1972 三晃金属工業(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 | 1,510 | 1,600 | 1,510 | 1,530 | 115,000 | 15,300 |
| 1991-12-27 | 1,590 | 1,590 | 1,520 | 1,520 | 38,000 | 15,200 |
| 1991-12-26 | 1,520 | 1,570 | 1,510 | 1,570 | 35,000 | 15,700 |
| 1991-12-25 | 1,540 | 1,550 | 1,520 | 1,550 | 39,000 | 15,500 |
| 1991-12-24 | 1,530 | 1,560 | 1,530 | 1,550 | 6,000 | 15,500 |
| 1991-12-20 | 1,520 | 1,530 | 1,500 | 1,500 | 72,000 | 15,000 |
| 1991-12-19 | 1,540 | 1,550 | 1,530 | 1,530 | 26,000 | 15,300 |
| 1991-12-18 | 1,550 | 1,570 | 1,520 | 1,560 | 30,000 | 15,600 |
| 1991-12-17 | 1,550 | 1,580 | 1,550 | 1,580 | 26,000 | 15,800 |
| 1991-12-16 | 1,610 | 1,610 | 1,580 | 1,600 | 18,000 | 16,000 |
| 1991-12-13 | 1,590 | 1,620 | 1,590 | 1,600 | 18,000 | 16,000 |
| 1991-12-12 | 1,510 | 1,570 | 1,510 | 1,570 | 34,000 | 15,700 |
| 1991-12-11 | 1,500 | 1,510 | 1,480 | 1,500 | 75,000 | 15,000 |
| 1991-12-10 | 1,540 | 1,550 | 1,510 | 1,550 | 35,000 | 15,500 |
| 1991-12-09 | 1,530 | 1,560 | 1,530 | 1,560 | 33,000 | 15,600 |
| 1991-12-06 | 1,550 | 1,580 | 1,550 | 1,560 | 41,000 | 15,600 |
| 1991-12-05 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 15,800 |
| 1991-12-04 | 1,580 | 1,600 | 1,570 | 1,600 | 37,000 | 16,000 |
| 1991-12-03 | 1,560 | 1,580 | 1,550 | 1,580 | 111,000 | 15,800 |
| 1991-12-02 | 1,560 | 1,580 | 1,560 | 1,560 | 76,000 | 15,600 |
| 1991-11-29 | 1,590 | 1,590 | 1,580 | 1,580 | 43,000 | 15,800 |
| 1991-11-28 | 1,620 | 1,620 | 1,590 | 1,620 | 26,000 | 16,200 |
| 1991-11-27 | 1,590 | 1,650 | 1,590 | 1,650 | 105,000 | 16,500 |
| 1991-11-26 | 1,600 | 1,600 | 1,570 | 1,600 | 38,000 | 16,000 |
| 1991-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 38,000 | 16,000 |
| 1991-11-22 | 1,590 | 1,610 | 1,590 | 1,610 | 28,000 | 16,100 |
| 1991-11-21 | 1,650 | 1,660 | 1,620 | 1,620 | 41,000 | 16,200 |
| 1991-11-20 | 1,660 | 1,660 | 1,640 | 1,660 | 48,000 | 16,600 |
| 1991-11-19 | 1,670 | 1,680 | 1,650 | 1,670 | 73,000 | 16,700 |
| 1991-11-18 | 1,660 | 1,670 | 1,630 | 1,660 | 92,000 | 16,600 |
| 1991-11-15 | 1,710 | 1,730 | 1,690 | 1,700 | 165,000 | 17,000 |
| 1991-11-14 | 1,690 | 1,730 | 1,690 | 1,710 | 258,000 | 17,100 |
| 1991-11-13 | 1,690 | 1,690 | 1,680 | 1,690 | 43,000 | 16,900 |
| 1991-11-12 | 1,660 | 1,690 | 1,660 | 1,690 | 31,000 | 16,900 |
