2282 日本ハム(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 | 1,890 | 1,890 | 1,880 | 1,890 | 142,000 | 3,436.36 |
| 1991-12-27 | 1,870 | 1,870 | 1,860 | 1,870 | 95,000 | 3,400 |
| 1991-12-26 | 1,850 | 1,870 | 1,850 | 1,870 | 121,000 | 3,400 |
| 1991-12-25 | 1,870 | 1,870 | 1,840 | 1,850 | 203,000 | 3,363.64 |
| 1991-12-24 | 1,880 | 1,900 | 1,830 | 1,870 | 697,000 | 3,400 |
| 1991-12-20 | 1,870 | 1,870 | 1,850 | 1,870 | 371,000 | 3,400 |
| 1991-12-19 | 1,850 | 1,870 | 1,840 | 1,870 | 452,000 | 3,400 |
| 1991-12-18 | 1,830 | 1,860 | 1,830 | 1,850 | 142,000 | 3,363.64 |
| 1991-12-17 | 1,850 | 1,850 | 1,830 | 1,830 | 173,000 | 3,327.27 |
| 1991-12-16 | 1,860 | 1,860 | 1,840 | 1,840 | 50,000 | 3,345.45 |
| 1991-12-13 | 1,850 | 1,860 | 1,830 | 1,860 | 372,000 | 3,381.82 |
| 1991-12-12 | 1,820 | 1,830 | 1,810 | 1,820 | 341,000 | 3,309.09 |
| 1991-12-11 | 1,800 | 1,820 | 1,800 | 1,820 | 214,000 | 3,309.09 |
| 1991-12-10 | 1,820 | 1,820 | 1,800 | 1,820 | 219,000 | 3,309.09 |
| 1991-12-09 | 1,830 | 1,840 | 1,810 | 1,840 | 193,000 | 3,345.45 |
| 1991-12-06 | 1,800 | 1,830 | 1,800 | 1,820 | 177,000 | 3,309.09 |
| 1991-12-05 | 1,800 | 1,820 | 1,800 | 1,810 | 85,000 | 3,290.91 |
| 1991-12-04 | 1,800 | 1,810 | 1,790 | 1,800 | 188,000 | 3,272.73 |
| 1991-12-03 | 1,790 | 1,800 | 1,780 | 1,790 | 119,000 | 3,254.55 |
| 1991-12-02 | 1,790 | 1,790 | 1,770 | 1,790 | 121,000 | 3,254.55 |
| 1991-11-29 | 1,770 | 1,800 | 1,760 | 1,800 | 318,000 | 3,272.73 |
| 1991-11-28 | 1,780 | 1,780 | 1,770 | 1,770 | 146,000 | 3,218.18 |
| 1991-11-27 | 1,790 | 1,790 | 1,780 | 1,780 | 244,000 | 3,236.36 |
| 1991-11-26 | 1,790 | 1,790 | 1,770 | 1,790 | 196,000 | 3,254.55 |
| 1991-11-25 | 1,790 | 1,790 | 1,770 | 1,790 | 92,000 | 3,254.55 |
| 1991-11-22 | 1,780 | 1,800 | 1,770 | 1,800 | 557,000 | 3,272.73 |
| 1991-11-21 | 1,770 | 1,800 | 1,750 | 1,780 | 349,000 | 3,236.36 |
| 1991-11-20 | 1,740 | 1,750 | 1,730 | 1,730 | 411,000 | 3,145.45 |
| 1991-11-19 | 1,790 | 1,790 | 1,750 | 1,750 | 155,000 | 3,181.82 |
| 1991-11-18 | 1,780 | 1,790 | 1,750 | 1,770 | 255,000 | 3,218.18 |
| 1991-11-15 | 1,820 | 1,830 | 1,800 | 1,810 | 200,000 | 3,290.91 |
| 1991-11-14 | 1,820 | 1,830 | 1,800 | 1,820 | 272,000 | 3,309.09 |
| 1991-11-13 | 1,810 | 1,830 | 1,790 | 1,810 | 292,000 | 3,290.91 |
| 1991-11-12 | 1,770 | 1,780 | 1,760 | 1,770 | 95,000 | 3,218.18 |
| 1991-11-11 | 1,760 | 1,800 | 1,750 | 1,800 | 256,000 | 3,272.73 |
