2206 江崎グリコ(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 | 1,430 | 1,450 | 1,430 | 1,440 | 149,000 | 2,380.17 |
| 1991-12-27 | 1,400 | 1,410 | 1,400 | 1,410 | 104,000 | 2,330.58 |
| 1991-12-26 | 1,400 | 1,400 | 1,390 | 1,390 | 52,000 | 2,297.52 |
| 1991-12-25 | 1,380 | 1,400 | 1,380 | 1,400 | 53,000 | 2,314.05 |
| 1991-12-24 | 1,420 | 1,420 | 1,380 | 1,380 | 125,000 | 2,280.99 |
| 1991-12-20 | 1,400 | 1,400 | 1,380 | 1,380 | 73,000 | 2,280.99 |
| 1991-12-19 | 1,420 | 1,420 | 1,390 | 1,410 | 101,000 | 2,330.58 |
| 1991-12-18 | 1,420 | 1,420 | 1,400 | 1,420 | 109,000 | 2,347.11 |
| 1991-12-17 | 1,450 | 1,450 | 1,420 | 1,430 | 198,000 | 2,363.64 |
| 1991-12-16 | 1,450 | 1,460 | 1,430 | 1,460 | 459,000 | 2,413.22 |
| 1991-12-13 | 1,400 | 1,440 | 1,400 | 1,430 | 581,000 | 2,363.64 |
| 1991-12-12 | 1,380 | 1,400 | 1,380 | 1,400 | 98,000 | 2,314.05 |
| 1991-12-11 | 1,340 | 1,360 | 1,330 | 1,360 | 122,000 | 2,247.93 |
| 1991-12-10 | 1,390 | 1,400 | 1,350 | 1,370 | 177,000 | 2,264.46 |
| 1991-12-09 | 1,400 | 1,410 | 1,390 | 1,400 | 269,000 | 2,314.05 |
| 1991-12-06 | 1,380 | 1,400 | 1,380 | 1,400 | 307,000 | 2,314.05 |
| 1991-12-05 | 1,340 | 1,370 | 1,340 | 1,370 | 180,000 | 2,264.46 |
| 1991-12-04 | 1,330 | 1,360 | 1,330 | 1,360 | 229,000 | 2,247.93 |
| 1991-12-03 | 1,310 | 1,350 | 1,310 | 1,350 | 117,000 | 2,231.41 |
| 1991-12-02 | 1,330 | 1,330 | 1,310 | 1,310 | 130,000 | 2,165.29 |
| 1991-11-29 | 1,340 | 1,350 | 1,330 | 1,350 | 412,000 | 2,231.41 |
| 1991-11-28 | 1,370 | 1,370 | 1,350 | 1,350 | 294,000 | 2,231.41 |
| 1991-11-27 | 1,380 | 1,390 | 1,370 | 1,370 | 139,000 | 2,264.46 |
| 1991-11-26 | 1,360 | 1,390 | 1,360 | 1,370 | 163,000 | 2,264.46 |
| 1991-11-25 | 1,370 | 1,380 | 1,360 | 1,370 | 156,000 | 2,264.46 |
| 1991-11-22 | 1,390 | 1,400 | 1,380 | 1,390 | 252,000 | 2,297.52 |
| 1991-11-21 | 1,400 | 1,420 | 1,380 | 1,400 | 613,000 | 2,314.05 |
| 1991-11-20 | 1,360 | 1,390 | 1,360 | 1,390 | 305,000 | 2,297.52 |
| 1991-11-19 | 1,360 | 1,380 | 1,350 | 1,380 | 331,000 | 2,280.99 |
| 1991-11-18 | 1,340 | 1,360 | 1,330 | 1,340 | 221,000 | 2,214.88 |
| 1991-11-15 | 1,370 | 1,380 | 1,360 | 1,360 | 178,000 | 2,247.93 |
| 1991-11-14 | 1,380 | 1,400 | 1,360 | 1,400 | 176,000 | 2,314.05 |
| 1991-11-13 | 1,390 | 1,400 | 1,370 | 1,400 | 310,000 | 2,314.05 |
| 1991-11-12 | 1,360 | 1,380 | 1,360 | 1,380 | 128,000 | 2,280.99 |