| 1991-11-11 | 1,670 | 1,670 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1991-11-08 | 1,720 | 1,720 | 1,670 | 1,690 | 187,000 | 16,900 |
| 1991-11-07 | 1,700 | 1,720 | 1,690 | 1,720 | 250,000 | 17,200 |
| 1991-11-06 | 1,680 | 1,700 | 1,660 | 1,700 | 202,000 | 17,000 |
| 1991-11-05 | 1,660 | 1,700 | 1,660 | 1,700 | 237,000 | 17,000 |
| 1991-11-01 | 1,630 | 1,650 | 1,610 | 1,650 | 122,000 | 16,500 |
| 1991-10-31 | 1,640 | 1,640 | 1,610 | 1,610 | 72,000 | 16,100 |
| 1991-10-30 | 1,590 | 1,610 | 1,580 | 1,580 | 164,000 | 15,800 |
| 1991-10-29 | 1,590 | 1,600 | 1,580 | 1,580 | 92,000 | 15,800 |
| 1991-10-28 | 1,610 | 1,610 | 1,580 | 1,600 | 35,000 | 16,000 |
| 1991-10-25 | 1,650 | 1,650 | 1,620 | 1,640 | 42,000 | 16,400 |
| 1991-10-24 | 1,630 | 1,670 | 1,610 | 1,670 | 151,000 | 16,700 |
| 1991-10-23 | 1,590 | 1,630 | 1,580 | 1,620 | 183,000 | 16,200 |
| 1991-10-22 | 1,560 | 1,610 | 1,560 | 1,600 | 78,000 | 16,000 |
| 1991-10-21 | 1,550 | 1,590 | 1,540 | 1,590 | 86,000 | 15,900 |
| 1991-10-18 | 1,560 | 1,570 | 1,540 | 1,550 | 54,000 | 15,500 |
| 1991-10-17 | 1,550 | 1,550 | 1,550 | 1,550 | 31,000 | 15,500 |
| 1991-10-16 | 1,560 | 1,570 | 1,540 | 1,550 | 86,000 | 15,500 |
| 1991-10-15 | 1,570 | 1,580 | 1,560 | 1,570 | 77,000 | 15,700 |
| 1991-10-14 | 1,610 | 1,610 | 1,570 | 1,600 | 51,000 | 16,000 |
| 1991-10-11 | 1,590 | 1,610 | 1,570 | 1,610 | 88,000 | 16,100 |
| 1991-10-09 | 1,580 | 1,590 | 1,570 | 1,590 | 57,000 | 15,900 |
| 1991-10-08 | 1,600 | 1,600 | 1,570 | 1,570 | 66,000 | 15,700 |
| 1991-10-07 | 1,620 | 1,620 | 1,590 | 1,610 | 132,000 | 16,100 |
| 1991-10-04 | 1,620 | 1,640 | 1,570 | 1,590 | 128,000 | 15,900 |
| 1991-10-03 | 1,630 | 1,660 | 1,630 | 1,630 | 50,000 | 16,300 |
| 1991-10-02 | 1,630 | 1,630 | 1,610 | 1,610 | 50,000 | 16,100 |
| 1991-10-01 | 1,600 | 1,630 | 1,580 | 1,610 | 78,000 | 16,100 |
| 1991-09-30 | 1,620 | 1,640 | 1,610 | 1,610 | 28,000 | 16,100 |
| 1991-09-27 | 1,630 | 1,650 | 1,620 | 1,650 | 114,000 | 16,500 |
| 1991-09-26 | 1,550 | 1,600 | 1,540 | 1,600 | 40,000 | 16,000 |
| 1991-09-25 | 1,520 | 1,540 | 1,520 | 1,530 | 20,000 | 15,300 |
| 1991-09-24 | 1,500 | 1,530 | 1,490 | 1,510 | 87,000 | 15,100 |
| 1991-09-20 | 1,550 | 1,550 | 1,500 | 1,530 | 41,000 | 15,300 |
| 1991-09-19 | 1,550 | 1,590 | 1,520 | 1,550 | 159,000 | 15,500 |
| 1991-09-18 | 1,530 | 1,550 | 1,510 | 1,550 | 159,000 | 15,500 |
