2503 キリンホールディングス(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 | 1,330 | 1,340 | 1,300 | 1,340 | 376,000 | 1,340 |
| 1991-12-27 | 1,320 | 1,320 | 1,300 | 1,300 | 129,000 | 1,300 |
| 1991-12-26 | 1,310 | 1,320 | 1,290 | 1,310 | 308,000 | 1,310 |
| 1991-12-25 | 1,270 | 1,310 | 1,260 | 1,310 | 467,000 | 1,310 |
| 1991-12-24 | 1,270 | 1,280 | 1,240 | 1,240 | 462,000 | 1,240 |
| 1991-12-20 | 1,270 | 1,270 | 1,240 | 1,250 | 598,000 | 1,250 |
| 1991-12-19 | 1,270 | 1,280 | 1,250 | 1,250 | 500,000 | 1,250 |
| 1991-12-18 | 1,280 | 1,290 | 1,270 | 1,280 | 341,000 | 1,280 |
| 1991-12-17 | 1,290 | 1,300 | 1,280 | 1,280 | 487,000 | 1,280 |
| 1991-12-16 | 1,290 | 1,300 | 1,280 | 1,280 | 328,000 | 1,280 |
| 1991-12-13 | 1,310 | 1,310 | 1,270 | 1,300 | 2,667,000 | 1,300 |
| 1991-12-12 | 1,280 | 1,300 | 1,270 | 1,270 | 543,000 | 1,270 |
| 1991-12-11 | 1,270 | 1,280 | 1,250 | 1,280 | 1,016,000 | 1,280 |
| 1991-12-10 | 1,280 | 1,290 | 1,270 | 1,270 | 739,000 | 1,270 |
| 1991-12-09 | 1,280 | 1,290 | 1,260 | 1,260 | 590,000 | 1,260 |
| 1991-12-06 | 1,280 | 1,290 | 1,260 | 1,280 | 605,000 | 1,280 |
| 1991-12-05 | 1,310 | 1,310 | 1,280 | 1,300 | 655,000 | 1,300 |
| 1991-12-04 | 1,270 | 1,300 | 1,270 | 1,300 | 687,000 | 1,300 |
| 1991-12-03 | 1,270 | 1,280 | 1,250 | 1,260 | 1,912,000 | 1,260 |
| 1991-12-02 | 1,300 | 1,300 | 1,270 | 1,280 | 717,000 | 1,280 |
| 1991-11-29 | 1,300 | 1,310 | 1,290 | 1,300 | 746,000 | 1,300 |
| 1991-11-28 | 1,310 | 1,310 | 1,300 | 1,300 | 459,000 | 1,300 |
| 1991-11-27 | 1,310 | 1,330 | 1,300 | 1,310 | 552,000 | 1,310 |
| 1991-11-26 | 1,310 | 1,320 | 1,300 | 1,300 | 594,000 | 1,300 |
| 1991-11-25 | 1,320 | 1,320 | 1,310 | 1,310 | 446,000 | 1,310 |
| 1991-11-22 | 1,320 | 1,330 | 1,310 | 1,320 | 625,000 | 1,320 |
| 1991-11-21 | 1,320 | 1,330 | 1,320 | 1,320 | 402,000 | 1,320 |
| 1991-11-20 | 1,300 | 1,330 | 1,300 | 1,310 | 975,000 | 1,310 |
| 1991-11-19 | 1,360 | 1,370 | 1,320 | 1,340 | 1,241,000 | 1,340 |
| 1991-11-18 | 1,340 | 1,360 | 1,320 | 1,340 | 825,000 | 1,340 |
| 1991-11-15 | 1,400 | 1,400 | 1,370 | 1,380 | 612,000 | 1,380 |
| 1991-11-14 | 1,430 | 1,440 | 1,400 | 1,400 | 263,000 | 1,400 |
| 1991-11-13 | 1,440 | 1,440 | 1,420 | 1,430 | 235,000 | 1,430 |
| 1991-11-12 | 1,430 | 1,440 | 1,420 | 1,440 | 372,000 | 1,440 |
| 1991-11-11 | 1,430 | 1,450 | 1,430 | 1,430 | 159,000 | 1,430 |