| 1991-11-11 | 1,340 | 1,370 | 1,340 | 1,360 | 74,000 | 2,247.93 |
| 1991-11-08 | 1,340 | 1,350 | 1,340 | 1,350 | 95,000 | 2,231.41 |
| 1991-11-07 | 1,330 | 1,350 | 1,330 | 1,350 | 100,000 | 2,231.41 |
| 1991-11-06 | 1,360 | 1,360 | 1,330 | 1,330 | 160,000 | 2,198.35 |
| 1991-11-05 | 1,380 | 1,380 | 1,360 | 1,370 | 187,000 | 2,264.46 |
| 1991-11-01 | 1,390 | 1,400 | 1,380 | 1,390 | 140,000 | 2,297.52 |
| 1991-10-31 | 1,400 | 1,410 | 1,390 | 1,400 | 152,000 | 2,314.05 |
| 1991-10-30 | 1,370 | 1,410 | 1,370 | 1,410 | 627,000 | 2,330.58 |
| 1991-10-29 | 1,370 | 1,390 | 1,350 | 1,390 | 1,085,000 | 2,297.52 |
| 1991-10-28 | 1,430 | 1,450 | 1,420 | 1,430 | 92,000 | 2,363.64 |
| 1991-10-25 | 1,420 | 1,450 | 1,410 | 1,450 | 447,000 | 2,396.69 |
| 1991-10-24 | 1,410 | 1,450 | 1,410 | 1,450 | 1,456,000 | 2,396.69 |
| 1991-10-23 | 1,410 | 1,420 | 1,390 | 1,420 | 696,000 | 2,347.11 |
| 1991-10-22 | 1,400 | 1,430 | 1,390 | 1,410 | 2,250,000 | 2,330.58 |
| 1991-10-21 | 1,340 | 1,350 | 1,330 | 1,340 | 564,000 | 2,214.88 |
| 1991-10-18 | 1,320 | 1,340 | 1,320 | 1,320 | 247,000 | 2,181.82 |
| 1991-10-17 | 1,360 | 1,360 | 1,330 | 1,340 | 756,000 | 2,214.88 |
| 1991-10-16 | 1,310 | 1,370 | 1,310 | 1,370 | 1,915,000 | 2,264.46 |
| 1991-10-15 | 1,270 | 1,290 | 1,260 | 1,290 | 169,000 | 2,132.23 |
| 1991-10-14 | 1,260 | 1,280 | 1,250 | 1,260 | 210,000 | 2,082.64 |
| 1991-10-11 | 1,250 | 1,260 | 1,250 | 1,260 | 98,000 | 2,082.64 |
| 1991-10-09 | 1,290 | 1,290 | 1,270 | 1,270 | 122,000 | 2,099.17 |
| 1991-10-08 | 1,260 | 1,300 | 1,260 | 1,290 | 337,000 | 2,132.23 |
| 1991-10-07 | 1,290 | 1,300 | 1,260 | 1,280 | 117,000 | 2,115.70 |
| 1991-10-04 | 1,300 | 1,320 | 1,270 | 1,300 | 167,000 | 2,148.76 |
| 1991-10-03 | 1,340 | 1,340 | 1,300 | 1,330 | 698,000 | 2,198.35 |
| 1991-10-02 | 1,280 | 1,350 | 1,270 | 1,350 | 1,909,000 | 2,231.41 |
| 1991-10-01 | 1,220 | 1,280 | 1,220 | 1,280 | 681,000 | 2,115.70 |
| 1991-09-30 | 1,240 | 1,260 | 1,230 | 1,240 | 602,000 | 2,049.59 |
| 1991-09-27 | 1,190 | 1,250 | 1,190 | 1,240 | 1,171,000 | 2,049.59 |
| 1991-09-26 | 1,170 | 1,180 | 1,160 | 1,170 | 321,000 | 1,933.88 |
| 1991-09-25 | 1,150 | 1,170 | 1,150 | 1,170 | 294,000 | 1,933.88 |
| 1991-09-24 | 1,120 | 1,170 | 1,120 | 1,140 | 108,000 | 1,884.30 |
| 1991-09-20 | 1,180 | 1,180 | 1,130 | 1,140 | 164,000 | 1,884.30 |
| 1991-09-19 | 1,160 | 1,190 | 1,140 | 1,190 | 721,000 | 1,966.94 |