| 1991-09-17 | 1,500 | 1,540 | 1,500 | 1,520 | 77,000 | 15,200 |
| 1991-09-13 | 1,470 | 1,520 | 1,470 | 1,500 | 67,000 | 15,000 |
| 1991-09-12 | 1,500 | 1,520 | 1,500 | 1,500 | 56,000 | 15,000 |
| 1991-09-11 | 1,490 | 1,500 | 1,490 | 1,500 | 22,000 | 15,000 |
| 1991-09-10 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 15,100 |
| 1991-09-09 | 1,510 | 1,540 | 1,500 | 1,510 | 38,000 | 15,100 |
| 1991-09-06 | 1,480 | 1,520 | 1,480 | 1,510 | 67,000 | 15,100 |
| 1991-09-05 | 1,500 | 1,510 | 1,470 | 1,490 | 34,000 | 14,900 |
| 1991-09-04 | 1,520 | 1,530 | 1,500 | 1,510 | 20,000 | 15,100 |
| 1991-09-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-09-02 | 1,530 | 1,530 | 1,500 | 1,530 | 38,000 | 15,300 |
| 1991-08-30 | 1,540 | 1,540 | 1,520 | 1,530 | 16,000 | 15,300 |
| 1991-08-29 | 1,530 | 1,530 | 1,470 | 1,500 | 69,000 | 15,000 |
| 1991-08-28 | 1,500 | 1,500 | 1,450 | 1,500 | 47,000 | 15,000 |
| 1991-08-27 | 1,530 | 1,530 | 1,500 | 1,530 | 27,000 | 15,300 |
| 1991-08-26 | 1,520 | 1,520 | 1,500 | 1,510 | 11,000 | 15,100 |
| 1991-08-23 | 1,590 | 1,600 | 1,550 | 1,550 | 19,000 | 15,500 |
| 1991-08-22 | 1,610 | 1,650 | 1,600 | 1,650 | 136,000 | 16,500 |
| 1991-08-21 | 1,510 | 1,600 | 1,510 | 1,550 | 79,000 | 15,500 |
| 1991-08-20 | 1,480 | 1,500 | 1,410 | 1,430 | 52,000 | 14,300 |
| 1991-08-19 | 1,590 | 1,590 | 1,510 | 1,510 | 47,000 | 15,100 |
| 1991-08-16 | 1,630 | 1,640 | 1,620 | 1,620 | 66,000 | 16,200 |
| 1991-08-15 | 1,630 | 1,630 | 1,620 | 1,620 | 30,000 | 16,200 |
| 1991-08-14 | 1,630 | 1,650 | 1,620 | 1,630 | 22,000 | 16,300 |
| 1991-08-13 | 1,610 | 1,640 | 1,600 | 1,640 | 46,000 | 16,400 |
| 1991-08-12 | 1,650 | 1,660 | 1,630 | 1,640 | 53,000 | 16,400 |
| 1991-08-09 | 1,700 | 1,700 | 1,650 | 1,700 | 83,000 | 17,000 |
| 1991-08-08 | 1,670 | 1,700 | 1,670 | 1,700 | 75,000 | 17,000 |
| 1991-08-07 | 1,720 | 1,730 | 1,680 | 1,700 | 116,000 | 17,000 |
| 1991-08-06 | 1,730 | 1,730 | 1,710 | 1,720 | 62,000 | 17,200 |
| 1991-08-05 | 1,760 | 1,760 | 1,730 | 1,730 | 32,000 | 17,300 |
| 1991-08-02 | 1,740 | 1,770 | 1,740 | 1,760 | 93,000 | 17,600 |
| 1991-08-01 | 1,750 | 1,750 | 1,720 | 1,720 | 32,000 | 17,200 |
| 1991-07-31 | 1,750 | 1,760 | 1,740 | 1,750 | 181,000 | 17,500 |
| 1991-07-30 | 1,720 | 1,740 | 1,720 | 1,740 | 37,000 | 17,400 |
