2288 丸大食品(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 | 1,040 | 1,040 | 1,040 | 1,040 | 42,000 | 5,200 |
| 1991-12-27 | 1,070 | 1,070 | 1,050 | 1,050 | 52,000 | 5,250 |
| 1991-12-26 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 5,350 |
| 1991-12-25 | 1,060 | 1,070 | 1,050 | 1,070 | 83,000 | 5,350 |
| 1991-12-24 | 1,070 | 1,080 | 1,050 | 1,060 | 69,000 | 5,300 |
| 1991-12-20 | 1,100 | 1,100 | 1,050 | 1,050 | 39,000 | 5,250 |
| 1991-12-19 | 1,100 | 1,110 | 1,090 | 1,100 | 34,000 | 5,500 |
| 1991-12-18 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 | 5,500 |
| 1991-12-17 | 1,100 | 1,130 | 1,100 | 1,100 | 42,000 | 5,500 |
| 1991-12-16 | 1,140 | 1,140 | 1,100 | 1,110 | 44,000 | 5,550 |
| 1991-12-13 | 1,100 | 1,130 | 1,090 | 1,130 | 94,000 | 5,650 |
| 1991-12-12 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 | 5,450 |
| 1991-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 36,000 | 5,400 |
| 1991-12-10 | 1,090 | 1,100 | 1,090 | 1,100 | 40,000 | 5,500 |
| 1991-12-09 | 1,100 | 1,110 | 1,090 | 1,100 | 41,000 | 5,500 |
| 1991-12-06 | 1,100 | 1,100 | 1,090 | 1,090 | 45,000 | 5,450 |
| 1991-12-05 | 1,090 | 1,100 | 1,090 | 1,100 | 58,000 | 5,500 |
| 1991-12-04 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 | 5,400 |
| 1991-12-03 | 1,090 | 1,090 | 1,050 | 1,060 | 48,000 | 5,300 |
| 1991-12-02 | 1,070 | 1,090 | 1,060 | 1,090 | 43,000 | 5,450 |
| 1991-11-29 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 | 5,350 |
| 1991-11-28 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 | 5,400 |
| 1991-11-27 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 5,400 |
| 1991-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 | 5,450 |
| 1991-11-25 | 1,090 | 1,090 | 1,060 | 1,090 | 31,000 | 5,450 |
| 1991-11-22 | 1,100 | 1,100 | 1,080 | 1,090 | 72,000 | 5,450 |
| 1991-11-21 | 1,100 | 1,110 | 1,080 | 1,080 | 110,000 | 5,400 |
| 1991-11-20 | 1,110 | 1,130 | 1,100 | 1,110 | 75,000 | 5,550 |
| 1991-11-19 | 1,100 | 1,100 | 1,090 | 1,090 | 82,000 | 5,450 |
| 1991-11-18 | 1,090 | 1,100 | 1,080 | 1,100 | 46,000 | 5,500 |
| 1991-11-15 | 1,110 | 1,110 | 1,100 | 1,100 | 24,000 | 5,500 |
| 1991-11-14 | 1,120 | 1,130 | 1,110 | 1,110 | 104,000 | 5,550 |
| 1991-11-13 | 1,120 | 1,130 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1991-11-12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1991-11-11 | 1,130 | 1,130 | 1,110 | 1,110 | 63,000 | 5,550 |
| 1991-11-08 | 1,120 | 1,120 | 1,110 | 1,110 | 77,000 | 5,550 |
| 1991-11-07 | 1,130 | 1,130 | 1,110 | 1,130 | 68,000 | 5,650 |
| 1991-11-06 | 1,120 | 1,140 | 1,120 | 1,130 | 41,000 | 5,650 |
| 1991-11-05 | 1,150 | 1,160 | 1,140 | 1,140 | 74,000 | 5,700 |