| 1991-09-18 | 1,160 | 1,160 | 1,140 | 1,150 | 190,000 | 1,900.83 |
| 1991-09-17 | 1,190 | 1,190 | 1,150 | 1,160 | 208,000 | 1,917.36 |
| 1991-09-13 | 1,190 | 1,200 | 1,170 | 1,180 | 703,000 | 1,950.41 |
| 1991-09-12 | 1,160 | 1,200 | 1,150 | 1,170 | 822,000 | 1,933.88 |
| 1991-09-11 | 1,090 | 1,180 | 1,090 | 1,180 | 699,000 | 1,950.41 |
| 1991-09-10 | 1,080 | 1,090 | 1,070 | 1,090 | 101,000 | 1,801.65 |
| 1991-09-09 | 1,070 | 1,100 | 1,060 | 1,080 | 259,000 | 1,785.12 |
| 1991-09-06 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 | 1,768.60 |
| 1991-09-05 | 1,060 | 1,080 | 1,060 | 1,080 | 133,000 | 1,785.12 |
| 1991-09-04 | 1,090 | 1,090 | 1,050 | 1,080 | 53,000 | 1,785.12 |
| 1991-09-03 | 1,060 | 1,090 | 1,060 | 1,090 | 48,000 | 1,801.65 |
| 1991-09-02 | 1,080 | 1,090 | 1,070 | 1,080 | 54,000 | 1,785.12 |
| 1991-08-30 | 1,040 | 1,080 | 1,040 | 1,080 | 62,000 | 1,785.12 |
| 1991-08-29 | 1,020 | 1,050 | 1,020 | 1,050 | 30,000 | 1,735.54 |
| 1991-08-28 | 1,050 | 1,050 | 1,010 | 1,010 | 69,000 | 1,669.42 |
| 1991-08-27 | 1,030 | 1,050 | 1,020 | 1,050 | 68,000 | 1,735.54 |
| 1991-08-26 | 1,070 | 1,070 | 1,010 | 1,050 | 32,000 | 1,735.54 |
| 1991-08-23 | 1,090 | 1,090 | 1,060 | 1,080 | 67,000 | 1,785.12 |
| 1991-08-22 | 1,050 | 1,090 | 1,050 | 1,090 | 163,000 | 1,801.65 |
| 1991-08-21 | 1,000 | 1,050 | 1,000 | 1,050 | 110,000 | 1,735.54 |
| 1991-08-20 | 990 | 1,000 | 990 | 991 | 81,000 | 1,638.02 |
| 1991-08-19 | 1,050 | 1,050 | 990 | 1,000 | 108,000 | 1,652.89 |
| 1991-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 41,000 | 1,735.54 |
| 1991-08-15 | 1,070 | 1,070 | 1,050 | 1,050 | 82,000 | 1,735.54 |
| 1991-08-14 | 1,040 | 1,070 | 1,030 | 1,070 | 88,000 | 1,768.60 |
| 1991-08-13 | 1,030 | 1,050 | 1,030 | 1,050 | 62,000 | 1,735.54 |
| 1991-08-12 | 1,110 | 1,110 | 1,040 | 1,050 | 110,000 | 1,735.54 |
| 1991-08-09 | 1,100 | 1,110 | 1,090 | 1,100 | 29,000 | 1,818.18 |
| 1991-08-08 | 1,100 | 1,110 | 1,100 | 1,100 | 52,000 | 1,818.18 |
| 1991-08-07 | 1,080 | 1,110 | 1,080 | 1,110 | 44,000 | 1,834.71 |
| 1991-08-06 | 1,120 | 1,120 | 1,080 | 1,090 | 117,000 | 1,801.65 |
| 1991-08-05 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 | 1,818.18 |
| 1991-08-02 | 1,120 | 1,130 | 1,120 | 1,120 | 87,000 | 1,851.24 |
| 1991-08-01 | 1,140 | 1,140 | 1,120 | 1,130 | 78,000 | 1,867.77 |
