1979 (株)大気社 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 | 2,610 | 2,690 | 2,610 | 2,690 | 36,000 | 1,345 |
| 1991-12-27 | 2,560 | 2,650 | 2,560 | 2,640 | 65,000 | 1,320 |
| 1991-12-26 | 2,450 | 2,560 | 2,430 | 2,560 | 89,000 | 1,280 |
| 1991-12-25 | 2,430 | 2,500 | 2,430 | 2,490 | 83,000 | 1,245 |
| 1991-12-24 | 2,520 | 2,570 | 2,500 | 2,500 | 37,000 | 1,250 |
| 1991-12-20 | 2,650 | 2,650 | 2,550 | 2,550 | 15,000 | 1,275 |
| 1991-12-19 | 2,680 | 2,680 | 2,620 | 2,650 | 39,000 | 1,325 |
| 1991-12-18 | 2,650 | 2,670 | 2,630 | 2,670 | 15,000 | 1,335 |
| 1991-12-17 | 2,680 | 2,690 | 2,650 | 2,650 | 23,000 | 1,325 |
| 1991-12-16 | 2,720 | 2,720 | 2,680 | 2,700 | 30,000 | 1,350 |
| 1991-12-13 | 2,560 | 2,620 | 2,560 | 2,600 | 94,000 | 1,300 |
| 1991-12-12 | 2,520 | 2,560 | 2,520 | 2,520 | 69,000 | 1,260 |
| 1991-12-11 | 2,520 | 2,520 | 2,500 | 2,520 | 54,000 | 1,260 |
| 1991-12-10 | 2,660 | 2,660 | 2,600 | 2,600 | 12,000 | 1,300 |
| 1991-12-09 | 2,690 | 2,690 | 2,660 | 2,690 | 12,000 | 1,345 |
| 1991-12-06 | 2,690 | 2,690 | 2,690 | 2,690 | 4,000 | 1,345 |
| 1991-12-05 | 2,690 | 2,690 | 2,650 | 2,690 | 27,000 | 1,345 |
| 1991-12-04 | 2,690 | 2,700 | 2,680 | 2,690 | 96,000 | 1,345 |
| 1991-12-03 | 2,640 | 2,680 | 2,640 | 2,680 | 33,000 | 1,340 |
| 1991-12-02 | 2,700 | 2,700 | 2,660 | 2,660 | 29,000 | 1,330 |
| 1991-11-29 | 2,720 | 2,720 | 2,700 | 2,700 | 20,000 | 1,350 |
| 1991-11-28 | 2,700 | 2,720 | 2,700 | 2,720 | 3,000 | 1,360 |
| 1991-11-27 | 2,700 | 2,720 | 2,700 | 2,700 | 17,000 | 1,350 |
| 1991-11-26 | 2,720 | 2,720 | 2,700 | 2,700 | 29,000 | 1,350 |
| 1991-11-25 | 2,730 | 2,730 | 2,720 | 2,720 | 14,000 | 1,360 |
| 1991-11-22 | 2,800 | 2,820 | 2,750 | 2,750 | 57,000 | 1,375 |
| 1991-11-21 | 2,830 | 2,840 | 2,820 | 2,820 | 37,000 | 1,410 |
| 1991-11-20 | 2,860 | 2,860 | 2,830 | 2,830 | 33,000 | 1,415 |
| 1991-11-19 | 2,870 | 2,890 | 2,870 | 2,880 | 17,000 | 1,440 |
| 1991-11-18 | 2,950 | 2,950 | 2,850 | 2,860 | 132,000 | 1,430 |
| 1991-11-15 | 3,050 | 3,050 | 2,960 | 2,980 | 86,000 | 1,490 |
| 1991-11-14 | 3,010 | 3,050 | 3,000 | 3,000 | 21,000 | 1,500 |
| 1991-11-13 | 3,050 | 3,050 | 3,010 | 3,050 | 27,000 | 1,525 |
| 1991-11-12 | 3,000 | 3,000 | 3,000 | 3,000 | 72,000 | 1,500 |