| 1991-11-01 | 1,150 | 1,150 | 1,140 | 1,150 | 31,000 | 5,750 |
| 1991-10-31 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 | 5,750 |
| 1991-10-30 | 1,170 | 1,170 | 1,140 | 1,150 | 126,000 | 5,750 |
| 1991-10-29 | 1,160 | 1,180 | 1,140 | 1,140 | 137,000 | 5,700 |
| 1991-10-28 | 1,160 | 1,160 | 1,140 | 1,160 | 136,000 | 5,800 |
| 1991-10-25 | 1,160 | 1,160 | 1,160 | 1,160 | 53,000 | 5,800 |
| 1991-10-24 | 1,160 | 1,170 | 1,150 | 1,160 | 83,000 | 5,800 |
| 1991-10-23 | 1,160 | 1,160 | 1,150 | 1,150 | 68,000 | 5,750 |
| 1991-10-22 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 | 5,850 |
| 1991-10-21 | 1,180 | 1,180 | 1,150 | 1,150 | 55,000 | 5,750 |
| 1991-10-18 | 1,160 | 1,170 | 1,150 | 1,160 | 47,000 | 5,800 |
| 1991-10-17 | 1,140 | 1,190 | 1,140 | 1,160 | 325,000 | 5,800 |
| 1991-10-16 | 1,110 | 1,130 | 1,110 | 1,120 | 82,000 | 5,600 |
| 1991-10-15 | 1,100 | 1,110 | 1,100 | 1,100 | 62,000 | 5,500 |
| 1991-10-14 | 1,120 | 1,120 | 1,100 | 1,110 | 22,000 | 5,550 |
| 1991-10-11 | 1,150 | 1,150 | 1,130 | 1,130 | 62,000 | 5,650 |
| 1991-10-09 | 1,130 | 1,150 | 1,130 | 1,130 | 98,000 | 5,650 |
| 1991-10-08 | 1,120 | 1,140 | 1,120 | 1,140 | 123,000 | 5,700 |
| 1991-10-07 | 1,130 | 1,130 | 1,110 | 1,120 | 34,000 | 5,600 |
| 1991-10-04 | 1,140 | 1,140 | 1,120 | 1,120 | 101,000 | 5,600 |
| 1991-10-03 | 1,140 | 1,150 | 1,120 | 1,130 | 72,000 | 5,650 |
| 1991-10-02 | 1,110 | 1,140 | 1,090 | 1,140 | 223,000 | 5,700 |
| 1991-10-01 | 1,140 | 1,140 | 1,100 | 1,110 | 199,000 | 5,550 |
| 1991-09-30 | 1,100 | 1,130 | 1,100 | 1,100 | 54,000 | 5,500 |
| 1991-09-27 | 1,070 | 1,120 | 1,070 | 1,120 | 126,000 | 5,600 |
| 1991-09-26 | 1,090 | 1,100 | 1,090 | 1,090 | 174,000 | 5,450 |
| 1991-09-25 | 1,070 | 1,090 | 1,070 | 1,070 | 127,000 | 5,350 |
| 1991-09-24 | 1,080 | 1,080 | 1,030 | 1,050 | 225,000 | 5,250 |
| 1991-09-20 | 1,060 | 1,070 | 1,030 | 1,040 | 223,000 | 5,200 |
| 1991-09-19 | 1,050 | 1,060 | 1,040 | 1,040 | 101,000 | 5,200 |
| 1991-09-18 | 1,050 | 1,060 | 1,040 | 1,050 | 55,000 | 5,250 |
| 1991-09-17 | 1,070 | 1,080 | 1,050 | 1,080 | 217,000 | 5,400 |
| 1991-09-13 | 1,060 | 1,080 | 1,050 | 1,060 | 204,000 | 5,300 |
| 1991-09-12 | 1,090 | 1,090 | 1,080 | 1,080 | 50,000 | 5,400 |
| 1991-09-11 | 1,080 | 1,080 | 1,080 | 1,080 | 114,000 | 5,400 |
| 1991-09-10 | 1,080 | 1,090 | 1,060 | 1,070 | 72,000 | 5,350 |
| 1991-09-09 | 1,030 | 1,090 | 1,030 | 1,090 | 83,000 | 5,450 |
| 1991-09-06 | 1,050 | 1,060 | 1,030 | 1,030 | 281,000 | 5,150 |
| 1991-09-05 | 1,040 | 1,060 | 1,040 | 1,060 | 694,000 | 5,300 |
| 1991-09-04 | 1,030 | 1,050 | 1,000 | 1,050 | 142,000 | 5,250 |
| 1991-09-03 | 1,020 | 1,040 | 1,010 | 1,030 | 80,000 | 5,150 |