| 1991-07-31 | 1,150 | 1,150 | 1,120 | 1,120 | 94,000 | 1,851.24 |
| 1991-07-30 | 1,120 | 1,140 | 1,120 | 1,130 | 82,000 | 1,867.77 |
| 1991-07-29 | 1,110 | 1,130 | 1,110 | 1,110 | 65,000 | 1,834.71 |
| 1991-07-26 | 1,080 | 1,120 | 1,080 | 1,120 | 68,000 | 1,851.24 |
| 1991-07-25 | 1,120 | 1,130 | 1,080 | 1,080 | 255,000 | 1,785.12 |
| 1991-07-24 | 1,070 | 1,120 | 1,070 | 1,120 | 180,000 | 1,851.24 |
| 1991-07-23 | 1,040 | 1,070 | 1,030 | 1,070 | 89,000 | 1,768.60 |
| 1991-07-22 | 1,060 | 1,060 | 1,030 | 1,040 | 27,000 | 1,719.01 |
| 1991-07-19 | 1,060 | 1,080 | 1,060 | 1,070 | 62,000 | 1,768.60 |
| 1991-07-18 | 1,080 | 1,080 | 1,050 | 1,070 | 41,000 | 1,768.60 |
| 1991-07-17 | 1,080 | 1,080 | 1,050 | 1,080 | 88,000 | 1,785.12 |
| 1991-07-16 | 1,090 | 1,090 | 1,060 | 1,060 | 57,000 | 1,752.07 |
| 1991-07-15 | 1,050 | 1,070 | 1,050 | 1,070 | 96,000 | 1,768.60 |
| 1991-07-12 | 1,030 | 1,040 | 1,000 | 1,030 | 119,000 | 1,702.48 |
| 1991-07-11 | 1,030 | 1,040 | 1,010 | 1,030 | 77,000 | 1,702.48 |
| 1991-07-10 | 995 | 1,030 | 990 | 1,020 | 77,000 | 1,685.95 |
| 1991-07-09 | 955 | 990 | 933 | 985 | 245,000 | 1,628.10 |
| 1991-07-08 | 992 | 995 | 965 | 984 | 223,000 | 1,626.45 |
| 1991-07-05 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 | 1,719.01 |
| 1991-07-04 | 1,100 | 1,100 | 1,060 | 1,090 | 121,000 | 1,801.65 |
| 1991-07-03 | 1,120 | 1,130 | 1,110 | 1,120 | 83,000 | 1,851.24 |
| 1991-07-02 | 1,150 | 1,150 | 1,120 | 1,150 | 77,000 | 1,900.83 |
| 1991-07-01 | 1,160 | 1,170 | 1,140 | 1,150 | 103,000 | 1,900.83 |
| 1991-06-28 | 1,120 | 1,160 | 1,110 | 1,130 | 65,000 | 1,867.77 |
| 1991-06-27 | 1,120 | 1,130 | 1,110 | 1,110 | 37,000 | 1,834.71 |
| 1991-06-26 | 1,120 | 1,150 | 1,110 | 1,130 | 67,000 | 1,867.77 |
| 1991-06-25 | 1,100 | 1,110 | 1,080 | 1,100 | 122,000 | 1,818.18 |
| 1991-06-24 | 1,130 | 1,130 | 1,110 | 1,110 | 89,000 | 1,834.71 |
| 1991-06-21 | 1,130 | 1,130 | 1,120 | 1,130 | 52,000 | 1,867.77 |
| 1991-06-20 | 1,100 | 1,150 | 1,100 | 1,150 | 150,000 | 1,900.83 |
| 1991-06-19 | 1,150 | 1,170 | 1,100 | 1,120 | 139,000 | 1,851.24 |
| 1991-06-18 | 1,190 | 1,190 | 1,150 | 1,170 | 170,000 | 1,933.88 |
| 1991-06-17 | 1,170 | 1,190 | 1,150 | 1,170 | 218,000 | 1,933.88 |
| 1991-06-14 | 1,130 | 1,170 | 1,120 | 1,150 | 192,000 | 1,900.83 |
| 1991-06-13 | 1,120 | 1,130 | 1,100 | 1,130 | 227,000 | 1,867.77 |
| 1991-06-12 | 1,140 | 1,150 | 1,110 | 1,120 | 78,000 | 1,851.24 |