| 1991-11-08 | 1,810 | 1,820 | 1,790 | 1,820 | 244,000 | 3,309.09 |
| 1991-11-07 | 1,800 | 1,810 | 1,790 | 1,810 | 225,000 | 3,290.91 |
| 1991-11-06 | 1,800 | 1,830 | 1,790 | 1,830 | 427,000 | 3,327.27 |
| 1991-11-05 | 1,840 | 1,840 | 1,820 | 1,830 | 326,000 | 3,327.27 |
| 1991-11-01 | 1,810 | 1,840 | 1,810 | 1,840 | 306,000 | 3,345.45 |
| 1991-10-31 | 1,840 | 1,840 | 1,810 | 1,820 | 246,000 | 3,309.09 |
| 1991-10-30 | 1,810 | 1,830 | 1,800 | 1,830 | 262,000 | 3,327.27 |
| 1991-10-29 | 1,830 | 1,850 | 1,800 | 1,820 | 359,000 | 3,309.09 |
| 1991-10-28 | 1,840 | 1,840 | 1,810 | 1,820 | 221,000 | 3,309.09 |
| 1991-10-25 | 1,880 | 1,910 | 1,840 | 1,840 | 518,000 | 3,345.45 |
| 1991-10-24 | 1,830 | 1,900 | 1,830 | 1,890 | 1,176,000 | 3,436.36 |
| 1991-10-23 | 1,800 | 1,840 | 1,790 | 1,830 | 606,000 | 3,327.27 |
| 1991-10-22 | 1,800 | 1,830 | 1,790 | 1,800 | 555,000 | 3,272.73 |
| 1991-10-21 | 1,830 | 1,840 | 1,800 | 1,820 | 290,000 | 3,309.09 |
| 1991-10-18 | 1,820 | 1,830 | 1,810 | 1,820 | 418,000 | 3,309.09 |
| 1991-10-17 | 1,800 | 1,840 | 1,800 | 1,830 | 1,339,000 | 3,327.27 |
| 1991-10-16 | 1,730 | 1,770 | 1,720 | 1,770 | 724,000 | 3,218.18 |
| 1991-10-15 | 1,710 | 1,720 | 1,700 | 1,720 | 410,000 | 3,127.27 |
| 1991-10-14 | 1,720 | 1,720 | 1,690 | 1,690 | 295,000 | 3,072.73 |
| 1991-10-11 | 1,730 | 1,740 | 1,700 | 1,740 | 555,000 | 3,163.64 |
| 1991-10-09 | 1,720 | 1,730 | 1,680 | 1,730 | 592,000 | 3,145.45 |
| 1991-10-08 | 1,690 | 1,710 | 1,690 | 1,710 | 182,000 | 3,109.09 |
| 1991-10-07 | 1,690 | 1,700 | 1,680 | 1,690 | 29,000 | 3,072.73 |
| 1991-10-04 | 1,700 | 1,710 | 1,680 | 1,710 | 218,000 | 3,109.09 |
| 1991-10-03 | 1,670 | 1,690 | 1,670 | 1,690 | 147,000 | 3,072.73 |
| 1991-10-02 | 1,650 | 1,670 | 1,640 | 1,660 | 259,000 | 3,018.18 |
| 1991-10-01 | 1,630 | 1,660 | 1,630 | 1,650 | 217,000 | 3,000 |
| 1991-09-30 | 1,610 | 1,640 | 1,610 | 1,630 | 34,000 | 2,963.64 |
| 1991-09-27 | 1,620 | 1,640 | 1,620 | 1,640 | 172,000 | 2,981.82 |
| 1991-09-26 | 1,620 | 1,620 | 1,610 | 1,610 | 24,000 | 2,927.27 |
| 1991-09-25 | 1,620 | 1,620 | 1,610 | 1,620 | 93,000 | 2,945.45 |
| 1991-09-24 | 1,610 | 1,620 | 1,600 | 1,620 | 116,000 | 2,945.45 |
| 1991-09-20 | 1,630 | 1,650 | 1,630 | 1,640 | 237,000 | 2,981.82 |
| 1991-09-19 | 1,610 | 1,630 | 1,600 | 1,620 | 190,000 | 2,945.45 |
| 1991-09-18 | 1,580 | 1,630 | 1,580 | 1,610 | 71,000 | 2,927.27 |