| 1991-09-02 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1991-08-30 | 982 | 1,000 | 982 | 1,000 | 45,000 | 5,000 |
| 1991-08-29 | 985 | 995 | 985 | 990 | 24,000 | 4,950 |
| 1991-08-28 | 1,020 | 1,020 | 980 | 980 | 31,000 | 4,900 |
| 1991-08-27 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 | 5,100 |
| 1991-08-26 | 1,070 | 1,070 | 1,020 | 1,060 | 41,000 | 5,300 |
| 1991-08-23 | 1,050 | 1,060 | 1,040 | 1,060 | 75,000 | 5,300 |
| 1991-08-22 | 1,060 | 1,070 | 1,040 | 1,050 | 90,000 | 5,250 |
| 1991-08-21 | 1,030 | 1,060 | 1,030 | 1,040 | 66,000 | 5,200 |
| 1991-08-20 | 1,020 | 1,020 | 990 | 1,010 | 68,000 | 5,050 |
| 1991-08-19 | 1,040 | 1,050 | 1,000 | 1,000 | 75,000 | 5,000 |
| 1991-08-16 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 | 5,300 |
| 1991-08-15 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 | 5,300 |
| 1991-08-14 | 1,030 | 1,070 | 1,030 | 1,070 | 55,000 | 5,350 |
| 1991-08-13 | 1,020 | 1,050 | 1,020 | 1,050 | 125,000 | 5,250 |
| 1991-08-12 | 1,100 | 1,100 | 1,050 | 1,050 | 90,000 | 5,250 |
| 1991-08-09 | 1,090 | 1,110 | 1,070 | 1,110 | 67,000 | 5,550 |
| 1991-08-08 | 1,100 | 1,100 | 1,090 | 1,100 | 26,000 | 5,500 |
| 1991-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1991-08-06 | 1,120 | 1,140 | 1,070 | 1,070 | 74,000 | 5,350 |
| 1991-08-05 | 1,110 | 1,140 | 1,110 | 1,140 | 6,000 | 5,700 |
| 1991-08-02 | 1,150 | 1,170 | 1,150 | 1,150 | 24,000 | 5,750 |
| 1991-08-01 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 5,750 |
| 1991-07-31 | 1,160 | 1,180 | 1,160 | 1,160 | 105,000 | 5,800 |
| 1991-07-30 | 1,120 | 1,150 | 1,120 | 1,150 | 65,000 | 5,750 |
| 1991-07-29 | 1,110 | 1,130 | 1,110 | 1,120 | 31,000 | 5,600 |
| 1991-07-26 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 | 5,550 |
| 1991-07-25 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 | 5,400 |
| 1991-07-24 | 1,070 | 1,090 | 1,070 | 1,090 | 41,000 | 5,450 |
| 1991-07-23 | 1,100 | 1,100 | 1,070 | 1,070 | 44,000 | 5,350 |
| 1991-07-22 | 1,110 | 1,110 | 1,100 | 1,100 | 42,000 | 5,500 |
| 1991-07-19 | 1,110 | 1,120 | 1,100 | 1,110 | 56,000 | 5,550 |
| 1991-07-18 | 1,130 | 1,130 | 1,110 | 1,110 | 22,000 | 5,550 |
| 1991-07-17 | 1,120 | 1,120 | 1,090 | 1,110 | 89,000 | 5,550 |
| 1991-07-16 | 1,100 | 1,110 | 1,100 | 1,110 | 67,000 | 5,550 |
| 1991-07-15 | 1,100 | 1,110 | 1,100 | 1,100 | 110,000 | 5,500 |
| 1991-07-12 | 1,120 | 1,120 | 1,090 | 1,100 | 32,000 | 5,500 |
| 1991-07-11 | 1,160 | 1,160 | 1,110 | 1,120 | 111,000 | 5,600 |
| 1991-07-10 | 1,070 | 1,170 | 1,070 | 1,160 | 649,000 | 5,800 |
| 1991-07-09 | 1,040 | 1,070 | 1,010 | 1,070 | 108,000 | 5,350 |
