2802 味の素(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 | 1,350 | 1,360 | 1,330 | 1,360 | 429,000 | 1,360 |
| 1991-12-27 | 1,380 | 1,380 | 1,330 | 1,340 | 470,000 | 1,340 |
| 1991-12-26 | 1,350 | 1,370 | 1,320 | 1,360 | 693,000 | 1,360 |
| 1991-12-25 | 1,340 | 1,380 | 1,310 | 1,340 | 629,000 | 1,340 |
| 1991-12-24 | 1,380 | 1,380 | 1,310 | 1,320 | 643,000 | 1,320 |
| 1991-12-20 | 1,360 | 1,370 | 1,330 | 1,340 | 546,000 | 1,340 |
| 1991-12-19 | 1,420 | 1,430 | 1,380 | 1,380 | 391,000 | 1,380 |
| 1991-12-18 | 1,440 | 1,450 | 1,420 | 1,440 | 310,000 | 1,440 |
| 1991-12-17 | 1,440 | 1,470 | 1,430 | 1,440 | 405,000 | 1,440 |
| 1991-12-16 | 1,460 | 1,460 | 1,430 | 1,440 | 210,000 | 1,440 |
| 1991-12-13 | 1,480 | 1,480 | 1,410 | 1,460 | 1,788,000 | 1,460 |
| 1991-12-12 | 1,400 | 1,420 | 1,390 | 1,400 | 549,000 | 1,400 |
| 1991-12-11 | 1,400 | 1,410 | 1,380 | 1,400 | 719,000 | 1,400 |
| 1991-12-10 | 1,460 | 1,460 | 1,410 | 1,420 | 420,000 | 1,420 |
| 1991-12-09 | 1,450 | 1,450 | 1,430 | 1,440 | 136,000 | 1,440 |
| 1991-12-06 | 1,450 | 1,450 | 1,430 | 1,440 | 277,000 | 1,440 |
| 1991-12-05 | 1,450 | 1,450 | 1,430 | 1,440 | 551,000 | 1,440 |
| 1991-12-04 | 1,430 | 1,450 | 1,420 | 1,450 | 550,000 | 1,450 |
| 1991-12-03 | 1,450 | 1,450 | 1,420 | 1,420 | 461,000 | 1,420 |
| 1991-12-02 | 1,450 | 1,450 | 1,420 | 1,430 | 438,000 | 1,430 |
| 1991-11-29 | 1,480 | 1,500 | 1,460 | 1,480 | 200,000 | 1,480 |
| 1991-11-28 | 1,490 | 1,490 | 1,470 | 1,480 | 527,000 | 1,480 |
| 1991-11-27 | 1,530 | 1,530 | 1,480 | 1,480 | 615,000 | 1,480 |
| 1991-11-26 | 1,500 | 1,500 | 1,490 | 1,500 | 417,000 | 1,500 |
| 1991-11-25 | 1,500 | 1,510 | 1,490 | 1,490 | 285,000 | 1,490 |
| 1991-11-22 | 1,520 | 1,530 | 1,490 | 1,520 | 453,000 | 1,520 |
| 1991-11-21 | 1,550 | 1,560 | 1,480 | 1,500 | 436,000 | 1,500 |
| 1991-11-20 | 1,470 | 1,570 | 1,470 | 1,520 | 667,000 | 1,520 |
| 1991-11-19 | 1,530 | 1,530 | 1,470 | 1,480 | 621,000 | 1,480 |
| 1991-11-18 | 1,500 | 1,510 | 1,490 | 1,500 | 570,000 | 1,500 |
| 1991-11-15 | 1,580 | 1,580 | 1,530 | 1,550 | 385,000 | 1,550 |
| 1991-11-14 | 1,580 | 1,590 | 1,550 | 1,550 | 314,000 | 1,550 |
| 1991-11-13 | 1,590 | 1,610 | 1,570 | 1,580 | 312,000 | 1,580 |