| 1991-11-08 | 1,460 | 1,460 | 1,440 | 1,450 | 410,000 | 1,450 |
| 1991-11-07 | 1,460 | 1,470 | 1,450 | 1,450 | 432,000 | 1,450 |
| 1991-11-06 | 1,480 | 1,480 | 1,460 | 1,470 | 242,000 | 1,470 |
| 1991-11-05 | 1,480 | 1,480 | 1,460 | 1,480 | 342,000 | 1,480 |
| 1991-11-01 | 1,450 | 1,480 | 1,440 | 1,460 | 389,000 | 1,460 |
| 1991-10-31 | 1,450 | 1,460 | 1,440 | 1,460 | 602,000 | 1,460 |
| 1991-10-30 | 1,470 | 1,480 | 1,450 | 1,450 | 422,000 | 1,450 |
| 1991-10-29 | 1,490 | 1,500 | 1,470 | 1,470 | 398,000 | 1,470 |
| 1991-10-28 | 1,480 | 1,480 | 1,450 | 1,470 | 381,000 | 1,470 |
| 1991-10-25 | 1,470 | 1,480 | 1,460 | 1,470 | 332,000 | 1,470 |
| 1991-10-24 | 1,460 | 1,480 | 1,460 | 1,460 | 447,000 | 1,460 |
| 1991-10-23 | 1,480 | 1,490 | 1,450 | 1,460 | 531,000 | 1,460 |
| 1991-10-22 | 1,480 | 1,500 | 1,480 | 1,500 | 420,000 | 1,500 |
| 1991-10-21 | 1,500 | 1,510 | 1,480 | 1,500 | 710,000 | 1,500 |
| 1991-10-18 | 1,490 | 1,500 | 1,480 | 1,500 | 715,000 | 1,500 |
| 1991-10-17 | 1,480 | 1,500 | 1,460 | 1,480 | 721,000 | 1,480 |
| 1991-10-16 | 1,450 | 1,470 | 1,440 | 1,460 | 584,000 | 1,460 |
| 1991-10-15 | 1,460 | 1,470 | 1,440 | 1,450 | 785,000 | 1,450 |
| 1991-10-14 | 1,450 | 1,450 | 1,420 | 1,450 | 772,000 | 1,450 |
| 1991-10-11 | 1,460 | 1,470 | 1,430 | 1,430 | 486,000 | 1,430 |
| 1991-10-09 | 1,430 | 1,450 | 1,430 | 1,450 | 557,000 | 1,450 |
| 1991-10-08 | 1,440 | 1,460 | 1,430 | 1,430 | 433,000 | 1,430 |
| 1991-10-07 | 1,480 | 1,490 | 1,440 | 1,450 | 380,000 | 1,450 |
| 1991-10-04 | 1,480 | 1,490 | 1,460 | 1,480 | 439,000 | 1,480 |
| 1991-10-03 | 1,470 | 1,500 | 1,470 | 1,490 | 479,000 | 1,490 |
| 1991-10-02 | 1,470 | 1,490 | 1,460 | 1,490 | 1,508,000 | 1,490 |
| 1991-10-01 | 1,460 | 1,500 | 1,450 | 1,470 | 1,364,000 | 1,470 |
| 1991-09-30 | 1,480 | 1,480 | 1,460 | 1,470 | 484,000 | 1,470 |
| 1991-09-27 | 1,470 | 1,480 | 1,440 | 1,470 | 847,000 | 1,470 |
| 1991-09-26 | 1,450 | 1,460 | 1,440 | 1,460 | 792,000 | 1,460 |
| 1991-09-25 | 1,420 | 1,430 | 1,400 | 1,430 | 835,000 | 1,430 |
| 1991-09-24 | 1,390 | 1,410 | 1,370 | 1,400 | 653,000 | 1,400 |
| 1991-09-20 | 1,390 | 1,400 | 1,350 | 1,350 | 731,000 | 1,350 |
| 1991-09-19 | 1,370 | 1,400 | 1,370 | 1,370 | 1,069,000 | 1,370 |
| 1991-09-18 | 1,420 | 1,420 | 1,370 | 1,390 | 586,000 | 1,390 |