| 1991-06-11 | 1,110 | 1,130 | 1,110 | 1,120 | 27,000 | 1,851.24 |
| 1991-06-10 | 1,110 | 1,130 | 1,100 | 1,130 | 49,000 | 1,867.77 |
| 1991-06-07 | 1,130 | 1,130 | 1,110 | 1,130 | 93,000 | 1,867.77 |
| 1991-06-06 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,867.77 |
| 1991-06-05 | 1,180 | 1,180 | 1,140 | 1,140 | 71,000 | 1,884.30 |
| 1991-06-04 | 1,170 | 1,190 | 1,150 | 1,160 | 51,000 | 1,917.36 |
| 1991-06-03 | 1,150 | 1,180 | 1,150 | 1,180 | 63,000 | 1,950.41 |
| 1991-05-31 | 1,150 | 1,150 | 1,140 | 1,150 | 89,000 | 1,900.83 |
| 1991-05-30 | 1,130 | 1,160 | 1,130 | 1,150 | 101,000 | 1,900.83 |
| 1991-05-29 | 1,100 | 1,130 | 1,100 | 1,130 | 176,000 | 1,867.77 |
| 1991-05-28 | 1,120 | 1,130 | 1,100 | 1,100 | 271,000 | 1,818.18 |
| 1991-05-27 | 1,160 | 1,160 | 1,130 | 1,130 | 154,000 | 1,867.77 |
| 1991-05-24 | 1,160 | 1,200 | 1,150 | 1,150 | 87,000 | 1,900.83 |
| 1991-05-23 | 1,180 | 1,190 | 1,150 | 1,160 | 47,000 | 1,917.36 |
| 1991-05-22 | 1,190 | 1,190 | 1,150 | 1,190 | 156,000 | 1,966.94 |
| 1991-05-21 | 1,190 | 1,190 | 1,170 | 1,190 | 45,000 | 1,966.94 |
| 1991-05-20 | 1,190 | 1,200 | 1,150 | 1,190 | 70,000 | 1,966.94 |
| 1991-05-17 | 1,210 | 1,220 | 1,190 | 1,210 | 35,000 | 2,000 |
| 1991-05-16 | 1,210 | 1,220 | 1,190 | 1,220 | 40,000 | 2,016.53 |
| 1991-05-15 | 1,210 | 1,230 | 1,190 | 1,210 | 100,000 | 2,000 |
| 1991-05-14 | 1,220 | 1,240 | 1,210 | 1,240 | 120,000 | 2,049.59 |
| 1991-05-13 | 1,210 | 1,240 | 1,210 | 1,230 | 17,000 | 2,033.06 |
| 1991-05-10 | 1,200 | 1,230 | 1,200 | 1,230 | 168,000 | 2,033.06 |
| 1991-05-09 | 1,200 | 1,210 | 1,200 | 1,210 | 59,000 | 2,000 |
| 1991-05-08 | 1,210 | 1,220 | 1,210 | 1,210 | 84,000 | 2,000 |
| 1991-05-07 | 1,280 | 1,300 | 1,230 | 1,230 | 62,000 | 2,033.06 |
| 1991-05-02 | 1,230 | 1,280 | 1,230 | 1,270 | 65,000 | 2,099.17 |
| 1991-05-01 | 1,250 | 1,250 | 1,220 | 1,230 | 85,000 | 2,033.06 |
| 1991-04-30 | 1,250 | 1,250 | 1,200 | 1,240 | 69,000 | 2,049.59 |
| 1991-04-26 | 1,220 | 1,240 | 1,220 | 1,240 | 84,000 | 2,049.59 |
| 1991-04-25 | 1,190 | 1,240 | 1,180 | 1,220 | 338,000 | 2,016.53 |
| 1991-04-24 | 1,230 | 1,260 | 1,200 | 1,200 | 94,000 | 1,983.47 |
| 1991-04-23 | 1,250 | 1,260 | 1,240 | 1,240 | 103,000 | 2,049.59 |
| 1991-04-22 | 1,240 | 1,280 | 1,240 | 1,270 | 184,000 | 2,099.17 |
| 1991-04-19 | 1,240 | 1,270 | 1,240 | 1,260 | 129,000 | 2,082.64 |