| 1991-11-11 | 3,010 | 3,010 | 3,000 | 3,000 | 40,000 | 1,500 |
| 1991-11-08 | 3,030 | 3,040 | 3,010 | 3,010 | 82,000 | 1,505 |
| 1991-11-07 | 3,100 | 3,100 | 3,030 | 3,030 | 100,000 | 1,515 |
| 1991-11-06 | 3,100 | 3,130 | 3,050 | 3,100 | 148,000 | 1,550 |
| 1991-11-05 | 3,090 | 3,100 | 3,000 | 3,000 | 22,000 | 1,500 |
| 1991-11-01 | 3,150 | 3,150 | 3,100 | 3,120 | 65,000 | 1,560 |
| 1991-10-31 | 3,100 | 3,200 | 3,080 | 3,150 | 304,000 | 1,575 |
| 1991-10-30 | 3,050 | 3,120 | 3,040 | 3,100 | 113,000 | 1,550 |
| 1991-10-29 | 3,050 | 3,050 | 2,990 | 3,040 | 28,000 | 1,520 |
| 1991-10-28 | 3,030 | 3,050 | 3,030 | 3,030 | 57,000 | 1,515 |
| 1991-10-25 | 3,000 | 3,020 | 2,980 | 2,990 | 30,000 | 1,495 |
| 1991-10-24 | 2,950 | 3,050 | 2,950 | 3,000 | 157,000 | 1,500 |
| 1991-10-23 | 2,890 | 2,950 | 2,880 | 2,950 | 74,000 | 1,475 |
| 1991-10-22 | 2,830 | 2,910 | 2,830 | 2,900 | 26,000 | 1,450 |
| 1991-10-21 | 2,870 | 2,870 | 2,850 | 2,850 | 53,000 | 1,425 |
| 1991-10-18 | 2,840 | 2,900 | 2,830 | 2,830 | 74,000 | 1,415 |
| 1991-10-16 | 2,820 | 2,840 | 2,820 | 2,840 | 41,000 | 1,420 |
| 1991-10-15 | 2,930 | 2,930 | 2,860 | 2,860 | 16,000 | 1,430 |
| 1991-10-14 | 2,900 | 2,900 | 2,850 | 2,850 | 63,000 | 1,425 |
| 1991-10-11 | 2,920 | 2,920 | 2,870 | 2,900 | 45,000 | 1,450 |
| 1991-10-09 | 2,980 | 2,980 | 2,920 | 2,920 | 55,000 | 1,460 |
| 1991-10-08 | 3,020 | 3,020 | 2,980 | 2,980 | 53,000 | 1,490 |
| 1991-10-07 | 3,040 | 3,040 | 3,030 | 3,030 | 28,000 | 1,515 |
| 1991-10-04 | 3,080 | 3,080 | 3,030 | 3,050 | 186,000 | 1,525 |
| 1991-10-03 | 3,080 | 3,080 | 3,060 | 3,080 | 102,000 | 1,540 |
| 1991-10-02 | 3,090 | 3,100 | 3,080 | 3,080 | 25,000 | 1,540 |
| 1991-10-01 | 3,070 | 3,110 | 3,070 | 3,090 | 100,000 | 1,545 |
| 1991-09-30 | 3,110 | 3,110 | 3,070 | 3,080 | 19,000 | 1,540 |
| 1991-09-27 | 3,200 | 3,200 | 3,050 | 3,110 | 62,000 | 1,555 |
| 1991-09-26 | 3,230 | 3,230 | 3,150 | 3,150 | 52,000 | 1,575 |
| 1991-09-25 | 3,010 | 3,200 | 3,010 | 3,180 | 102,000 | 1,590 |
| 1991-09-24 | 3,000 | 3,000 | 2,960 | 2,990 | 32,000 | 1,495 |
| 1991-09-20 | 2,970 | 3,000 | 2,960 | 2,990 | 52,000 | 1,495 |
| 1991-09-19 | 2,960 | 3,000 | 2,930 | 2,980 | 112,000 | 1,490 |
| 1991-09-18 | 2,760 | 2,950 | 2,750 | 2,900 | 107,000 | 1,450 |