| 1991-09-17 | 1,430 | 1,440 | 1,410 | 1,420 | 1,016,000 | 1,420 |
| 1991-09-13 | 1,350 | 1,400 | 1,350 | 1,400 | 4,260,000 | 1,400 |
| 1991-09-12 | 1,400 | 1,420 | 1,350 | 1,350 | 896,000 | 1,350 |
| 1991-09-11 | 1,330 | 1,360 | 1,320 | 1,340 | 588,000 | 1,340 |
| 1991-09-10 | 1,360 | 1,360 | 1,320 | 1,330 | 916,000 | 1,330 |
| 1991-09-09 | 1,360 | 1,390 | 1,350 | 1,360 | 1,421,000 | 1,360 |
| 1991-09-06 | 1,310 | 1,340 | 1,310 | 1,320 | 836,000 | 1,320 |
| 1991-09-05 | 1,310 | 1,330 | 1,310 | 1,330 | 552,000 | 1,330 |
| 1991-09-04 | 1,330 | 1,330 | 1,310 | 1,330 | 694,000 | 1,330 |
| 1991-09-03 | 1,340 | 1,350 | 1,330 | 1,330 | 823,000 | 1,330 |
| 1991-09-02 | 1,310 | 1,360 | 1,310 | 1,330 | 574,000 | 1,330 |
| 1991-08-30 | 1,300 | 1,320 | 1,290 | 1,320 | 981,000 | 1,320 |
| 1991-08-29 | 1,270 | 1,290 | 1,270 | 1,280 | 405,000 | 1,280 |
| 1991-08-28 | 1,290 | 1,300 | 1,260 | 1,280 | 690,000 | 1,280 |
| 1991-08-27 | 1,300 | 1,320 | 1,290 | 1,310 | 525,000 | 1,310 |
| 1991-08-26 | 1,310 | 1,310 | 1,290 | 1,300 | 677,000 | 1,300 |
| 1991-08-23 | 1,340 | 1,350 | 1,320 | 1,320 | 451,000 | 1,320 |
| 1991-08-22 | 1,380 | 1,380 | 1,340 | 1,340 | 783,000 | 1,340 |
| 1991-08-21 | 1,320 | 1,350 | 1,320 | 1,320 | 798,000 | 1,320 |
| 1991-08-20 | 1,290 | 1,330 | 1,270 | 1,320 | 838,000 | 1,320 |
| 1991-08-19 | 1,370 | 1,370 | 1,250 | 1,270 | 912,000 | 1,270 |
| 1991-08-16 | 1,400 | 1,400 | 1,360 | 1,370 | 725,000 | 1,370 |
| 1991-08-15 | 1,410 | 1,430 | 1,400 | 1,400 | 601,000 | 1,400 |
| 1991-08-14 | 1,420 | 1,420 | 1,410 | 1,420 | 334,000 | 1,420 |
| 1991-08-13 | 1,400 | 1,420 | 1,400 | 1,410 | 210,000 | 1,410 |
| 1991-08-12 | 1,420 | 1,420 | 1,400 | 1,400 | 337,000 | 1,400 |
| 1991-08-09 | 1,430 | 1,440 | 1,420 | 1,420 | 431,000 | 1,420 |
| 1991-08-08 | 1,450 | 1,460 | 1,430 | 1,430 | 641,000 | 1,430 |
| 1991-08-07 | 1,460 | 1,460 | 1,440 | 1,440 | 414,000 | 1,440 |
| 1991-08-06 | 1,460 | 1,470 | 1,440 | 1,440 | 556,000 | 1,440 |
| 1991-08-05 | 1,490 | 1,490 | 1,480 | 1,490 | 444,000 | 1,490 |
| 1991-08-02 | 1,480 | 1,490 | 1,470 | 1,490 | 454,000 | 1,490 |
| 1991-08-01 | 1,480 | 1,490 | 1,470 | 1,490 | 503,000 | 1,490 |
| 1991-07-31 | 1,490 | 1,500 | 1,480 | 1,490 | 651,000 | 1,490 |
| 1991-07-30 | 1,470 | 1,490 | 1,460 | 1,490 | 963,000 | 1,490 |
| 1991-07-29 | 1,510 | 1,510 | 1,460 | 1,470 | 821,000 | 1,470 |