| 1991-07-29 | 1,760 | 1,760 | 1,710 | 1,730 | 133,000 | 17,300 |
| 1991-07-26 | 1,730 | 1,770 | 1,720 | 1,770 | 69,000 | 17,700 |
| 1991-07-25 | 1,730 | 1,750 | 1,720 | 1,730 | 147,000 | 17,300 |
| 1991-07-24 | 1,750 | 1,770 | 1,720 | 1,720 | 112,000 | 17,200 |
| 1991-07-23 | 1,720 | 1,740 | 1,720 | 1,730 | 127,000 | 17,300 |
| 1991-07-22 | 1,750 | 1,760 | 1,730 | 1,740 | 65,000 | 17,400 |
| 1991-07-19 | 1,800 | 1,810 | 1,760 | 1,760 | 189,000 | 17,600 |
| 1991-07-18 | 1,840 | 1,840 | 1,760 | 1,800 | 298,000 | 18,000 |
| 1991-07-17 | 1,840 | 1,890 | 1,840 | 1,850 | 552,000 | 18,500 |
| 1991-07-16 | 1,910 | 1,940 | 1,870 | 1,870 | 1,728,000 | 18,700 |
| 1991-07-15 | 1,880 | 1,930 | 1,850 | 1,920 | 1,707,000 | 19,200 |
| 1991-07-12 | 1,860 | 1,890 | 1,840 | 1,850 | 1,625,000 | 18,500 |
| 1991-07-11 | 1,780 | 1,870 | 1,770 | 1,870 | 1,915,000 | 18,700 |
| 1991-07-10 | 1,730 | 1,800 | 1,710 | 1,780 | 449,000 | 17,800 |
| 1991-07-09 | 1,730 | 1,750 | 1,620 | 1,720 | 358,000 | 17,200 |
| 1991-07-08 | 1,800 | 1,820 | 1,670 | 1,680 | 567,000 | 16,800 |
| 1991-07-05 | 1,820 | 1,860 | 1,800 | 1,820 | 2,092,000 | 18,200 |
| 1991-07-04 | 1,710 | 1,790 | 1,710 | 1,790 | 548,000 | 17,900 |
| 1991-07-03 | 1,770 | 1,790 | 1,730 | 1,760 | 592,000 | 17,600 |
| 1991-07-02 | 1,760 | 1,790 | 1,760 | 1,770 | 556,000 | 17,700 |
| 1991-07-01 | 1,720 | 1,760 | 1,710 | 1,740 | 499,000 | 17,400 |
| 1991-06-28 | 1,740 | 1,760 | 1,640 | 1,700 | 348,000 | 17,000 |
| 1991-06-27 | 1,730 | 1,760 | 1,720 | 1,730 | 269,000 | 17,300 |
| 1991-06-26 | 1,780 | 1,780 | 1,730 | 1,740 | 415,000 | 17,400 |
| 1991-06-25 | 1,700 | 1,770 | 1,700 | 1,770 | 539,000 | 17,700 |
| 1991-06-24 | 1,780 | 1,790 | 1,730 | 1,760 | 476,000 | 17,600 |
| 1991-06-21 | 1,760 | 1,820 | 1,760 | 1,790 | 2,344,000 | 17,900 |
| 1991-06-20 | 1,680 | 1,730 | 1,670 | 1,730 | 724,000 | 17,300 |
| 1991-06-19 | 1,670 | 1,690 | 1,660 | 1,680 | 516,000 | 16,800 |
| 1991-06-18 | 1,710 | 1,720 | 1,670 | 1,680 | 1,255,000 | 16,800 |
| 1991-06-17 | 1,680 | 1,720 | 1,670 | 1,690 | 1,162,000 | 16,900 |
| 1991-06-14 | 1,660 | 1,690 | 1,630 | 1,690 | 600,000 | 16,900 |
| 1991-06-13 | 1,620 | 1,650 | 1,610 | 1,650 | 252,000 | 16,500 |
| 1991-06-12 | 1,610 | 1,630 | 1,610 | 1,620 | 143,000 | 16,200 |
| 1991-06-11 | 1,550 | 1,630 | 1,550 | 1,630 | 454,000 | 16,300 |