| 1991-09-17 | 1,650 | 1,650 | 1,610 | 1,610 | 350,000 | 2,927.27 |
| 1991-09-13 | 1,620 | 1,640 | 1,610 | 1,640 | 545,000 | 2,981.82 |
| 1991-09-12 | 1,580 | 1,600 | 1,580 | 1,590 | 105,000 | 2,890.91 |
| 1991-09-11 | 1,600 | 1,610 | 1,590 | 1,600 | 970,000 | 2,909.09 |
| 1991-09-10 | 1,570 | 1,590 | 1,560 | 1,580 | 128,000 | 2,872.73 |
| 1991-09-09 | 1,590 | 1,590 | 1,570 | 1,590 | 113,000 | 2,890.91 |
| 1991-09-06 | 1,550 | 1,580 | 1,550 | 1,570 | 322,000 | 2,854.55 |
| 1991-09-05 | 1,530 | 1,560 | 1,530 | 1,530 | 142,000 | 2,781.82 |
| 1991-09-04 | 1,550 | 1,550 | 1,510 | 1,510 | 72,000 | 2,745.45 |
| 1991-09-03 | 1,550 | 1,580 | 1,550 | 1,560 | 410,000 | 2,836.36 |
| 1991-09-02 | 1,520 | 1,560 | 1,520 | 1,560 | 248,000 | 2,836.36 |
| 1991-08-30 | 1,470 | 1,500 | 1,470 | 1,500 | 405,000 | 2,727.27 |
| 1991-08-29 | 1,460 | 1,460 | 1,450 | 1,450 | 70,000 | 2,636.36 |
| 1991-08-28 | 1,450 | 1,450 | 1,440 | 1,450 | 24,000 | 2,636.36 |
| 1991-08-27 | 1,470 | 1,470 | 1,450 | 1,470 | 35,000 | 2,672.73 |
| 1991-08-26 | 1,450 | 1,480 | 1,450 | 1,480 | 47,000 | 2,690.91 |
| 1991-08-23 | 1,440 | 1,490 | 1,440 | 1,490 | 126,000 | 2,709.09 |
| 1991-08-22 | 1,460 | 1,480 | 1,460 | 1,470 | 105,000 | 2,672.73 |
| 1991-08-21 | 1,430 | 1,450 | 1,410 | 1,410 | 94,000 | 2,563.64 |
| 1991-08-20 | 1,450 | 1,450 | 1,430 | 1,430 | 116,000 | 2,600 |
| 1991-08-19 | 1,480 | 1,480 | 1,400 | 1,430 | 183,000 | 2,600 |
| 1991-08-16 | 1,450 | 1,460 | 1,440 | 1,460 | 148,000 | 2,654.55 |
| 1991-08-15 | 1,460 | 1,460 | 1,440 | 1,450 | 156,000 | 2,636.36 |
| 1991-08-14 | 1,480 | 1,480 | 1,460 | 1,470 | 101,000 | 2,672.73 |
| 1991-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 33,000 | 2,690.91 |
| 1991-08-12 | 1,480 | 1,490 | 1,460 | 1,480 | 149,000 | 2,690.91 |
| 1991-08-09 | 1,490 | 1,500 | 1,490 | 1,490 | 86,000 | 2,709.09 |
| 1991-08-08 | 1,480 | 1,500 | 1,480 | 1,500 | 121,000 | 2,727.27 |
| 1991-08-07 | 1,460 | 1,460 | 1,450 | 1,460 | 172,000 | 2,654.55 |
| 1991-08-06 | 1,450 | 1,470 | 1,440 | 1,440 | 290,000 | 2,618.18 |
| 1991-08-05 | 1,470 | 1,490 | 1,440 | 1,440 | 562,000 | 2,618.18 |
| 1991-08-02 | 1,490 | 1,500 | 1,470 | 1,500 | 404,000 | 2,727.27 |
| 1991-08-01 | 1,490 | 1,520 | 1,490 | 1,520 | 172,000 | 2,763.64 |
| 1991-07-31 | 1,530 | 1,540 | 1,510 | 1,520 | 258,000 | 2,763.64 |
| 1991-07-30 | 1,500 | 1,540 | 1,500 | 1,510 | 100,000 | 2,745.45 |