| 1991-07-26 | 1,490 | 1,520 | 1,480 | 1,510 | 894,000 | 1,510 |
| 1991-07-25 | 1,490 | 1,500 | 1,470 | 1,490 | 527,000 | 1,490 |
| 1991-07-24 | 1,470 | 1,490 | 1,460 | 1,490 | 903,000 | 1,490 |
| 1991-07-23 | 1,450 | 1,470 | 1,450 | 1,450 | 905,000 | 1,450 |
| 1991-07-22 | 1,460 | 1,470 | 1,440 | 1,450 | 535,000 | 1,450 |
| 1991-07-19 | 1,470 | 1,470 | 1,460 | 1,460 | 160,000 | 1,460 |
| 1991-07-18 | 1,480 | 1,480 | 1,460 | 1,460 | 477,000 | 1,460 |
| 1991-07-17 | 1,470 | 1,480 | 1,460 | 1,460 | 459,000 | 1,460 |
| 1991-07-16 | 1,470 | 1,470 | 1,450 | 1,470 | 512,000 | 1,470 |
| 1991-07-15 | 1,460 | 1,480 | 1,460 | 1,470 | 230,000 | 1,470 |
| 1991-07-12 | 1,470 | 1,470 | 1,450 | 1,470 | 649,000 | 1,470 |
| 1991-07-11 | 1,460 | 1,460 | 1,430 | 1,430 | 973,000 | 1,430 |
| 1991-07-10 | 1,450 | 1,490 | 1,430 | 1,460 | 581,000 | 1,460 |
| 1991-07-09 | 1,430 | 1,470 | 1,400 | 1,440 | 1,017,000 | 1,440 |
| 1991-07-08 | 1,430 | 1,450 | 1,420 | 1,420 | 611,000 | 1,420 |
| 1991-07-05 | 1,450 | 1,460 | 1,430 | 1,430 | 289,000 | 1,430 |
| 1991-07-04 | 1,430 | 1,450 | 1,410 | 1,430 | 542,000 | 1,430 |
| 1991-07-03 | 1,450 | 1,460 | 1,430 | 1,450 | 697,000 | 1,450 |
| 1991-07-02 | 1,470 | 1,490 | 1,450 | 1,450 | 484,000 | 1,450 |
| 1991-07-01 | 1,450 | 1,500 | 1,430 | 1,500 | 737,000 | 1,500 |
| 1991-06-28 | 1,420 | 1,430 | 1,400 | 1,400 | 701,000 | 1,400 |
| 1991-06-27 | 1,430 | 1,430 | 1,400 | 1,410 | 526,000 | 1,410 |
| 1991-06-26 | 1,450 | 1,460 | 1,440 | 1,440 | 378,000 | 1,440 |
| 1991-06-25 | 1,420 | 1,440 | 1,410 | 1,440 | 710,000 | 1,440 |
| 1991-06-24 | 1,450 | 1,450 | 1,430 | 1,430 | 529,000 | 1,430 |
| 1991-06-21 | 1,450 | 1,480 | 1,450 | 1,450 | 865,000 | 1,450 |
| 1991-06-20 | 1,430 | 1,450 | 1,430 | 1,450 | 770,000 | 1,450 |
| 1991-06-19 | 1,480 | 1,480 | 1,430 | 1,430 | 911,000 | 1,430 |
| 1991-06-18 | 1,510 | 1,510 | 1,480 | 1,490 | 834,000 | 1,490 |
| 1991-06-17 | 1,490 | 1,500 | 1,490 | 1,500 | 402,000 | 1,500 |
| 1991-06-14 | 1,480 | 1,490 | 1,470 | 1,490 | 2,732,000 | 1,490 |
| 1991-06-13 | 1,470 | 1,480 | 1,460 | 1,470 | 1,088,000 | 1,470 |
| 1991-06-12 | 1,500 | 1,500 | 1,470 | 1,480 | 603,000 | 1,480 |
| 1991-06-11 | 1,480 | 1,500 | 1,480 | 1,490 | 512,000 | 1,490 |
| 1991-06-10 | 1,490 | 1,510 | 1,480 | 1,490 | 401,000 | 1,490 |