| 1991-11-12 | 1,560 | 1,580 | 1,550 | 1,570 | 364,000 | 1,570 |
| 1991-11-11 | 1,540 | 1,560 | 1,540 | 1,560 | 182,000 | 1,560 |
| 1991-11-08 | 1,580 | 1,580 | 1,560 | 1,560 | 315,000 | 1,560 |
| 1991-11-07 | 1,580 | 1,590 | 1,550 | 1,560 | 273,000 | 1,560 |
| 1991-11-06 | 1,580 | 1,610 | 1,570 | 1,580 | 407,000 | 1,580 |
| 1991-11-05 | 1,610 | 1,610 | 1,590 | 1,600 | 327,000 | 1,600 |
| 1991-11-01 | 1,620 | 1,630 | 1,590 | 1,600 | 350,000 | 1,600 |
| 1991-10-31 | 1,630 | 1,630 | 1,590 | 1,620 | 473,000 | 1,620 |
| 1991-10-30 | 1,630 | 1,640 | 1,610 | 1,630 | 361,000 | 1,630 |
| 1991-10-29 | 1,650 | 1,650 | 1,610 | 1,630 | 461,000 | 1,630 |
| 1991-10-28 | 1,650 | 1,660 | 1,620 | 1,620 | 283,000 | 1,620 |
| 1991-10-25 | 1,680 | 1,680 | 1,640 | 1,650 | 398,000 | 1,650 |
| 1991-10-24 | 1,660 | 1,680 | 1,650 | 1,680 | 390,000 | 1,680 |
| 1991-10-23 | 1,660 | 1,670 | 1,640 | 1,660 | 603,000 | 1,660 |
| 1991-10-22 | 1,660 | 1,700 | 1,660 | 1,670 | 530,000 | 1,670 |
| 1991-10-21 | 1,710 | 1,710 | 1,670 | 1,670 | 632,000 | 1,670 |
| 1991-10-18 | 1,740 | 1,750 | 1,700 | 1,710 | 1,224,000 | 1,710 |
| 1991-10-17 | 1,700 | 1,720 | 1,660 | 1,710 | 1,339,000 | 1,710 |
| 1991-10-16 | 1,700 | 1,730 | 1,690 | 1,730 | 1,235,000 | 1,730 |
| 1991-10-15 | 1,680 | 1,700 | 1,650 | 1,700 | 1,083,000 | 1,700 |
| 1991-10-14 | 1,700 | 1,700 | 1,650 | 1,650 | 952,000 | 1,650 |
| 1991-10-11 | 1,760 | 1,770 | 1,700 | 1,700 | 3,004,000 | 1,700 |
| 1991-10-09 | 1,690 | 1,740 | 1,690 | 1,720 | 2,067,000 | 1,720 |
| 1991-10-08 | 1,670 | 1,710 | 1,660 | 1,690 | 770,000 | 1,690 |
| 1991-10-07 | 1,730 | 1,740 | 1,680 | 1,680 | 1,270,000 | 1,680 |
| 1991-10-04 | 1,710 | 1,710 | 1,680 | 1,700 | 1,810,000 | 1,700 |
| 1991-10-03 | 1,740 | 1,760 | 1,720 | 1,730 | 1,876,000 | 1,730 |
| 1991-10-02 | 1,760 | 1,770 | 1,730 | 1,770 | 1,600,000 | 1,770 |
| 1991-10-01 | 1,750 | 1,790 | 1,750 | 1,760 | 5,056,000 | 1,760 |
| 1991-09-30 | 1,720 | 1,760 | 1,720 | 1,740 | 2,250,000 | 1,740 |
| 1991-09-27 | 1,670 | 1,760 | 1,660 | 1,730 | 5,826,000 | 1,730 |
| 1991-09-26 | 1,690 | 1,690 | 1,650 | 1,660 | 2,834,000 | 1,660 |
| 1991-09-25 | 1,620 | 1,700 | 1,600 | 1,690 | 6,116,000 | 1,690 |