| 1991-04-18 | 1,280 | 1,290 | 1,260 | 1,260 | 181,000 | 2,082.64 |
| 1991-04-17 | 1,290 | 1,310 | 1,270 | 1,290 | 210,000 | 2,132.23 |
| 1991-04-16 | 1,340 | 1,350 | 1,260 | 1,290 | 717,000 | 2,132.23 |
| 1991-04-15 | 1,290 | 1,350 | 1,270 | 1,340 | 1,335,000 | 2,214.88 |
| 1991-04-12 | 1,260 | 1,300 | 1,260 | 1,300 | 149,000 | 2,148.76 |
| 1991-04-11 | 1,280 | 1,280 | 1,270 | 1,280 | 100,000 | 2,115.70 |
| 1991-04-10 | 1,300 | 1,310 | 1,280 | 1,290 | 43,000 | 2,132.23 |
| 1991-04-09 | 1,300 | 1,330 | 1,280 | 1,320 | 300,000 | 2,181.82 |
| 1991-04-08 | 1,310 | 1,330 | 1,300 | 1,320 | 218,000 | 2,181.82 |
| 1991-04-05 | 1,290 | 1,300 | 1,280 | 1,300 | 432,000 | 2,148.76 |
| 1991-04-04 | 1,280 | 1,300 | 1,280 | 1,290 | 217,000 | 2,132.23 |
| 1991-04-03 | 1,290 | 1,310 | 1,280 | 1,290 | 249,000 | 2,132.23 |
| 1991-04-02 | 1,260 | 1,310 | 1,260 | 1,280 | 211,000 | 2,115.70 |
| 1991-04-01 | 1,300 | 1,320 | 1,280 | 1,280 | 292,000 | 2,115.70 |
| 1991-03-29 | 1,320 | 1,360 | 1,310 | 1,310 | 799,000 | 2,165.29 |
| 1991-03-28 | 1,280 | 1,330 | 1,280 | 1,320 | 537,000 | 2,181.82 |
| 1991-03-27 | 1,310 | 1,320 | 1,280 | 1,300 | 209,000 | 2,148.76 |
| 1991-03-26 | 1,300 | 1,320 | 1,280 | 1,310 | 344,000 | 2,165.29 |
| 1991-03-25 | 1,300 | 1,310 | 1,280 | 1,300 | 231,000 | 2,148.76 |
| 1991-03-22 | 1,330 | 1,350 | 1,310 | 1,320 | 874,000 | 2,181.82 |
| 1991-03-20 | 1,330 | 1,340 | 1,290 | 1,310 | 643,000 | 2,165.29 |
| 1991-03-19 | 1,280 | 1,360 | 1,280 | 1,350 | 2,611,999 | 2,231.41 |
| 1991-03-18 | 1,270 | 1,280 | 1,260 | 1,280 | 428,000 | 2,115.70 |
| 1991-03-15 | 1,220 | 1,280 | 1,190 | 1,260 | 792,000 | 2,082.64 |
| 1991-03-14 | 1,250 | 1,290 | 1,220 | 1,240 | 595,000 | 2,049.59 |
| 1991-03-13 | 1,270 | 1,280 | 1,230 | 1,260 | 520,000 | 2,082.64 |
| 1991-03-12 | 1,220 | 1,300 | 1,180 | 1,250 | 2,129,000 | 2,066.12 |
| 1991-03-11 | 1,130 | 1,240 | 1,130 | 1,240 | 1,145,000 | 2,049.59 |
| 1991-03-08 | 1,070 | 1,120 | 1,050 | 1,110 | 435,000 | 1,834.71 |
| 1991-03-07 | 1,090 | 1,090 | 1,070 | 1,080 | 102,000 | 1,785.12 |
| 1991-03-06 | 1,090 | 1,110 | 1,080 | 1,090 | 137,000 | 1,801.65 |
| 1991-03-05 | 1,020 | 1,070 | 1,020 | 1,070 | 50,000 | 1,768.60 |
| 1991-03-04 | 1,030 | 1,040 | 1,020 | 1,020 | 33,000 | 1,685.95 |
| 1991-03-01 | 1,060 | 1,060 | 1,050 | 1,050 | 67,000 | 1,735.54 |