| 1991-06-10 | 1,550 | 1,570 | 1,540 | 1,570 | 23,000 | 15,700 |
| 1991-06-07 | 1,550 | 1,600 | 1,550 | 1,580 | 188,000 | 15,800 |
| 1991-06-06 | 1,580 | 1,580 | 1,550 | 1,550 | 29,000 | 15,500 |
| 1991-06-05 | 1,580 | 1,600 | 1,560 | 1,580 | 117,000 | 15,800 |
| 1991-06-04 | 1,600 | 1,600 | 1,580 | 1,600 | 102,000 | 16,000 |
| 1991-06-03 | 1,640 | 1,650 | 1,600 | 1,600 | 246,000 | 16,000 |
| 1991-05-31 | 1,560 | 1,630 | 1,560 | 1,610 | 471,000 | 16,100 |
| 1991-05-30 | 1,550 | 1,550 | 1,530 | 1,550 | 9,000 | 15,500 |
| 1991-05-29 | 1,540 | 1,550 | 1,520 | 1,520 | 67,000 | 15,200 |
| 1991-05-28 | 1,530 | 1,530 | 1,510 | 1,510 | 21,000 | 15,100 |
| 1991-05-27 | 1,500 | 1,520 | 1,500 | 1,500 | 22,000 | 15,000 |
| 1991-05-24 | 1,530 | 1,530 | 1,500 | 1,500 | 29,000 | 15,000 |
| 1991-05-23 | 1,490 | 1,520 | 1,480 | 1,500 | 79,000 | 15,000 |
| 1991-05-22 | 1,500 | 1,520 | 1,490 | 1,490 | 67,000 | 14,900 |
| 1991-05-21 | 1,460 | 1,490 | 1,450 | 1,480 | 160,000 | 14,800 |
| 1991-05-20 | 1,550 | 1,550 | 1,480 | 1,480 | 76,000 | 14,800 |
| 1991-05-17 | 1,510 | 1,530 | 1,500 | 1,530 | 112,000 | 15,300 |
| 1991-05-16 | 1,520 | 1,530 | 1,490 | 1,490 | 73,000 | 14,900 |
| 1991-05-15 | 1,520 | 1,540 | 1,510 | 1,540 | 77,000 | 15,400 |
| 1991-05-14 | 1,550 | 1,570 | 1,540 | 1,550 | 110,000 | 15,500 |
| 1991-05-13 | 1,590 | 1,600 | 1,560 | 1,570 | 43,000 | 15,700 |
| 1991-05-10 | 1,580 | 1,600 | 1,570 | 1,590 | 219,000 | 15,900 |
| 1991-05-09 | 1,560 | 1,600 | 1,560 | 1,590 | 132,000 | 15,900 |
| 1991-05-08 | 1,610 | 1,610 | 1,570 | 1,590 | 51,000 | 15,900 |
| 1991-05-07 | 1,630 | 1,640 | 1,620 | 1,630 | 149,000 | 16,300 |
| 1991-05-02 | 1,600 | 1,640 | 1,600 | 1,630 | 263,000 | 16,300 |
| 1991-05-01 | 1,550 | 1,600 | 1,540 | 1,580 | 167,000 | 15,800 |
| 1991-04-30 | 1,530 | 1,550 | 1,510 | 1,550 | 76,000 | 15,500 |
| 1991-04-26 | 1,540 | 1,540 | 1,520 | 1,530 | 116,000 | 15,300 |
| 1991-04-25 | 1,560 | 1,560 | 1,530 | 1,540 | 118,000 | 15,400 |
| 1991-04-24 | 1,560 | 1,580 | 1,550 | 1,570 | 87,000 | 15,700 |
| 1991-04-23 | 1,580 | 1,580 | 1,550 | 1,570 | 95,000 | 15,700 |
| 1991-04-22 | 1,610 | 1,610 | 1,580 | 1,580 | 116,000 | 15,800 |
| 1991-04-19 | 1,620 | 1,620 | 1,600 | 1,610 | 83,000 | 16,100 |
| 1991-04-18 | 1,660 | 1,660 | 1,590 | 1,590 | 140,000 | 15,900 |
| 1991-04-17 | 1,650 | 1,670 | 1,630 | 1,650 | 150,000 | 16,500 |