| 1991-09-24 | 1,570 | 1,600 | 1,560 | 1,590 | 510,000 | 1,590 |
| 1991-09-20 | 1,600 | 1,620 | 1,550 | 1,550 | 1,491,000 | 1,550 |
| 1991-09-19 | 1,530 | 1,680 | 1,530 | 1,570 | 6,816,000 | 1,570 |
| 1991-09-18 | 1,520 | 1,530 | 1,500 | 1,500 | 456,000 | 1,500 |
| 1991-09-17 | 1,530 | 1,550 | 1,530 | 1,530 | 756,000 | 1,530 |
| 1991-09-13 | 1,500 | 1,540 | 1,490 | 1,520 | 2,939,000 | 1,520 |
| 1991-09-12 | 1,500 | 1,510 | 1,480 | 1,500 | 517,000 | 1,500 |
| 1991-09-11 | 1,500 | 1,530 | 1,490 | 1,500 | 834,000 | 1,500 |
| 1991-09-10 | 1,530 | 1,530 | 1,500 | 1,520 | 766,000 | 1,520 |
| 1991-09-09 | 1,520 | 1,570 | 1,520 | 1,540 | 2,526,000 | 1,540 |
| 1991-09-06 | 1,450 | 1,530 | 1,450 | 1,500 | 2,183,000 | 1,500 |
| 1991-09-05 | 1,450 | 1,450 | 1,420 | 1,420 | 691,000 | 1,420 |
| 1991-09-04 | 1,390 | 1,460 | 1,370 | 1,450 | 1,239,000 | 1,450 |
| 1991-09-03 | 1,390 | 1,410 | 1,370 | 1,390 | 517,000 | 1,390 |
| 1991-09-02 | 1,350 | 1,380 | 1,340 | 1,380 | 299,000 | 1,380 |
| 1991-08-30 | 1,340 | 1,390 | 1,340 | 1,370 | 329,000 | 1,370 |
| 1991-08-29 | 1,330 | 1,340 | 1,310 | 1,330 | 411,000 | 1,330 |
| 1991-08-28 | 1,340 | 1,340 | 1,310 | 1,310 | 423,000 | 1,310 |
| 1991-08-27 | 1,330 | 1,370 | 1,300 | 1,320 | 473,000 | 1,320 |
| 1991-08-26 | 1,330 | 1,330 | 1,310 | 1,310 | 364,000 | 1,310 |
| 1991-08-23 | 1,350 | 1,360 | 1,320 | 1,330 | 297,000 | 1,330 |
| 1991-08-22 | 1,400 | 1,400 | 1,340 | 1,340 | 564,000 | 1,340 |
| 1991-08-21 | 1,350 | 1,380 | 1,330 | 1,360 | 580,000 | 1,360 |
| 1991-08-20 | 1,270 | 1,370 | 1,240 | 1,370 | 655,000 | 1,370 |
| 1991-08-19 | 1,390 | 1,390 | 1,230 | 1,230 | 890,000 | 1,230 |
| 1991-08-16 | 1,470 | 1,490 | 1,380 | 1,400 | 503,000 | 1,400 |
| 1991-08-15 | 1,470 | 1,510 | 1,470 | 1,470 | 807,000 | 1,470 |
| 1991-08-14 | 1,480 | 1,490 | 1,460 | 1,490 | 310,000 | 1,490 |
| 1991-08-13 | 1,450 | 1,490 | 1,450 | 1,460 | 126,000 | 1,460 |
| 1991-08-12 | 1,490 | 1,500 | 1,470 | 1,470 | 376,000 | 1,470 |
| 1991-08-09 | 1,480 | 1,500 | 1,470 | 1,500 | 144,000 | 1,500 |
| 1991-08-08 | 1,500 | 1,510 | 1,480 | 1,490 | 250,000 | 1,490 |
| 1991-08-07 | 1,490 | 1,500 | 1,470 | 1,490 | 227,000 | 1,490 |