| 1991-02-28 | 1,060 | 1,090 | 1,060 | 1,080 | 162,000 | 1,785.12 |
| 1991-02-27 | 1,060 | 1,080 | 1,060 | 1,070 | 58,000 | 1,768.60 |
| 1991-02-26 | 1,070 | 1,090 | 1,050 | 1,080 | 263,000 | 1,785.12 |
| 1991-02-25 | 1,050 | 1,060 | 1,010 | 1,060 | 187,000 | 1,752.07 |
| 1991-02-22 | 1,040 | 1,050 | 1,020 | 1,050 | 82,000 | 1,735.54 |
| 1991-02-21 | 1,020 | 1,050 | 1,020 | 1,050 | 155,000 | 1,735.54 |
| 1991-02-20 | 1,040 | 1,050 | 1,020 | 1,030 | 97,000 | 1,702.48 |
| 1991-02-19 | 1,060 | 1,060 | 1,030 | 1,060 | 163,000 | 1,752.07 |
| 1991-02-18 | 1,030 | 1,040 | 1,030 | 1,040 | 151,000 | 1,719.01 |
| 1991-02-15 | 1,010 | 1,010 | 986 | 1,000 | 141,000 | 1,652.89 |
| 1991-02-14 | 1,000 | 1,040 | 1,000 | 1,010 | 129,000 | 1,669.42 |
| 1991-02-13 | 971 | 1,000 | 970 | 1,000 | 75,000 | 1,652.89 |
| 1991-02-12 | 970 | 980 | 965 | 965 | 56,000 | 1,595.04 |
| 1991-02-08 | 911 | 940 | 910 | 930 | 147,000 | 1,537.19 |
| 1991-02-07 | 931 | 931 | 911 | 911 | 101,000 | 1,505.79 |
| 1991-02-06 | 901 | 914 | 900 | 911 | 111,000 | 1,505.79 |
| 1991-02-05 | 890 | 900 | 885 | 895 | 70,000 | 1,479.34 |
| 1991-02-04 | 876 | 876 | 870 | 870 | 13,000 | 1,438.02 |
| 1991-02-01 | 875 | 875 | 860 | 860 | 29,000 | 1,421.49 |
| 1991-01-31 | 875 | 880 | 869 | 869 | 76,000 | 1,436.36 |
| 1991-01-30 | 880 | 880 | 870 | 875 | 47,000 | 1,446.28 |
| 1991-01-29 | 889 | 890 | 880 | 880 | 19,000 | 1,454.55 |
| 1991-01-28 | 890 | 891 | 890 | 890 | 30,000 | 1,471.07 |
| 1991-01-25 | 866 | 910 | 866 | 910 | 89,000 | 1,504.13 |
| 1991-01-24 | 840 | 866 | 832 | 866 | 78,000 | 1,431.40 |
| 1991-01-23 | 840 | 845 | 840 | 840 | 71,000 | 1,388.43 |
| 1991-01-22 | 853 | 854 | 840 | 853 | 91,000 | 1,409.92 |
| 1991-01-21 | 870 | 880 | 861 | 861 | 21,000 | 1,423.14 |
| 1991-01-18 | 901 | 912 | 880 | 890 | 218,000 | 1,471.07 |
| 1991-01-17 | 855 | 900 | 829 | 891 | 174,000 | 1,472.73 |
| 1991-01-16 | 900 | 900 | 855 | 862 | 93,000 | 1,424.79 |
| 1991-01-14 | 910 | 920 | 910 | 920 | 45,000 | 1,520.66 |
| 1991-01-11 | 930 | 930 | 910 | 930 | 78,000 | 1,537.19 |
| 1991-01-10 | 928 | 930 | 925 | 930 | 47,000 | 1,537.19 |
| 1991-01-09 | 950 | 950 | 940 | 950 | 39,000 | 1,570.25 |
| 1991-01-08 | 960 | 970 | 955 | 960 | 83,000 | 1,586.78 |
| 1991-01-07 | 970 | 970 | 961 | 970 | 16,000 | 1,603.31 |
| 1991-01-04 | 969 | 970 | 969 | 970 | 7,000 | 1,603.31 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