| 1991-06-07 | 1,500 | 1,510 | 1,490 | 1,500 | 342,000 | 1,500 |
| 1991-06-06 | 1,500 | 1,500 | 1,480 | 1,490 | 508,000 | 1,490 |
| 1991-06-05 | 1,520 | 1,520 | 1,500 | 1,500 | 536,000 | 1,500 |
| 1991-06-04 | 1,510 | 1,520 | 1,500 | 1,510 | 524,000 | 1,510 |
| 1991-06-03 | 1,520 | 1,520 | 1,500 | 1,520 | 435,000 | 1,520 |
| 1991-05-31 | 1,510 | 1,510 | 1,500 | 1,500 | 586,000 | 1,500 |
| 1991-05-30 | 1,500 | 1,520 | 1,490 | 1,490 | 735,000 | 1,490 |
| 1991-05-29 | 1,510 | 1,510 | 1,490 | 1,490 | 590,000 | 1,490 |
| 1991-05-28 | 1,510 | 1,520 | 1,490 | 1,500 | 540,000 | 1,500 |
| 1991-05-27 | 1,530 | 1,530 | 1,510 | 1,530 | 335,000 | 1,530 |
| 1991-05-24 | 1,530 | 1,530 | 1,520 | 1,520 | 468,000 | 1,520 |
| 1991-05-23 | 1,520 | 1,530 | 1,510 | 1,520 | 351,000 | 1,520 |
| 1991-05-22 | 1,540 | 1,540 | 1,500 | 1,500 | 453,000 | 1,500 |
| 1991-05-21 | 1,510 | 1,530 | 1,510 | 1,530 | 639,000 | 1,530 |
| 1991-05-20 | 1,550 | 1,550 | 1,510 | 1,520 | 482,000 | 1,520 |
| 1991-05-17 | 1,530 | 1,540 | 1,510 | 1,530 | 543,000 | 1,530 |
| 1991-05-16 | 1,520 | 1,530 | 1,510 | 1,530 | 353,000 | 1,530 |
| 1991-05-15 | 1,500 | 1,540 | 1,490 | 1,540 | 696,000 | 1,540 |
| 1991-05-14 | 1,510 | 1,520 | 1,500 | 1,500 | 367,000 | 1,500 |
| 1991-05-13 | 1,530 | 1,530 | 1,510 | 1,510 | 465,000 | 1,510 |
| 1991-05-10 | 1,560 | 1,560 | 1,510 | 1,530 | 1,006,000 | 1,530 |
| 1991-05-09 | 1,540 | 1,560 | 1,530 | 1,550 | 827,000 | 1,550 |
| 1991-05-08 | 1,530 | 1,540 | 1,530 | 1,540 | 584,000 | 1,540 |
| 1991-05-07 | 1,550 | 1,550 | 1,510 | 1,520 | 686,000 | 1,520 |
| 1991-05-02 | 1,540 | 1,550 | 1,530 | 1,540 | 501,000 | 1,540 |
| 1991-05-01 | 1,550 | 1,550 | 1,520 | 1,530 | 890,000 | 1,530 |
| 1991-04-30 | 1,530 | 1,540 | 1,520 | 1,540 | 491,000 | 1,540 |
| 1991-04-26 | 1,530 | 1,530 | 1,510 | 1,530 | 816,000 | 1,530 |
| 1991-04-25 | 1,540 | 1,540 | 1,510 | 1,520 | 679,000 | 1,520 |
| 1991-04-24 | 1,530 | 1,530 | 1,510 | 1,520 | 591,000 | 1,520 |
| 1991-04-23 | 1,500 | 1,520 | 1,500 | 1,510 | 852,000 | 1,510 |
| 1991-04-22 | 1,520 | 1,530 | 1,510 | 1,520 | 459,000 | 1,520 |
| 1991-04-19 | 1,540 | 1,540 | 1,510 | 1,530 | 1,234,000 | 1,530 |
| 1991-04-18 | 1,580 | 1,580 | 1,540 | 1,550 | 810,000 | 1,550 |
| 1991-04-17 | 1,570 | 1,580 | 1,550 | 1,580 | 1,627,000 | 1,580 |
| 1991-04-16 | 1,570 | 1,580 | 1,540 | 1,540 | 1,073,000 | 1,540 |
