 |
| 1991-01-24 | 946 | 960 | 940 | 960 | 57,000 | 3,426.80 |
| 1991-01-23 | 956 | 959 | 956 | 956 | 32,000 | 3,412.52 |
| 1991-01-22 | 981 | 991 | 976 | 976 | 107,000 | 3,483.91 |
| 1991-01-21 | 990 | 1,000 | 990 | 1,000 | 16,000 | 3,569.58 |
| 1991-01-18 | 1,020 | 1,060 | 1,000 | 1,040 | 131,000 | 3,712.36 |
| 1991-01-17 | 950 | 960 | 950 | 960 | 30,000 | 3,426.80 |
| 1991-01-16 | 992 | 992 | 961 | 961 | 77,000 | 3,430.37 |
| 1991-01-14 | 1,000 | 1,020 | 995 | 996 | 151,000 | 3,555.30 |
| 1991-01-11 | 1,030 | 1,030 | 990 | 1,020 | 67,000 | 3,640.97 |
| 1991-01-10 | 981 | 1,000 | 981 | 998 | 13,000 | 3,562.44 |
| 1991-01-09 | 980 | 1,020 | 980 | 1,010 | 32,000 | 3,605.28 |
| 1991-01-08 | 1,020 | 1,030 | 999 | 1,000 | 70,000 | 3,569.58 |
| 1991-01-07 | 1,040 | 1,050 | 1,040 | 1,040 | 50,000 | 3,712.36 |
| 1991-01-04 | 1,010 | 1,040 | 1,010 | 1,030 | 64,000 | 3,676.67 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株