| 1991-04-16 | 1,660 | 1,660 | 1,600 | 1,600 | 269,000 | 16,000 |
| 1991-04-15 | 1,650 | 1,650 | 1,630 | 1,630 | 161,000 | 16,300 |
| 1991-04-12 | 1,650 | 1,650 | 1,630 | 1,630 | 91,000 | 16,300 |
| 1991-04-11 | 1,660 | 1,670 | 1,650 | 1,650 | 114,000 | 16,500 |
| 1991-04-10 | 1,670 | 1,670 | 1,650 | 1,670 | 103,000 | 16,700 |
| 1991-04-09 | 1,700 | 1,700 | 1,670 | 1,670 | 199,000 | 16,700 |
| 1991-04-08 | 1,680 | 1,720 | 1,670 | 1,700 | 577,000 | 17,000 |
| 1991-04-05 | 1,620 | 1,670 | 1,600 | 1,670 | 545,000 | 16,700 |
| 1991-04-04 | 1,600 | 1,620 | 1,580 | 1,590 | 181,000 | 15,900 |
| 1991-04-03 | 1,640 | 1,640 | 1,580 | 1,580 | 394,000 | 15,800 |
| 1991-04-02 | 1,600 | 1,630 | 1,590 | 1,620 | 298,000 | 16,200 |
| 1991-04-01 | 1,650 | 1,680 | 1,620 | 1,630 | 974,000 | 16,300 |
| 1991-03-29 | 1,630 | 1,690 | 1,620 | 1,660 | 2,129,000 | 16,600 |
| 1991-03-28 | 1,620 | 1,650 | 1,580 | 1,600 | 1,424,000 | 16,000 |
| 1991-03-27 | 1,590 | 1,620 | 1,560 | 1,620 | 852,000 | 16,200 |
| 1991-03-26 | 1,510 | 1,540 | 1,500 | 1,540 | 466,000 | 15,400 |
| 1991-03-25 | 1,460 | 1,480 | 1,450 | 1,480 | 70,000 | 14,800 |
| 1991-03-22 | 1,460 | 1,480 | 1,450 | 1,460 | 107,000 | 14,600 |
| 1991-03-20 | 1,460 | 1,480 | 1,450 | 1,450 | 132,000 | 14,500 |
| 1991-03-19 | 1,530 | 1,530 | 1,490 | 1,490 | 234,000 | 14,900 |
| 1991-03-18 | 1,480 | 1,540 | 1,480 | 1,530 | 618,000 | 15,300 |
| 1991-03-15 | 1,400 | 1,470 | 1,400 | 1,460 | 526,000 | 14,600 |
| 1991-03-14 | 1,420 | 1,420 | 1,390 | 1,410 | 68,000 | 14,100 |
| 1991-03-13 | 1,420 | 1,430 | 1,380 | 1,420 | 158,000 | 14,200 |
| 1991-03-12 | 1,460 | 1,460 | 1,420 | 1,420 | 333,000 | 14,200 |
| 1991-03-11 | 1,430 | 1,470 | 1,420 | 1,450 | 445,000 | 14,500 |
| 1991-03-08 | 1,350 | 1,420 | 1,350 | 1,420 | 247,000 | 14,200 |
| 1991-03-07 | 1,340 | 1,380 | 1,340 | 1,380 | 64,000 | 13,800 |
| 1991-03-06 | 1,360 | 1,370 | 1,330 | 1,340 | 138,000 | 13,400 |
| 1991-03-05 | 1,340 | 1,360 | 1,340 | 1,360 | 11,000 | 13,600 |
| 1991-03-04 | 1,380 | 1,380 | 1,320 | 1,350 | 84,000 | 13,500 |
| 1991-03-01 | 1,390 | 1,400 | 1,360 | 1,380 | 180,000 | 13,800 |
| 1991-02-28 | 1,360 | 1,410 | 1,360 | 1,400 | 164,000 | 14,000 |
| 1991-02-27 | 1,350 | 1,360 | 1,340 | 1,340 | 106,000 | 13,400 |
| 1991-02-26 | 1,360 | 1,390 | 1,350 | 1,350 | 79,000 | 13,500 |