| 1991-07-29 | 1,540 | 1,540 | 1,510 | 1,530 | 102,000 | 2,781.82 |
| 1991-07-26 | 1,570 | 1,570 | 1,540 | 1,540 | 132,000 | 2,800 |
| 1991-07-25 | 1,560 | 1,580 | 1,560 | 1,580 | 167,000 | 2,872.73 |
| 1991-07-24 | 1,550 | 1,570 | 1,530 | 1,550 | 125,000 | 2,818.18 |
| 1991-07-23 | 1,550 | 1,560 | 1,530 | 1,550 | 121,000 | 2,818.18 |
| 1991-07-22 | 1,570 | 1,570 | 1,550 | 1,550 | 107,000 | 2,818.18 |
| 1991-07-19 | 1,600 | 1,600 | 1,560 | 1,580 | 74,000 | 2,872.73 |
| 1991-07-18 | 1,580 | 1,590 | 1,550 | 1,550 | 132,000 | 2,818.18 |
| 1991-07-17 | 1,590 | 1,590 | 1,580 | 1,590 | 66,000 | 2,890.91 |
| 1991-07-16 | 1,580 | 1,600 | 1,580 | 1,590 | 95,000 | 2,890.91 |
| 1991-07-15 | 1,580 | 1,580 | 1,550 | 1,580 | 173,000 | 2,872.73 |
| 1991-07-12 | 1,590 | 1,590 | 1,570 | 1,570 | 48,000 | 2,854.55 |
| 1991-07-11 | 1,590 | 1,600 | 1,570 | 1,590 | 70,000 | 2,890.91 |
| 1991-07-10 | 1,500 | 1,570 | 1,500 | 1,570 | 56,000 | 2,854.55 |
| 1991-07-09 | 1,500 | 1,500 | 1,430 | 1,490 | 129,000 | 2,709.09 |
| 1991-07-08 | 1,510 | 1,530 | 1,460 | 1,480 | 273,000 | 2,690.91 |
| 1991-07-05 | 1,530 | 1,530 | 1,520 | 1,520 | 68,000 | 2,763.64 |
| 1991-07-04 | 1,550 | 1,570 | 1,510 | 1,520 | 155,000 | 2,763.64 |
| 1991-07-03 | 1,590 | 1,590 | 1,550 | 1,550 | 112,000 | 2,818.18 |
| 1991-07-02 | 1,580 | 1,590 | 1,540 | 1,560 | 150,000 | 2,836.36 |
| 1991-07-01 | 1,590 | 1,600 | 1,580 | 1,590 | 147,000 | 2,890.91 |
| 1991-06-28 | 1,580 | 1,610 | 1,570 | 1,580 | 317,000 | 2,872.73 |
| 1991-06-27 | 1,570 | 1,610 | 1,570 | 1,600 | 84,000 | 2,909.09 |
| 1991-06-26 | 1,610 | 1,640 | 1,610 | 1,610 | 627,000 | 2,927.27 |
| 1991-06-25 | 1,620 | 1,630 | 1,600 | 1,620 | 666,000 | 2,945.45 |
| 1991-06-24 | 1,640 | 1,650 | 1,620 | 1,650 | 107,000 | 3,000 |
| 1991-06-21 | 1,640 | 1,640 | 1,610 | 1,640 | 77,000 | 2,981.82 |
| 1991-06-20 | 1,640 | 1,650 | 1,620 | 1,630 | 128,000 | 2,963.64 |
| 1991-06-19 | 1,660 | 1,660 | 1,630 | 1,650 | 217,000 | 3,000 |
| 1991-06-18 | 1,630 | 1,660 | 1,620 | 1,660 | 204,000 | 3,018.18 |
| 1991-06-17 | 1,670 | 1,690 | 1,640 | 1,680 | 122,000 | 3,054.55 |
| 1991-06-14 | 1,660 | 1,680 | 1,630 | 1,670 | 289,000 | 3,036.36 |
| 1991-06-13 | 1,640 | 1,670 | 1,640 | 1,660 | 140,000 | 3,018.18 |
| 1991-06-12 | 1,630 | 1,660 | 1,630 | 1,660 | 76,000 | 3,018.18 |
| 1991-06-11 | 1,640 | 1,660 | 1,640 | 1,660 | 80,000 | 3,018.18 |
| 1991-06-10 | 1,630 | 1,650 | 1,630 | 1,650 | 100,000 | 3,000 |