| 1991-09-17 | 2,780 | 2,810 | 2,740 | 2,740 | 98,000 | 1,370 |
| 1991-09-13 | 2,730 | 2,760 | 2,730 | 2,740 | 71,000 | 1,370 |
| 1991-09-12 | 2,740 | 2,780 | 2,740 | 2,750 | 46,000 | 1,375 |
| 1991-09-11 | 2,740 | 2,780 | 2,730 | 2,740 | 80,000 | 1,370 |
| 1991-09-10 | 2,770 | 2,770 | 2,740 | 2,740 | 24,000 | 1,370 |
| 1991-09-09 | 2,730 | 2,780 | 2,730 | 2,750 | 46,000 | 1,375 |
| 1991-09-06 | 2,720 | 2,780 | 2,720 | 2,730 | 82,000 | 1,365 |
| 1991-09-05 | 2,730 | 2,740 | 2,730 | 2,730 | 6,000 | 1,365 |
| 1991-09-04 | 2,680 | 2,770 | 2,680 | 2,770 | 64,000 | 1,385 |
| 1991-09-03 | 2,700 | 2,750 | 2,700 | 2,710 | 114,000 | 1,355 |
| 1991-09-02 | 2,770 | 2,770 | 2,700 | 2,700 | 63,000 | 1,350 |
| 1991-08-30 | 2,790 | 2,800 | 2,780 | 2,780 | 23,000 | 1,390 |
| 1991-08-29 | 2,830 | 2,850 | 2,800 | 2,800 | 27,000 | 1,400 |
| 1991-08-28 | 2,800 | 2,830 | 2,800 | 2,800 | 7,000 | 1,400 |
| 1991-08-27 | 2,800 | 2,840 | 2,800 | 2,800 | 18,000 | 1,400 |
| 1991-08-26 | 2,840 | 2,920 | 2,840 | 2,840 | 16,000 | 1,420 |
| 1991-08-23 | 3,000 | 3,000 | 2,920 | 2,920 | 11,000 | 1,460 |
| 1991-08-22 | 2,920 | 3,000 | 2,920 | 3,000 | 64,000 | 1,500 |
| 1991-08-21 | 2,740 | 2,850 | 2,740 | 2,790 | 124,000 | 1,395 |
| 1991-08-20 | 2,660 | 2,660 | 2,600 | 2,660 | 104,000 | 1,330 |
| 1991-08-19 | 2,780 | 2,780 | 2,650 | 2,660 | 106,000 | 1,330 |
| 1991-08-16 | 3,050 | 3,050 | 2,900 | 2,900 | 52,000 | 1,450 |
| 1991-08-15 | 3,100 | 3,100 | 3,010 | 3,050 | 36,000 | 1,525 |
| 1991-08-14 | 3,120 | 3,120 | 3,090 | 3,100 | 41,000 | 1,550 |
| 1991-08-13 | 3,350 | 3,350 | 3,150 | 3,150 | 67,000 | 1,575 |
| 1991-08-12 | 3,350 | 3,350 | 3,190 | 3,300 | 53,000 | 1,650 |
| 1991-08-09 | 3,410 | 3,410 | 3,330 | 3,350 | 25,000 | 1,675 |
| 1991-08-08 | 3,490 | 3,490 | 3,460 | 3,460 | 14,000 | 1,730 |
| 1991-08-07 | 3,540 | 3,540 | 3,490 | 3,490 | 14,000 | 1,745 |
| 1991-08-06 | 3,550 | 3,550 | 3,500 | 3,500 | 38,000 | 1,750 |
| 1991-08-05 | 3,600 | 3,600 | 3,570 | 3,570 | 29,000 | 1,785 |
| 1991-08-02 | 3,550 | 3,630 | 3,540 | 3,600 | 190,000 | 1,800 |
| 1991-08-01 | 3,510 | 3,540 | 3,480 | 3,540 | 96,000 | 1,770 |
| 1991-07-31 | 3,480 | 3,520 | 3,480 | 3,500 | 59,000 | 1,750 |
| 1991-07-30 | 3,470 | 3,490 | 3,470 | 3,470 | 69,000 | 1,735 |
| 1991-07-29 | 3,480 | 3,480 | 3,470 | 3,470 | 26,000 | 1,735 |