| 1991-07-08 | 1,090 | 1,090 | 1,050 | 1,050 | 88,000 | 5,250 |
| 1991-07-05 | 1,120 | 1,120 | 1,080 | 1,090 | 72,000 | 5,450 |
| 1991-07-04 | 1,150 | 1,150 | 1,090 | 1,120 | 35,000 | 5,600 |
| 1991-07-03 | 1,160 | 1,160 | 1,150 | 1,150 | 58,000 | 5,750 |
| 1991-07-02 | 1,170 | 1,170 | 1,160 | 1,160 | 85,000 | 5,800 |
| 1991-07-01 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 | 5,850 |
| 1991-06-28 | 1,140 | 1,170 | 1,130 | 1,130 | 178,000 | 5,650 |
| 1991-06-27 | 1,130 | 1,150 | 1,110 | 1,120 | 293,000 | 5,600 |
| 1991-06-26 | 1,140 | 1,160 | 1,140 | 1,140 | 328,000 | 5,700 |
| 1991-06-25 | 1,150 | 1,150 | 1,140 | 1,150 | 48,000 | 5,750 |
| 1991-06-24 | 1,160 | 1,170 | 1,120 | 1,160 | 136,000 | 5,800 |
| 1991-06-21 | 1,180 | 1,180 | 1,160 | 1,160 | 106,000 | 5,800 |
| 1991-06-20 | 1,190 | 1,200 | 1,170 | 1,180 | 168,000 | 5,900 |
| 1991-06-19 | 1,220 | 1,220 | 1,190 | 1,190 | 69,000 | 5,950 |
| 1991-06-18 | 1,250 | 1,250 | 1,220 | 1,240 | 46,000 | 6,200 |
| 1991-06-17 | 1,260 | 1,260 | 1,240 | 1,260 | 109,000 | 6,300 |
| 1991-06-14 | 1,240 | 1,260 | 1,220 | 1,260 | 358,000 | 6,300 |
| 1991-06-13 | 1,230 | 1,250 | 1,220 | 1,250 | 258,000 | 6,250 |
| 1991-06-12 | 1,230 | 1,230 | 1,200 | 1,230 | 112,000 | 6,150 |
| 1991-06-11 | 1,230 | 1,230 | 1,190 | 1,230 | 310,000 | 6,150 |
| 1991-06-10 | 1,220 | 1,220 | 1,210 | 1,220 | 129,000 | 6,100 |
| 1991-06-07 | 1,220 | 1,220 | 1,210 | 1,220 | 131,000 | 6,100 |
| 1991-06-06 | 1,220 | 1,230 | 1,200 | 1,220 | 137,000 | 6,100 |
| 1991-06-05 | 1,230 | 1,230 | 1,200 | 1,200 | 135,000 | 6,000 |
| 1991-06-04 | 1,240 | 1,240 | 1,210 | 1,230 | 214,000 | 6,150 |
| 1991-06-03 | 1,230 | 1,250 | 1,230 | 1,230 | 203,000 | 6,150 |
| 1991-05-31 | 1,210 | 1,230 | 1,210 | 1,230 | 129,000 | 6,150 |
| 1991-05-30 | 1,200 | 1,230 | 1,200 | 1,230 | 89,000 | 6,150 |
| 1991-05-29 | 1,210 | 1,230 | 1,190 | 1,200 | 196,000 | 6,000 |
| 1991-05-28 | 1,220 | 1,230 | 1,210 | 1,230 | 192,000 | 6,150 |
| 1991-05-27 | 1,230 | 1,230 | 1,190 | 1,210 | 237,000 | 6,050 |
| 1991-05-24 | 1,230 | 1,230 | 1,220 | 1,230 | 209,000 | 6,150 |
| 1991-05-23 | 1,190 | 1,240 | 1,170 | 1,240 | 299,000 | 6,200 |
| 1991-05-22 | 1,180 | 1,180 | 1,160 | 1,180 | 256,000 | 5,900 |
| 1991-05-21 | 1,170 | 1,170 | 1,150 | 1,170 | 292,000 | 5,850 |
| 1991-05-20 | 1,160 | 1,170 | 1,150 | 1,170 | 150,000 | 5,850 |
| 1991-05-17 | 1,150 | 1,160 | 1,140 | 1,160 | 148,000 | 5,800 |
| 1991-05-16 | 1,140 | 1,150 | 1,130 | 1,150 | 122,000 | 5,750 |
| 1991-05-15 | 1,140 | 1,150 | 1,130 | 1,150 | 113,000 | 5,750 |
| 1991-05-14 | 1,130 | 1,140 | 1,120 | 1,140 | 84,000 | 5,700 |
| 1991-05-13 | 1,150 | 1,150 | 1,130 | 1,130 | 74,000 | 5,650 |