| 1991-06-07 | 1,650 | 1,660 | 1,610 | 1,660 | 267,000 | 3,018.18 |
| 1991-06-06 | 1,650 | 1,670 | 1,650 | 1,670 | 51,000 | 3,036.36 |
| 1991-06-05 | 1,670 | 1,670 | 1,640 | 1,670 | 89,000 | 3,036.36 |
| 1991-06-04 | 1,660 | 1,690 | 1,660 | 1,690 | 204,000 | 3,072.73 |
| 1991-06-03 | 1,680 | 1,680 | 1,660 | 1,670 | 218,000 | 3,036.36 |
| 1991-05-31 | 1,630 | 1,660 | 1,630 | 1,660 | 394,000 | 3,018.18 |
| 1991-05-30 | 1,620 | 1,640 | 1,620 | 1,630 | 128,000 | 2,963.64 |
| 1991-05-29 | 1,620 | 1,640 | 1,620 | 1,640 | 312,000 | 2,981.82 |
| 1991-05-28 | 1,620 | 1,620 | 1,600 | 1,610 | 99,000 | 2,927.27 |
| 1991-05-27 | 1,610 | 1,630 | 1,610 | 1,610 | 167,000 | 2,927.27 |
| 1991-05-24 | 1,620 | 1,630 | 1,610 | 1,610 | 318,000 | 2,927.27 |
| 1991-05-23 | 1,540 | 1,610 | 1,540 | 1,600 | 186,000 | 2,909.09 |
| 1991-05-22 | 1,600 | 1,600 | 1,560 | 1,560 | 163,000 | 2,836.36 |
| 1991-05-21 | 1,530 | 1,600 | 1,530 | 1,580 | 247,000 | 2,872.73 |
| 1991-05-20 | 1,550 | 1,550 | 1,530 | 1,530 | 146,000 | 2,781.82 |
| 1991-05-17 | 1,570 | 1,570 | 1,530 | 1,540 | 228,000 | 2,800 |
| 1991-05-16 | 1,550 | 1,570 | 1,550 | 1,550 | 110,000 | 2,818.18 |
| 1991-05-15 | 1,570 | 1,580 | 1,570 | 1,580 | 77,000 | 2,872.73 |
| 1991-05-14 | 1,570 | 1,580 | 1,570 | 1,570 | 79,000 | 2,854.55 |
| 1991-05-13 | 1,550 | 1,580 | 1,550 | 1,580 | 90,000 | 2,872.73 |
| 1991-05-10 | 1,570 | 1,600 | 1,570 | 1,580 | 80,000 | 2,872.73 |
| 1991-05-09 | 1,550 | 1,610 | 1,550 | 1,600 | 351,000 | 2,909.09 |
| 1991-05-08 | 1,590 | 1,610 | 1,580 | 1,580 | 122,000 | 2,872.73 |
| 1991-05-07 | 1,620 | 1,620 | 1,610 | 1,610 | 144,000 | 2,927.27 |
| 1991-05-02 | 1,600 | 1,620 | 1,580 | 1,600 | 253,000 | 2,909.09 |
| 1991-05-01 | 1,560 | 1,600 | 1,560 | 1,600 | 333,000 | 2,909.09 |
| 1991-04-30 | 1,590 | 1,590 | 1,570 | 1,580 | 77,000 | 2,872.73 |
| 1991-04-26 | 1,590 | 1,590 | 1,560 | 1,580 | 113,000 | 2,872.73 |
| 1991-04-25 | 1,580 | 1,580 | 1,560 | 1,580 | 170,000 | 2,872.73 |
| 1991-04-24 | 1,600 | 1,600 | 1,570 | 1,570 | 88,000 | 2,854.55 |
| 1991-04-23 | 1,590 | 1,600 | 1,580 | 1,600 | 170,000 | 2,909.09 |
| 1991-04-22 | 1,590 | 1,600 | 1,590 | 1,600 | 173,000 | 2,909.09 |
| 1991-04-19 | 1,650 | 1,650 | 1,630 | 1,630 | 160,000 | 2,963.64 |
| 1991-04-18 | 1,660 | 1,660 | 1,640 | 1,650 | 121,000 | 3,000 |
| 1991-04-17 | 1,610 | 1,650 | 1,610 | 1,650 | 196,000 | 3,000 |