| 1991-04-15 | 1,540 | 1,580 | 1,540 | 1,550 | 1,640,000 | 1,550 |
| 1991-04-12 | 1,540 | 1,550 | 1,520 | 1,540 | 649,000 | 1,540 |
| 1991-04-11 | 1,550 | 1,550 | 1,530 | 1,540 | 446,000 | 1,540 |
| 1991-04-10 | 1,530 | 1,550 | 1,520 | 1,520 | 501,000 | 1,520 |
| 1991-04-09 | 1,550 | 1,570 | 1,540 | 1,540 | 491,000 | 1,540 |
| 1991-04-08 | 1,570 | 1,570 | 1,550 | 1,570 | 604,000 | 1,570 |
| 1991-04-05 | 1,600 | 1,610 | 1,560 | 1,560 | 944,000 | 1,560 |
| 1991-04-04 | 1,560 | 1,600 | 1,550 | 1,590 | 1,190,000 | 1,590 |
| 1991-04-03 | 1,550 | 1,560 | 1,530 | 1,550 | 1,060,000 | 1,550 |
| 1991-04-02 | 1,510 | 1,530 | 1,510 | 1,530 | 616,000 | 1,530 |
| 1991-04-01 | 1,520 | 1,520 | 1,500 | 1,510 | 206,000 | 1,510 |
| 1991-03-29 | 1,500 | 1,520 | 1,500 | 1,520 | 476,000 | 1,520 |
| 1991-03-28 | 1,500 | 1,530 | 1,480 | 1,520 | 702,000 | 1,520 |
| 1991-03-27 | 1,550 | 1,550 | 1,500 | 1,500 | 620,000 | 1,500 |
| 1991-03-26 | 1,550 | 1,560 | 1,520 | 1,530 | 537,000 | 1,530 |
| 1991-03-25 | 1,520 | 1,550 | 1,510 | 1,550 | 806,000 | 1,550 |
| 1991-03-22 | 1,550 | 1,550 | 1,510 | 1,510 | 2,184,000 | 1,510 |
| 1991-03-20 | 1,550 | 1,550 | 1,520 | 1,520 | 1,734,000 | 1,520 |
| 1991-03-19 | 1,600 | 1,610 | 1,560 | 1,570 | 2,514,000 | 1,570 |
| 1991-03-18 | 1,600 | 1,640 | 1,600 | 1,610 | 3,199,000 | 1,610 |
| 1991-03-15 | 1,590 | 1,610 | 1,580 | 1,600 | 2,659,000 | 1,600 |
| 1991-03-14 | 1,560 | 1,580 | 1,550 | 1,580 | 1,426,000 | 1,580 |
| 1991-03-13 | 1,560 | 1,590 | 1,540 | 1,540 | 1,821,000 | 1,540 |
| 1991-03-12 | 1,560 | 1,580 | 1,560 | 1,580 | 997,000 | 1,580 |
| 1991-03-11 | 1,570 | 1,580 | 1,560 | 1,560 | 695,000 | 1,560 |
| 1991-03-08 | 1,560 | 1,570 | 1,550 | 1,570 | 2,310,000 | 1,570 |
| 1991-03-07 | 1,570 | 1,570 | 1,550 | 1,560 | 1,100,000 | 1,560 |
| 1991-03-06 | 1,570 | 1,580 | 1,550 | 1,570 | 629,000 | 1,570 |
| 1991-03-05 | 1,570 | 1,570 | 1,550 | 1,570 | 562,000 | 1,570 |
| 1991-03-04 | 1,560 | 1,570 | 1,550 | 1,570 | 904,000 | 1,570 |
| 1991-03-01 | 1,580 | 1,580 | 1,550 | 1,570 | 1,010,000 | 1,570 |
| 1991-02-28 | 1,590 | 1,590 | 1,560 | 1,580 | 1,861,000 | 1,580 |
| 1991-02-27 | 1,520 | 1,540 | 1,510 | 1,540 | 1,209,000 | 1,540 |
| 1991-02-26 | 1,570 | 1,580 | 1,540 | 1,540 | 1,509,000 | 1,540 |
| 1991-02-25 | 1,530 | 1,560 | 1,530 | 1,550 | 1,004,000 | 1,550 |