| 1991-05-10 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 | 5,650 |
| 1991-05-09 | 1,130 | 1,150 | 1,120 | 1,120 | 124,000 | 5,600 |
| 1991-05-08 | 1,160 | 1,170 | 1,130 | 1,130 | 124,000 | 5,650 |
| 1991-05-07 | 1,160 | 1,160 | 1,150 | 1,160 | 111,000 | 5,800 |
| 1991-05-02 | 1,120 | 1,140 | 1,120 | 1,140 | 135,000 | 5,700 |
| 1991-05-01 | 1,110 | 1,140 | 1,110 | 1,110 | 91,000 | 5,550 |
| 1991-04-30 | 1,130 | 1,130 | 1,090 | 1,110 | 131,000 | 5,550 |
| 1991-04-26 | 1,140 | 1,150 | 1,140 | 1,140 | 60,000 | 5,700 |
| 1991-04-25 | 1,160 | 1,160 | 1,140 | 1,140 | 111,000 | 5,700 |
| 1991-04-24 | 1,160 | 1,170 | 1,150 | 1,170 | 97,000 | 5,850 |
| 1991-04-23 | 1,150 | 1,160 | 1,130 | 1,160 | 133,000 | 5,800 |
| 1991-04-22 | 1,180 | 1,200 | 1,160 | 1,160 | 82,000 | 5,800 |
| 1991-04-19 | 1,210 | 1,210 | 1,180 | 1,190 | 124,000 | 5,950 |
| 1991-04-18 | 1,200 | 1,220 | 1,190 | 1,220 | 235,000 | 6,100 |
| 1991-04-17 | 1,180 | 1,200 | 1,180 | 1,190 | 64,000 | 5,950 |
| 1991-04-16 | 1,170 | 1,200 | 1,170 | 1,180 | 107,000 | 5,900 |
| 1991-04-15 | 1,200 | 1,200 | 1,160 | 1,170 | 87,000 | 5,850 |
| 1991-04-12 | 1,190 | 1,190 | 1,180 | 1,190 | 67,000 | 5,950 |
| 1991-04-11 | 1,190 | 1,200 | 1,190 | 1,190 | 62,000 | 5,950 |
| 1991-04-10 | 1,190 | 1,210 | 1,180 | 1,190 | 118,000 | 5,950 |
| 1991-04-09 | 1,200 | 1,200 | 1,180 | 1,190 | 319,000 | 5,950 |
| 1991-04-08 | 1,190 | 1,210 | 1,180 | 1,190 | 260,000 | 5,950 |
| 1991-04-05 | 1,150 | 1,200 | 1,150 | 1,200 | 203,000 | 6,000 |
| 1991-04-04 | 1,160 | 1,170 | 1,150 | 1,150 | 94,000 | 5,750 |
| 1991-04-03 | 1,180 | 1,180 | 1,150 | 1,160 | 311,000 | 5,800 |
| 1991-04-02 | 1,180 | 1,200 | 1,170 | 1,180 | 90,000 | 5,900 |
| 1991-04-01 | 1,210 | 1,210 | 1,190 | 1,200 | 167,000 | 6,000 |
| 1991-03-29 | 1,200 | 1,200 | 1,180 | 1,190 | 75,000 | 5,950 |
| 1991-03-28 | 1,130 | 1,210 | 1,130 | 1,190 | 152,000 | 5,950 |
| 1991-03-27 | 1,150 | 1,170 | 1,150 | 1,170 | 133,000 | 5,850 |
| 1991-03-26 | 1,170 | 1,180 | 1,140 | 1,150 | 67,000 | 5,750 |
| 1991-03-25 | 1,160 | 1,190 | 1,160 | 1,180 | 135,000 | 5,900 |
| 1991-03-22 | 1,170 | 1,180 | 1,160 | 1,160 | 166,000 | 5,800 |
| 1991-03-20 | 1,190 | 1,200 | 1,160 | 1,170 | 272,000 | 5,850 |
| 1991-03-19 | 1,240 | 1,240 | 1,200 | 1,230 | 378,000 | 6,150 |
| 1991-03-18 | 1,220 | 1,240 | 1,190 | 1,240 | 328,000 | 6,200 |
| 1991-03-15 | 1,230 | 1,260 | 1,210 | 1,250 | 372,000 | 6,250 |
| 1991-03-14 | 1,210 | 1,280 | 1,200 | 1,250 | 828,000 | 6,250 |
| 1991-03-13 | 1,180 | 1,200 | 1,170 | 1,190 | 153,000 | 5,950 |
| 1991-03-12 | 1,220 | 1,230 | 1,190 | 1,190 | 222,000 | 5,950 |
| 1991-03-11 | 1,270 | 1,270 | 1,220 | 1,240 | 635,000 | 6,200 |