| 1991-04-16 | 1,630 | 1,640 | 1,610 | 1,640 | 161,000 | 2,981.82 |
| 1991-04-15 | 1,570 | 1,610 | 1,570 | 1,600 | 164,000 | 2,909.09 |
| 1991-04-12 | 1,560 | 1,600 | 1,560 | 1,600 | 215,000 | 2,909.09 |
| 1991-04-11 | 1,590 | 1,610 | 1,590 | 1,590 | 369,000 | 2,890.91 |
| 1991-04-10 | 1,600 | 1,620 | 1,600 | 1,610 | 61,000 | 2,927.27 |
| 1991-04-09 | 1,620 | 1,650 | 1,620 | 1,630 | 148,000 | 2,963.64 |
| 1991-04-08 | 1,640 | 1,660 | 1,620 | 1,620 | 148,000 | 2,945.45 |
| 1991-04-05 | 1,640 | 1,660 | 1,640 | 1,660 | 134,000 | 3,018.18 |
| 1991-04-04 | 1,640 | 1,690 | 1,630 | 1,670 | 350,000 | 3,036.36 |
| 1991-04-03 | 1,660 | 1,660 | 1,610 | 1,630 | 203,000 | 2,963.64 |
| 1991-04-02 | 1,580 | 1,660 | 1,570 | 1,660 | 632,000 | 3,018.18 |
| 1991-04-01 | 1,530 | 1,590 | 1,510 | 1,590 | 655,000 | 2,890.91 |
| 1991-03-29 | 1,480 | 1,500 | 1,480 | 1,500 | 134,000 | 2,727.27 |
| 1991-03-28 | 1,440 | 1,500 | 1,410 | 1,460 | 267,000 | 2,654.55 |
| 1991-03-27 | 1,470 | 1,490 | 1,450 | 1,450 | 310,000 | 2,636.36 |
| 1991-03-26 | 1,470 | 1,500 | 1,470 | 1,490 | 94,000 | 2,709.09 |
| 1991-03-25 | 1,490 | 1,500 | 1,480 | 1,480 | 190,000 | 2,690.91 |
| 1991-03-22 | 1,480 | 1,500 | 1,470 | 1,490 | 175,000 | 2,709.09 |
| 1991-03-20 | 1,490 | 1,500 | 1,480 | 1,480 | 180,000 | 2,690.91 |
| 1991-03-19 | 1,550 | 1,560 | 1,530 | 1,530 | 305,000 | 2,781.82 |
| 1991-03-18 | 1,540 | 1,570 | 1,540 | 1,570 | 148,000 | 2,854.55 |
| 1991-03-15 | 1,520 | 1,540 | 1,520 | 1,540 | 128,000 | 2,800 |
| 1991-03-14 | 1,500 | 1,520 | 1,500 | 1,520 | 250,000 | 2,763.64 |
| 1991-03-13 | 1,500 | 1,540 | 1,500 | 1,500 | 192,000 | 2,727.27 |
| 1991-03-12 | 1,520 | 1,530 | 1,490 | 1,500 | 237,000 | 2,727.27 |
| 1991-03-11 | 1,540 | 1,540 | 1,530 | 1,530 | 97,000 | 2,781.82 |
| 1991-03-08 | 1,530 | 1,530 | 1,520 | 1,520 | 141,000 | 2,763.64 |
| 1991-03-07 | 1,480 | 1,510 | 1,470 | 1,480 | 230,000 | 2,690.91 |
| 1991-03-06 | 1,520 | 1,530 | 1,510 | 1,510 | 170,000 | 2,745.45 |
| 1991-03-05 | 1,540 | 1,540 | 1,530 | 1,530 | 107,000 | 2,781.82 |
| 1991-03-04 | 1,540 | 1,540 | 1,530 | 1,540 | 87,000 | 2,800 |
| 1991-03-01 | 1,550 | 1,560 | 1,530 | 1,540 | 126,000 | 2,800 |
| 1991-02-28 | 1,560 | 1,560 | 1,540 | 1,560 | 156,000 | 2,836.36 |
| 1991-02-27 | 1,510 | 1,530 | 1,510 | 1,530 | 49,000 | 2,781.82 |
| 1991-02-26 | 1,580 | 1,580 | 1,540 | 1,540 | 410,000 | 2,800 |