| 1991-08-06 | 1,480 | 1,480 | 1,470 | 1,470 | 109,000 | 1,470 |
| 1991-08-05 | 1,500 | 1,500 | 1,480 | 1,490 | 230,000 | 1,490 |
| 1991-08-02 | 1,500 | 1,500 | 1,480 | 1,500 | 142,000 | 1,500 |
| 1991-08-01 | 1,510 | 1,520 | 1,490 | 1,520 | 211,000 | 1,520 |
| 1991-07-31 | 1,520 | 1,520 | 1,490 | 1,510 | 318,000 | 1,510 |
| 1991-07-30 | 1,480 | 1,520 | 1,480 | 1,510 | 370,000 | 1,510 |
| 1991-07-29 | 1,510 | 1,530 | 1,470 | 1,470 | 652,000 | 1,470 |
| 1991-07-26 | 1,500 | 1,510 | 1,480 | 1,500 | 559,000 | 1,500 |
| 1991-07-25 | 1,490 | 1,500 | 1,470 | 1,490 | 320,000 | 1,490 |
| 1991-07-24 | 1,470 | 1,510 | 1,470 | 1,510 | 602,000 | 1,510 |
| 1991-07-23 | 1,450 | 1,470 | 1,440 | 1,460 | 332,000 | 1,460 |
| 1991-07-22 | 1,460 | 1,480 | 1,440 | 1,450 | 328,000 | 1,450 |
| 1991-07-19 | 1,440 | 1,450 | 1,420 | 1,420 | 205,000 | 1,420 |
| 1991-07-18 | 1,440 | 1,440 | 1,380 | 1,420 | 398,000 | 1,420 |
| 1991-07-17 | 1,460 | 1,470 | 1,440 | 1,450 | 150,000 | 1,450 |
| 1991-07-16 | 1,480 | 1,480 | 1,450 | 1,480 | 266,000 | 1,480 |
| 1991-07-15 | 1,480 | 1,500 | 1,450 | 1,470 | 220,000 | 1,470 |
| 1991-07-12 | 1,460 | 1,480 | 1,440 | 1,480 | 301,000 | 1,480 |
| 1991-07-11 | 1,430 | 1,460 | 1,420 | 1,460 | 354,000 | 1,460 |
| 1991-07-10 | 1,440 | 1,470 | 1,410 | 1,460 | 397,000 | 1,460 |
| 1991-07-09 | 1,390 | 1,440 | 1,360 | 1,430 | 393,000 | 1,430 |
| 1991-07-08 | 1,410 | 1,430 | 1,380 | 1,380 | 266,000 | 1,380 |
| 1991-07-05 | 1,430 | 1,440 | 1,410 | 1,410 | 546,000 | 1,410 |
| 1991-07-04 | 1,430 | 1,430 | 1,400 | 1,410 | 322,000 | 1,410 |
| 1991-07-03 | 1,450 | 1,460 | 1,400 | 1,450 | 203,000 | 1,450 |
| 1991-07-02 | 1,480 | 1,500 | 1,460 | 1,460 | 289,000 | 1,460 |
| 1991-07-01 | 1,470 | 1,490 | 1,450 | 1,480 | 373,000 | 1,480 |
| 1991-06-28 | 1,470 | 1,480 | 1,450 | 1,450 | 478,000 | 1,450 |
| 1991-06-27 | 1,450 | 1,480 | 1,450 | 1,470 | 200,000 | 1,470 |
| 1991-06-26 | 1,480 | 1,500 | 1,470 | 1,470 | 191,000 | 1,470 |
| 1991-06-25 | 1,460 | 1,500 | 1,460 | 1,500 | 277,000 | 1,500 |
| 1991-06-24 | 1,490 | 1,490 | 1,470 | 1,470 | 168,000 | 1,470 |
| 1991-06-21 | 1,480 | 1,500 | 1,480 | 1,500 | 286,000 | 1,500 |
| 1991-06-20 | 1,490 | 1,490 | 1,440 | 1,480 | 530,000 | 1,480 |