| 1991-07-26 | 3,490 | 3,490 | 3,460 | 3,470 | 17,000 | 1,735 |
| 1991-07-25 | 3,430 | 3,460 | 3,430 | 3,450 | 43,000 | 1,725 |
| 1991-07-24 | 3,480 | 3,530 | 3,470 | 3,500 | 22,000 | 1,750 |
| 1991-07-23 | 3,480 | 3,480 | 3,460 | 3,460 | 18,000 | 1,730 |
| 1991-07-22 | 3,580 | 3,580 | 3,470 | 3,470 | 29,000 | 1,735 |
| 1991-07-19 | 3,640 | 3,640 | 3,580 | 3,580 | 19,000 | 1,790 |
| 1991-07-18 | 3,650 | 3,690 | 3,580 | 3,600 | 112,000 | 1,800 |
| 1991-07-17 | 3,700 | 3,700 | 3,650 | 3,690 | 70,000 | 1,845 |
| 1991-07-16 | 3,700 | 3,700 | 3,650 | 3,700 | 78,000 | 1,850 |
| 1991-07-15 | 3,600 | 3,700 | 3,600 | 3,700 | 81,000 | 1,850 |
| 1991-07-12 | 3,460 | 3,550 | 3,460 | 3,510 | 19,000 | 1,755 |
| 1991-07-11 | 3,400 | 3,440 | 3,370 | 3,430 | 33,000 | 1,715 |
| 1991-07-10 | 3,400 | 3,440 | 3,390 | 3,400 | 69,000 | 1,700 |
| 1991-07-09 | 3,300 | 3,400 | 3,190 | 3,320 | 119,000 | 1,660 |
| 1991-07-08 | 3,400 | 3,400 | 3,300 | 3,300 | 35,000 | 1,650 |
| 1991-07-05 | 3,370 | 3,450 | 3,360 | 3,380 | 183,000 | 1,690 |
| 1991-07-04 | 3,490 | 3,490 | 3,350 | 3,350 | 156,000 | 1,675 |
| 1991-07-03 | 3,600 | 3,600 | 3,490 | 3,510 | 83,000 | 1,755 |
| 1991-07-02 | 3,670 | 3,680 | 3,620 | 3,620 | 99,000 | 1,810 |
| 1991-07-01 | 3,720 | 3,730 | 3,670 | 3,670 | 158,000 | 1,835 |
| 1991-06-28 | 3,760 | 3,780 | 3,670 | 3,670 | 82,000 | 1,835 |
| 1991-06-27 | 3,780 | 3,830 | 3,750 | 3,750 | 93,000 | 1,875 |
| 1991-06-26 | 3,810 | 3,850 | 3,780 | 3,800 | 168,000 | 1,900 |
| 1991-06-25 | 3,760 | 3,820 | 3,760 | 3,810 | 137,000 | 1,905 |
| 1991-06-24 | 3,820 | 3,840 | 3,770 | 3,820 | 106,000 | 1,910 |
| 1991-06-21 | 3,820 | 3,850 | 3,820 | 3,850 | 179,000 | 1,925 |
| 1991-06-20 | 3,780 | 3,830 | 3,760 | 3,830 | 188,000 | 1,915 |
| 1991-06-19 | 3,910 | 3,910 | 3,780 | 3,820 | 235,000 | 1,910 |
| 1991-06-18 | 3,870 | 3,940 | 3,810 | 3,890 | 176,000 | 1,945 |
| 1991-06-17 | 3,970 | 3,990 | 3,850 | 3,890 | 231,000 | 1,945 |
| 1991-06-14 | 3,970 | 4,030 | 3,880 | 3,930 | 512,000 | 1,965 |
| 1991-06-13 | 3,880 | 3,970 | 3,850 | 3,930 | 711,000 | 1,965 |
| 1991-06-12 | 3,850 | 3,880 | 3,810 | 3,850 | 387,000 | 1,925 |
| 1991-06-11 | 3,740 | 3,790 | 3,690 | 3,760 | 201,000 | 1,880 |
| 1991-06-10 | 3,790 | 3,790 | 3,710 | 3,710 | 63,000 | 1,855 |