| 1991-02-25 | 1,350 | 1,370 | 1,330 | 1,350 | 119,000 | 13,500 |
| 1991-02-22 | 1,360 | 1,360 | 1,350 | 1,350 | 40,000 | 13,500 |
| 1991-02-21 | 1,340 | 1,360 | 1,340 | 1,360 | 55,000 | 13,600 |
| 1991-02-20 | 1,360 | 1,370 | 1,320 | 1,350 | 40,000 | 13,500 |
| 1991-02-19 | 1,390 | 1,410 | 1,360 | 1,380 | 211,000 | 13,800 |
| 1991-02-18 | 1,390 | 1,400 | 1,370 | 1,370 | 236,000 | 13,700 |
| 1991-02-15 | 1,330 | 1,380 | 1,320 | 1,370 | 262,000 | 13,700 |
| 1991-02-14 | 1,340 | 1,340 | 1,310 | 1,330 | 200,000 | 13,300 |
| 1991-02-13 | 1,350 | 1,350 | 1,300 | 1,340 | 138,000 | 13,400 |
| 1991-02-12 | 1,310 | 1,350 | 1,290 | 1,350 | 158,000 | 13,500 |
| 1991-02-08 | 1,290 | 1,300 | 1,280 | 1,290 | 76,000 | 12,900 |
| 1991-02-07 | 1,310 | 1,310 | 1,270 | 1,290 | 61,000 | 12,900 |
| 1991-02-06 | 1,290 | 1,310 | 1,270 | 1,270 | 132,000 | 12,700 |
| 1991-02-05 | 1,270 | 1,300 | 1,270 | 1,270 | 22,000 | 12,700 |
| 1991-02-04 | 1,250 | 1,250 | 1,240 | 1,250 | 22,000 | 12,500 |
| 1991-02-01 | 1,230 | 1,250 | 1,220 | 1,250 | 53,000 | 12,500 |
| 1991-01-31 | 1,250 | 1,260 | 1,230 | 1,230 | 85,000 | 12,300 |
| 1991-01-30 | 1,220 | 1,220 | 1,200 | 1,210 | 111,000 | 12,100 |
| 1991-01-29 | 1,220 | 1,240 | 1,200 | 1,200 | 50,000 | 12,000 |
| 1991-01-28 | 1,200 | 1,210 | 1,200 | 1,200 | 25,000 | 12,000 |
| 1991-01-25 | 1,260 | 1,260 | 1,210 | 1,210 | 73,000 | 12,100 |
| 1991-01-24 | 1,220 | 1,240 | 1,220 | 1,240 | 18,000 | 12,400 |
| 1991-01-23 | 1,270 | 1,270 | 1,210 | 1,220 | 54,000 | 12,200 |
| 1991-01-22 | 1,280 | 1,280 | 1,270 | 1,280 | 39,000 | 12,800 |
| 1991-01-21 | 1,280 | 1,290 | 1,270 | 1,280 | 65,000 | 12,800 |
| 1991-01-18 | 1,320 | 1,320 | 1,260 | 1,280 | 111,000 | 12,800 |
| 1991-01-17 | 1,190 | 1,310 | 1,190 | 1,300 | 85,000 | 13,000 |
| 1991-01-16 | 1,210 | 1,210 | 1,190 | 1,210 | 43,000 | 12,100 |
| 1991-01-14 | 1,260 | 1,290 | 1,250 | 1,290 | 26,000 | 12,900 |
| 1991-01-11 | 1,270 | 1,300 | 1,250 | 1,290 | 71,000 | 12,900 |
| 1991-01-10 | 1,240 | 1,270 | 1,240 | 1,270 | 30,000 | 12,700 |
| 1991-01-09 | 1,210 | 1,280 | 1,210 | 1,280 | 53,000 | 12,800 |
| 1991-01-08 | 1,290 | 1,290 | 1,220 | 1,230 | 72,000 | 12,300 |
| 1991-01-07 | 1,330 | 1,330 | 1,280 | 1,290 | 44,000 | 12,900 |
| 1991-01-04 | 1,330 | 1,360 | 1,330 | 1,360 | 39,000 | 13,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株