| 1991-03-08 | 1,240 | 1,270 | 1,230 | 1,250 | 1,517,000 | 6,250 |
| 1991-03-07 | 1,190 | 1,260 | 1,190 | 1,230 | 1,899,000 | 6,150 |
| 1991-03-06 | 1,210 | 1,220 | 1,140 | 1,180 | 1,382,000 | 5,900 |
| 1991-03-05 | 1,070 | 1,200 | 1,070 | 1,180 | 926,000 | 5,900 |
| 1991-03-04 | 1,030 | 1,090 | 1,030 | 1,060 | 107,000 | 5,300 |
| 1991-03-01 | 1,070 | 1,070 | 1,040 | 1,050 | 63,000 | 5,250 |
| 1991-02-28 | 1,080 | 1,090 | 1,070 | 1,080 | 23,000 | 5,400 |
| 1991-02-27 | 1,080 | 1,090 | 1,070 | 1,080 | 21,000 | 5,400 |
| 1991-02-26 | 1,080 | 1,110 | 1,070 | 1,100 | 212,000 | 5,500 |
| 1991-02-25 | 1,060 | 1,100 | 1,020 | 1,100 | 118,000 | 5,500 |
| 1991-02-22 | 1,050 | 1,070 | 1,050 | 1,070 | 112,000 | 5,350 |
| 1991-02-21 | 1,050 | 1,070 | 1,050 | 1,050 | 83,000 | 5,250 |
| 1991-02-20 | 1,040 | 1,070 | 1,040 | 1,060 | 110,000 | 5,300 |
| 1991-02-19 | 1,030 | 1,080 | 1,010 | 1,060 | 211,000 | 5,300 |
| 1991-02-18 | 1,030 | 1,030 | 1,010 | 1,030 | 139,000 | 5,150 |
| 1991-02-15 | 1,010 | 1,010 | 960 | 967 | 246,000 | 4,835 |
| 1991-02-14 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 | 5,050 |
| 1991-02-13 | 1,030 | 1,030 | 995 | 1,000 | 193,000 | 5,000 |
| 1991-02-12 | 980 | 1,030 | 980 | 1,030 | 207,000 | 5,150 |
| 1991-02-08 | 958 | 975 | 948 | 970 | 159,000 | 4,850 |
| 1991-02-07 | 930 | 955 | 930 | 949 | 126,000 | 4,745 |
| 1991-02-06 | 895 | 926 | 895 | 921 | 121,000 | 4,605 |
| 1991-02-05 | 870 | 895 | 870 | 890 | 58,000 | 4,450 |
| 1991-02-04 | 864 | 865 | 860 | 860 | 64,000 | 4,300 |
| 1991-02-01 | 888 | 888 | 860 | 864 | 58,000 | 4,320 |
| 1991-01-31 | 880 | 890 | 880 | 888 | 57,000 | 4,440 |
| 1991-01-30 | 886 | 886 | 880 | 880 | 64,000 | 4,400 |
| 1991-01-29 | 900 | 900 | 886 | 886 | 23,000 | 4,430 |
| 1991-01-28 | 900 | 900 | 900 | 900 | 35,000 | 4,500 |
| 1991-01-25 | 899 | 900 | 890 | 890 | 71,000 | 4,450 |
| 1991-01-24 | 900 | 909 | 899 | 900 | 48,000 | 4,500 |
| 1991-01-23 | 920 | 920 | 900 | 900 | 80,000 | 4,500 |
| 1991-01-22 | 915 | 920 | 915 | 920 | 52,000 | 4,600 |
| 1991-01-21 | 905 | 920 | 903 | 920 | 73,000 | 4,600 |
| 1991-01-18 | 920 | 936 | 915 | 915 | 136,000 | 4,575 |
| 1991-01-17 | 879 | 905 | 869 | 902 | 65,000 | 4,510 |
| 1991-01-16 | 895 | 895 | 889 | 889 | 65,000 | 4,445 |
| 1991-01-14 | 910 | 930 | 910 | 929 | 43,000 | 4,645 |
| 1991-01-11 | 915 | 930 | 915 | 930 | 53,000 | 4,650 |
| 1991-01-10 | 935 | 935 | 930 | 935 | 33,000 | 4,675 |
| 1991-01-09 | 955 | 955 | 940 | 943 | 32,000 | 4,715 |
| 1991-01-08 | 961 | 961 | 960 | 960 | 37,000 | 4,800 |
| 1991-01-07 | 960 | 964 | 960 | 960 | 41,000 | 4,800 |
| 1991-01-04 | 966 | 967 | 960 | 960 | 21,000 | 4,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株