| 1991-06-19 | 1,510 | 1,520 | 1,480 | 1,480 | 437,000 | 1,480 |
| 1991-06-18 | 1,530 | 1,540 | 1,520 | 1,520 | 185,000 | 1,520 |
| 1991-06-17 | 1,530 | 1,550 | 1,520 | 1,530 | 189,000 | 1,530 |
| 1991-06-14 | 1,540 | 1,550 | 1,510 | 1,550 | 2,139,000 | 1,550 |
| 1991-06-13 | 1,500 | 1,540 | 1,490 | 1,540 | 283,000 | 1,540 |
| 1991-06-12 | 1,540 | 1,540 | 1,500 | 1,510 | 251,000 | 1,510 |
| 1991-06-11 | 1,490 | 1,530 | 1,480 | 1,530 | 146,000 | 1,530 |
| 1991-06-10 | 1,510 | 1,510 | 1,490 | 1,490 | 159,000 | 1,490 |
| 1991-06-07 | 1,510 | 1,510 | 1,500 | 1,510 | 244,000 | 1,510 |
| 1991-06-06 | 1,540 | 1,540 | 1,490 | 1,500 | 359,000 | 1,500 |
| 1991-06-05 | 1,560 | 1,580 | 1,530 | 1,530 | 219,000 | 1,530 |
| 1991-06-04 | 1,570 | 1,590 | 1,560 | 1,560 | 180,000 | 1,560 |
| 1991-06-03 | 1,590 | 1,600 | 1,570 | 1,590 | 171,000 | 1,590 |
| 1991-05-31 | 1,570 | 1,590 | 1,570 | 1,570 | 350,000 | 1,570 |
| 1991-05-30 | 1,570 | 1,570 | 1,560 | 1,570 | 230,000 | 1,570 |
| 1991-05-29 | 1,550 | 1,560 | 1,530 | 1,560 | 260,000 | 1,560 |
| 1991-05-28 | 1,550 | 1,560 | 1,520 | 1,530 | 164,000 | 1,530 |
| 1991-05-27 | 1,570 | 1,570 | 1,540 | 1,540 | 143,000 | 1,540 |
| 1991-05-24 | 1,570 | 1,570 | 1,540 | 1,560 | 203,000 | 1,560 |
| 1991-05-23 | 1,550 | 1,560 | 1,540 | 1,550 | 252,000 | 1,550 |
| 1991-05-22 | 1,550 | 1,560 | 1,520 | 1,520 | 350,000 | 1,520 |
| 1991-05-21 | 1,520 | 1,530 | 1,510 | 1,520 | 267,000 | 1,520 |
| 1991-05-20 | 1,550 | 1,550 | 1,520 | 1,540 | 116,000 | 1,540 |
| 1991-05-17 | 1,510 | 1,570 | 1,490 | 1,550 | 144,000 | 1,550 |
| 1991-05-16 | 1,490 | 1,500 | 1,480 | 1,490 | 262,000 | 1,490 |
| 1991-05-15 | 1,510 | 1,520 | 1,480 | 1,500 | 342,000 | 1,500 |
| 1991-05-14 | 1,540 | 1,550 | 1,520 | 1,520 | 292,000 | 1,520 |
| 1991-05-13 | 1,540 | 1,550 | 1,530 | 1,540 | 371,000 | 1,540 |
| 1991-05-10 | 1,560 | 1,570 | 1,540 | 1,550 | 363,000 | 1,550 |
| 1991-05-09 | 1,580 | 1,590 | 1,560 | 1,580 | 350,000 | 1,580 |
| 1991-05-08 | 1,600 | 1,600 | 1,550 | 1,580 | 249,000 | 1,580 |
| 1991-05-07 | 1,600 | 1,620 | 1,580 | 1,590 | 209,000 | 1,590 |
| 1991-05-02 | 1,620 | 1,630 | 1,600 | 1,600 | 337,000 | 1,600 |