| 1991-06-07 | 3,780 | 3,860 | 3,750 | 3,760 | 701,000 | 1,880 |
| 1991-06-06 | 3,710 | 3,770 | 3,690 | 3,770 | 318,000 | 1,885 |
| 1991-06-05 | 3,620 | 3,760 | 3,620 | 3,730 | 340,000 | 1,865 |
| 1991-06-04 | 3,670 | 3,670 | 3,630 | 3,670 | 118,000 | 1,835 |
| 1991-06-03 | 3,680 | 3,750 | 3,660 | 3,670 | 302,000 | 1,835 |
| 1991-05-31 | 3,690 | 3,690 | 3,600 | 3,650 | 143,000 | 1,825 |
| 1991-05-30 | 3,650 | 3,680 | 3,620 | 3,660 | 90,000 | 1,830 |
| 1991-05-29 | 3,600 | 3,670 | 3,580 | 3,620 | 217,000 | 1,810 |
| 1991-05-28 | 3,550 | 3,580 | 3,510 | 3,560 | 125,000 | 1,780 |
| 1991-05-27 | 3,650 | 3,690 | 3,580 | 3,600 | 60,000 | 1,800 |
| 1991-05-24 | 3,770 | 3,810 | 3,680 | 3,700 | 642,000 | 1,850 |
| 1991-05-23 | 3,710 | 3,760 | 3,700 | 3,750 | 339,000 | 1,875 |
| 1991-05-22 | 3,720 | 3,750 | 3,640 | 3,710 | 260,000 | 1,855 |
| 1991-05-21 | 3,670 | 3,740 | 3,600 | 3,690 | 330,000 | 1,845 |
| 1991-05-20 | 3,720 | 3,720 | 3,600 | 3,640 | 119,000 | 1,820 |
| 1991-05-17 | 3,560 | 3,710 | 3,560 | 3,680 | 884,000 | 1,840 |
| 1991-05-16 | 3,450 | 3,560 | 3,450 | 3,520 | 248,000 | 1,760 |
| 1991-05-15 | 3,570 | 3,570 | 3,480 | 3,500 | 257,000 | 1,750 |
| 1991-05-14 | 3,620 | 3,640 | 3,550 | 3,610 | 402,000 | 1,805 |
| 1991-05-13 | 3,680 | 3,750 | 3,650 | 3,670 | 691,000 | 1,835 |
| 1991-05-10 | 3,730 | 3,820 | 3,690 | 3,730 | 1,303,000 | 1,865 |
| 1991-05-09 | 3,340 | 3,640 | 3,320 | 3,640 | 791,000 | 1,820 |
| 1991-05-08 | 3,340 | 3,350 | 3,290 | 3,350 | 115,000 | 1,675 |
| 1991-05-07 | 3,370 | 3,370 | 3,310 | 3,360 | 160,000 | 1,680 |
| 1991-05-02 | 3,310 | 3,380 | 3,310 | 3,370 | 548,000 | 1,685 |
| 1991-05-01 | 3,200 | 3,330 | 3,200 | 3,310 | 706,000 | 1,655 |
| 1991-04-30 | 3,200 | 3,200 | 3,150 | 3,170 | 61,000 | 1,585 |
| 1991-04-26 | 3,210 | 3,230 | 3,200 | 3,200 | 300,000 | 1,600 |
| 1991-04-25 | 3,240 | 3,310 | 3,200 | 3,250 | 1,226,000 | 1,625 |
| 1991-04-24 | 2,990 | 3,090 | 2,990 | 3,090 | 66,000 | 1,545 |
| 1991-04-23 | 3,060 | 3,080 | 3,040 | 3,070 | 62,000 | 1,535 |
| 1991-04-22 | 3,130 | 3,130 | 3,050 | 3,120 | 152,000 | 1,560 |
| 1991-04-19 | 3,140 | 3,200 | 3,110 | 3,180 | 107,000 | 1,590 |
| 1991-04-18 | 3,170 | 3,190 | 3,130 | 3,160 | 144,000 | 1,580 |