| 1991-02-25 | 1,490 | 1,590 | 1,490 | 1,580 | 293,000 | 2,872.73 |
| 1991-02-22 | 1,520 | 1,550 | 1,520 | 1,520 | 290,000 | 2,763.64 |
| 1991-02-21 | 1,480 | 1,520 | 1,480 | 1,520 | 366,000 | 2,763.64 |
| 1991-02-20 | 1,500 | 1,500 | 1,480 | 1,480 | 345,000 | 2,690.91 |
| 1991-02-19 | 1,470 | 1,500 | 1,460 | 1,500 | 316,000 | 2,727.27 |
| 1991-02-18 | 1,420 | 1,460 | 1,420 | 1,450 | 576,000 | 2,636.36 |
| 1991-02-15 | 1,370 | 1,400 | 1,370 | 1,400 | 293,000 | 2,545.45 |
| 1991-02-14 | 1,380 | 1,390 | 1,370 | 1,370 | 274,000 | 2,490.91 |
| 1991-02-13 | 1,350 | 1,380 | 1,350 | 1,370 | 160,000 | 2,490.91 |
| 1991-02-12 | 1,360 | 1,370 | 1,340 | 1,350 | 435,000 | 2,454.55 |
| 1991-02-08 | 1,280 | 1,330 | 1,280 | 1,330 | 204,000 | 2,418.18 |
| 1991-02-07 | 1,240 | 1,270 | 1,240 | 1,270 | 353,000 | 2,309.09 |
| 1991-02-06 | 1,240 | 1,250 | 1,230 | 1,230 | 176,000 | 2,236.36 |
| 1991-02-05 | 1,200 | 1,230 | 1,200 | 1,200 | 241,000 | 2,181.82 |
| 1991-02-04 | 1,190 | 1,210 | 1,190 | 1,200 | 34,000 | 2,181.82 |
| 1991-02-01 | 1,170 | 1,190 | 1,170 | 1,190 | 95,000 | 2,163.64 |
| 1991-01-31 | 1,210 | 1,210 | 1,180 | 1,190 | 42,000 | 2,163.64 |
| 1991-01-30 | 1,210 | 1,210 | 1,180 | 1,190 | 116,000 | 2,163.64 |
| 1991-01-29 | 1,210 | 1,230 | 1,210 | 1,210 | 139,000 | 2,200 |
| 1991-01-28 | 1,220 | 1,230 | 1,200 | 1,200 | 194,000 | 2,181.82 |
| 1991-01-25 | 1,230 | 1,240 | 1,220 | 1,230 | 132,000 | 2,236.36 |
| 1991-01-24 | 1,250 | 1,250 | 1,220 | 1,240 | 174,000 | 2,254.55 |
| 1991-01-23 | 1,290 | 1,290 | 1,270 | 1,270 | 51,000 | 2,309.09 |
| 1991-01-22 | 1,270 | 1,300 | 1,260 | 1,300 | 93,000 | 2,363.64 |
| 1991-01-21 | 1,310 | 1,320 | 1,310 | 1,310 | 64,000 | 2,381.82 |
| 1991-01-18 | 1,330 | 1,390 | 1,310 | 1,350 | 192,000 | 2,454.55 |
| 1991-01-17 | 1,250 | 1,340 | 1,250 | 1,320 | 77,000 | 2,400 |
| 1991-01-16 | 1,290 | 1,290 | 1,250 | 1,260 | 81,000 | 2,290.91 |
| 1991-01-14 | 1,280 | 1,310 | 1,250 | 1,300 | 169,000 | 2,363.64 |
| 1991-01-11 | 1,280 | 1,300 | 1,240 | 1,260 | 104,000 | 2,290.91 |
| 1991-01-10 | 1,250 | 1,280 | 1,250 | 1,280 | 112,000 | 2,327.27 |
| 1991-01-09 | 1,240 | 1,280 | 1,240 | 1,260 | 91,000 | 2,290.91 |
| 1991-01-08 | 1,300 | 1,300 | 1,260 | 1,260 | 148,000 | 2,290.91 |
| 1991-01-07 | 1,350 | 1,350 | 1,300 | 1,310 | 80,000 | 2,381.82 |
| 1991-01-04 | 1,310 | 1,350 | 1,310 | 1,350 | 30,000 | 2,454.55 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