| 1991-05-01 | 1,620 | 1,630 | 1,600 | 1,620 | 304,000 | 1,620 |
| 1991-04-30 | 1,560 | 1,600 | 1,560 | 1,590 | 335,000 | 1,590 |
| 1991-04-26 | 1,520 | 1,560 | 1,520 | 1,560 | 447,000 | 1,560 |
| 1991-04-25 | 1,540 | 1,540 | 1,510 | 1,520 | 486,000 | 1,520 |
| 1991-04-24 | 1,570 | 1,570 | 1,520 | 1,520 | 353,000 | 1,520 |
| 1991-04-23 | 1,520 | 1,570 | 1,520 | 1,570 | 488,000 | 1,570 |
| 1991-04-22 | 1,560 | 1,570 | 1,540 | 1,540 | 267,000 | 1,540 |
| 1991-04-19 | 1,580 | 1,600 | 1,570 | 1,580 | 184,000 | 1,580 |
| 1991-04-18 | 1,630 | 1,630 | 1,570 | 1,610 | 395,000 | 1,610 |
| 1991-04-17 | 1,620 | 1,630 | 1,610 | 1,610 | 299,000 | 1,610 |
| 1991-04-16 | 1,630 | 1,630 | 1,610 | 1,620 | 236,000 | 1,620 |
| 1991-04-15 | 1,600 | 1,630 | 1,600 | 1,630 | 222,000 | 1,630 |
| 1991-04-12 | 1,600 | 1,610 | 1,590 | 1,590 | 166,000 | 1,590 |
| 1991-04-11 | 1,590 | 1,610 | 1,580 | 1,610 | 292,000 | 1,610 |
| 1991-04-10 | 1,590 | 1,590 | 1,580 | 1,580 | 176,000 | 1,580 |
| 1991-04-09 | 1,590 | 1,610 | 1,590 | 1,590 | 383,000 | 1,590 |
| 1991-04-08 | 1,660 | 1,660 | 1,640 | 1,640 | 199,000 | 1,640 |
| 1991-04-05 | 1,650 | 1,670 | 1,650 | 1,650 | 344,000 | 1,650 |
| 1991-04-04 | 1,660 | 1,670 | 1,640 | 1,660 | 423,000 | 1,660 |
| 1991-04-03 | 1,660 | 1,670 | 1,640 | 1,670 | 793,000 | 1,670 |
| 1991-04-02 | 1,590 | 1,610 | 1,590 | 1,600 | 193,000 | 1,600 |
| 1991-04-01 | 1,590 | 1,610 | 1,570 | 1,580 | 449,000 | 1,580 |
| 1991-03-29 | 1,600 | 1,650 | 1,580 | 1,650 | 425,000 | 1,650 |
| 1991-03-28 | 1,570 | 1,600 | 1,570 | 1,580 | 435,000 | 1,580 |
| 1991-03-27 | 1,640 | 1,650 | 1,600 | 1,600 | 419,000 | 1,600 |
| 1991-03-26 | 1,600 | 1,620 | 1,570 | 1,600 | 258,000 | 1,600 |
| 1991-03-25 | 1,620 | 1,630 | 1,580 | 1,590 | 638,000 | 1,590 |
| 1991-03-22 | 1,620 | 1,640 | 1,610 | 1,620 | 538,000 | 1,620 |
| 1991-03-20 | 1,640 | 1,650 | 1,600 | 1,600 | 841,000 | 1,600 |
| 1991-03-19 | 1,660 | 1,680 | 1,650 | 1,670 | 658,000 | 1,670 |
| 1991-03-18 | 1,660 | 1,700 | 1,650 | 1,690 | 833,000 | 1,690 |
| 1991-03-15 | 1,640 | 1,660 | 1,630 | 1,640 | 677,000 | 1,640 |
| 1991-03-14 | 1,630 | 1,640 | 1,620 | 1,640 | 387,000 | 1,640 |
| 1991-03-13 | 1,640 | 1,650 | 1,610 | 1,630 | 404,000 | 1,630 |