| 1991-04-17 | 3,150 | 3,170 | 3,100 | 3,170 | 159,000 | 1,585 |
| 1991-04-16 | 3,150 | 3,150 | 3,090 | 3,130 | 148,000 | 1,565 |
| 1991-04-15 | 3,110 | 3,150 | 3,110 | 3,130 | 70,000 | 1,565 |
| 1991-04-12 | 3,130 | 3,180 | 3,110 | 3,160 | 177,000 | 1,580 |
| 1991-04-11 | 3,110 | 3,130 | 3,090 | 3,130 | 132,000 | 1,565 |
| 1991-04-10 | 3,120 | 3,120 | 3,080 | 3,100 | 99,000 | 1,550 |
| 1991-04-09 | 3,100 | 3,140 | 3,100 | 3,140 | 70,000 | 1,570 |
| 1991-04-08 | 3,150 | 3,160 | 3,120 | 3,140 | 316,000 | 1,570 |
| 1991-04-05 | 3,020 | 3,150 | 3,020 | 3,110 | 348,000 | 1,555 |
| 1991-04-04 | 3,040 | 3,050 | 3,000 | 3,000 | 50,000 | 1,500 |
| 1991-04-03 | 3,080 | 3,080 | 3,030 | 3,030 | 168,000 | 1,515 |
| 1991-04-02 | 3,000 | 3,040 | 2,980 | 3,030 | 101,000 | 1,515 |
| 1991-04-01 | 3,000 | 3,020 | 2,950 | 3,000 | 228,000 | 1,500 |
| 1991-03-29 | 3,020 | 3,080 | 3,000 | 3,000 | 304,000 | 1,500 |
| 1991-03-28 | 2,800 | 3,000 | 2,800 | 3,000 | 288,000 | 1,500 |
| 1991-03-27 | 2,820 | 2,850 | 2,820 | 2,840 | 61,000 | 1,420 |
| 1991-03-26 | 2,750 | 2,850 | 2,750 | 2,850 | 172,000 | 1,425 |
| 1991-03-25 | 2,810 | 2,850 | 2,800 | 2,800 | 107,000 | 1,400 |
| 1991-03-22 | 2,850 | 2,850 | 2,810 | 2,810 | 30,000 | 1,405 |
| 1991-03-20 | 2,800 | 2,850 | 2,780 | 2,800 | 130,000 | 1,400 |
| 1991-03-19 | 2,780 | 2,820 | 2,780 | 2,810 | 40,000 | 1,405 |
| 1991-03-18 | 2,870 | 2,870 | 2,820 | 2,820 | 89,000 | 1,410 |
| 1991-03-15 | 2,780 | 2,910 | 2,780 | 2,850 | 284,000 | 1,425 |
| 1991-03-14 | 2,730 | 2,780 | 2,720 | 2,780 | 65,000 | 1,390 |
| 1991-03-13 | 2,740 | 2,770 | 2,700 | 2,730 | 96,000 | 1,365 |
| 1991-03-12 | 2,740 | 2,740 | 2,720 | 2,740 | 61,000 | 1,370 |
| 1991-03-11 | 2,760 | 2,760 | 2,700 | 2,740 | 88,000 | 1,370 |
| 1991-03-08 | 2,770 | 2,780 | 2,750 | 2,760 | 43,000 | 1,380 |
| 1991-03-07 | 2,800 | 2,800 | 2,760 | 2,760 | 56,000 | 1,380 |
| 1991-03-06 | 2,680 | 2,800 | 2,670 | 2,780 | 224,000 | 1,390 |
| 1991-03-05 | 2,700 | 2,700 | 2,680 | 2,680 | 56,000 | 1,340 |
| 1991-03-04 | 2,700 | 2,700 | 2,690 | 2,700 | 88,000 | 1,350 |
| 1991-03-01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 1991-02-28 | 2,680 | 2,720 | 2,680 | 2,700 | 88,000 | 1,350 |
| 1991-02-27 | 2,680 | 2,740 | 2,680 | 2,680 | 90,000 | 1,340 |