| 1991-02-22 | 1,560 | 1,580 | 1,540 | 1,540 | 1,343,000 | 1,540 |
| 1991-02-21 | 1,540 | 1,570 | 1,540 | 1,550 | 1,402,000 | 1,550 |
| 1991-02-20 | 1,620 | 1,620 | 1,550 | 1,570 | 1,882,000 | 1,570 |
| 1991-02-19 | 1,610 | 1,620 | 1,580 | 1,620 | 5,354,000 | 1,620 |
| 1991-02-18 | 1,550 | 1,590 | 1,530 | 1,580 | 3,484,000 | 1,580 |
| 1991-02-15 | 1,510 | 1,530 | 1,480 | 1,500 | 1,890,000 | 1,500 |
| 1991-02-14 | 1,520 | 1,530 | 1,500 | 1,530 | 1,420,000 | 1,530 |
| 1991-02-13 | 1,480 | 1,530 | 1,480 | 1,490 | 2,206,000 | 1,490 |
| 1991-02-12 | 1,500 | 1,520 | 1,490 | 1,500 | 1,850,000 | 1,500 |
| 1991-02-08 | 1,450 | 1,480 | 1,450 | 1,480 | 1,365,000 | 1,480 |
| 1991-02-07 | 1,460 | 1,460 | 1,440 | 1,440 | 933,000 | 1,440 |
| 1991-02-06 | 1,450 | 1,460 | 1,430 | 1,430 | 1,144,000 | 1,430 |
| 1991-02-05 | 1,450 | 1,460 | 1,430 | 1,430 | 1,759,000 | 1,430 |
| 1991-02-04 | 1,430 | 1,440 | 1,420 | 1,440 | 431,000 | 1,440 |
| 1991-02-01 | 1,430 | 1,430 | 1,400 | 1,410 | 637,000 | 1,410 |
| 1991-01-31 | 1,440 | 1,450 | 1,420 | 1,430 | 841,000 | 1,430 |
| 1991-01-30 | 1,440 | 1,450 | 1,420 | 1,420 | 774,000 | 1,420 |
| 1991-01-29 | 1,450 | 1,450 | 1,430 | 1,450 | 371,000 | 1,450 |
| 1991-01-28 | 1,440 | 1,450 | 1,430 | 1,450 | 667,000 | 1,450 |
| 1991-01-25 | 1,460 | 1,460 | 1,430 | 1,440 | 1,078,000 | 1,440 |
| 1991-01-24 | 1,460 | 1,470 | 1,440 | 1,450 | 1,526,000 | 1,450 |
| 1991-01-23 | 1,440 | 1,460 | 1,430 | 1,460 | 541,000 | 1,460 |
| 1991-01-22 | 1,470 | 1,480 | 1,460 | 1,460 | 554,000 | 1,460 |
| 1991-01-21 | 1,460 | 1,480 | 1,450 | 1,480 | 637,000 | 1,480 |
| 1991-01-18 | 1,510 | 1,510 | 1,410 | 1,480 | 1,691,000 | 1,480 |
| 1991-01-17 | 1,370 | 1,490 | 1,360 | 1,460 | 1,367,000 | 1,460 |
| 1991-01-16 | 1,400 | 1,430 | 1,400 | 1,410 | 600,000 | 1,410 |
| 1991-01-14 | 1,440 | 1,450 | 1,420 | 1,430 | 433,000 | 1,430 |
| 1991-01-11 | 1,470 | 1,490 | 1,440 | 1,460 | 615,000 | 1,460 |
| 1991-01-10 | 1,450 | 1,480 | 1,430 | 1,470 | 718,000 | 1,470 |
| 1991-01-09 | 1,420 | 1,450 | 1,410 | 1,440 | 485,000 | 1,440 |
| 1991-01-08 | 1,450 | 1,450 | 1,430 | 1,440 | 636,000 | 1,440 |
| 1991-01-07 | 1,450 | 1,460 | 1,440 | 1,450 | 508,000 | 1,450 |
| 1991-01-04 | 1,430 | 1,450 | 1,430 | 1,450 | 360,000 | 1,450 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