| 1991-02-26 | 2,620 | 2,700 | 2,600 | 2,700 | 43,000 | 1,350 |
| 1991-02-25 | 2,630 | 2,630 | 2,570 | 2,620 | 25,000 | 1,310 |
| 1991-02-22 | 2,650 | 2,690 | 2,630 | 2,630 | 26,000 | 1,315 |
| 1991-02-21 | 2,620 | 2,690 | 2,600 | 2,690 | 36,000 | 1,345 |
| 1991-02-20 | 2,650 | 2,650 | 2,620 | 2,650 | 65,000 | 1,325 |
| 1991-02-19 | 2,620 | 2,650 | 2,610 | 2,610 | 29,000 | 1,305 |
| 1991-02-18 | 2,670 | 2,710 | 2,670 | 2,700 | 39,000 | 1,350 |
| 1991-02-15 | 2,700 | 2,700 | 2,670 | 2,670 | 17,000 | 1,335 |
| 1991-02-14 | 2,660 | 2,710 | 2,660 | 2,710 | 118,000 | 1,355 |
| 1991-02-13 | 2,680 | 2,680 | 2,680 | 2,680 | 35,000 | 1,340 |
| 1991-02-12 | 2,650 | 2,680 | 2,650 | 2,680 | 77,000 | 1,340 |
| 1991-02-08 | 2,670 | 2,670 | 2,640 | 2,640 | 443,000 | 1,320 |
| 1991-02-07 | 2,680 | 2,700 | 2,660 | 2,660 | 374,000 | 1,330 |
| 1991-02-06 | 2,640 | 2,700 | 2,630 | 2,680 | 179,000 | 1,340 |
| 1991-02-05 | 2,550 | 2,610 | 2,540 | 2,610 | 19,000 | 1,305 |
| 1991-02-04 | 2,540 | 2,590 | 2,540 | 2,550 | 30,000 | 1,275 |
| 1991-01-31 | 2,470 | 2,550 | 2,470 | 2,550 | 21,000 | 1,275 |
| 1991-01-30 | 2,450 | 2,470 | 2,450 | 2,470 | 24,000 | 1,235 |
| 1991-01-29 | 2,460 | 2,470 | 2,450 | 2,450 | 34,000 | 1,225 |
| 1991-01-28 | 2,440 | 2,450 | 2,380 | 2,450 | 26,000 | 1,225 |
| 1991-01-25 | 2,450 | 2,460 | 2,400 | 2,400 | 40,000 | 1,200 |
| 1991-01-24 | 2,450 | 2,460 | 2,450 | 2,450 | 14,000 | 1,225 |
| 1991-01-23 | 2,500 | 2,500 | 2,450 | 2,480 | 54,000 | 1,240 |
| 1991-01-22 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 1,250 |
| 1991-01-21 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 1,260 |
| 1991-01-18 | 2,490 | 2,570 | 2,470 | 2,530 | 94,000 | 1,265 |
| 1991-01-17 | 2,450 | 2,470 | 2,450 | 2,450 | 675,000 | 1,225 |
| 1991-01-16 | 2,470 | 2,470 | 2,450 | 2,450 | 23,000 | 1,225 |
| 1991-01-14 | 2,490 | 2,490 | 2,430 | 2,460 | 28,000 | 1,230 |
| 1991-01-11 | 2,500 | 2,530 | 2,500 | 2,530 | 19,000 | 1,265 |
| 1991-01-10 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,245 |
| 1991-01-09 | 2,530 | 2,530 | 2,480 | 2,490 | 36,000 | 1,245 |
| 1991-01-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1991-01-04 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 1,300 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株