| 1991-03-12 | 1,640 | 1,670 | 1,630 | 1,650 | 769,000 | 1,650 |
| 1991-03-11 | 1,630 | 1,640 | 1,620 | 1,640 | 229,000 | 1,640 |
| 1991-03-08 | 1,660 | 1,660 | 1,620 | 1,630 | 1,776,000 | 1,630 |
| 1991-03-07 | 1,610 | 1,630 | 1,610 | 1,630 | 440,000 | 1,630 |
| 1991-03-06 | 1,640 | 1,650 | 1,600 | 1,600 | 620,000 | 1,600 |
| 1991-03-05 | 1,610 | 1,650 | 1,610 | 1,620 | 1,128,000 | 1,620 |
| 1991-03-04 | 1,610 | 1,630 | 1,590 | 1,630 | 397,000 | 1,630 |
| 1991-03-01 | 1,610 | 1,630 | 1,610 | 1,610 | 766,000 | 1,610 |
| 1991-02-28 | 1,650 | 1,660 | 1,620 | 1,620 | 685,000 | 1,620 |
| 1991-02-27 | 1,630 | 1,650 | 1,610 | 1,640 | 601,000 | 1,640 |
| 1991-02-26 | 1,660 | 1,680 | 1,630 | 1,660 | 1,652,000 | 1,660 |
| 1991-02-25 | 1,620 | 1,630 | 1,590 | 1,630 | 406,000 | 1,630 |
| 1991-02-22 | 1,580 | 1,620 | 1,580 | 1,610 | 944,000 | 1,610 |
| 1991-02-21 | 1,580 | 1,610 | 1,570 | 1,590 | 866,000 | 1,590 |
| 1991-02-20 | 1,610 | 1,630 | 1,560 | 1,580 | 1,198,000 | 1,580 |
| 1991-02-19 | 1,570 | 1,640 | 1,570 | 1,610 | 2,335,000 | 1,610 |
| 1991-02-18 | 1,570 | 1,590 | 1,540 | 1,560 | 845,000 | 1,560 |
| 1991-02-15 | 1,520 | 1,520 | 1,480 | 1,500 | 1,069,000 | 1,500 |
| 1991-02-14 | 1,530 | 1,540 | 1,510 | 1,540 | 1,005,000 | 1,540 |
| 1991-02-13 | 1,540 | 1,560 | 1,500 | 1,530 | 1,171,000 | 1,530 |
| 1991-02-12 | 1,510 | 1,540 | 1,500 | 1,530 | 1,475,000 | 1,530 |
| 1991-02-08 | 1,470 | 1,480 | 1,460 | 1,470 | 726,000 | 1,470 |
| 1991-02-07 | 1,470 | 1,470 | 1,450 | 1,470 | 495,000 | 1,470 |
| 1991-02-06 | 1,450 | 1,460 | 1,430 | 1,450 | 824,000 | 1,450 |
| 1991-02-05 | 1,450 | 1,460 | 1,430 | 1,430 | 598,000 | 1,430 |
| 1991-02-04 | 1,420 | 1,430 | 1,400 | 1,430 | 236,000 | 1,430 |
| 1991-02-01 | 1,410 | 1,430 | 1,390 | 1,400 | 439,000 | 1,400 |
| 1991-01-31 | 1,470 | 1,470 | 1,400 | 1,410 | 456,000 | 1,410 |
| 1991-01-30 | 1,470 | 1,480 | 1,440 | 1,440 | 497,000 | 1,440 |
| 1991-01-29 | 1,470 | 1,490 | 1,450 | 1,470 | 432,000 | 1,470 |
| 1991-01-28 | 1,440 | 1,480 | 1,420 | 1,470 | 517,000 | 1,470 |
| 1991-01-25 | 1,430 | 1,440 | 1,400 | 1,420 | 726,000 | 1,420 |
| 1991-01-24 | 1,430 | 1,430 | 1,410 | 1,410 | 564,000 | 1,410 |
| 1991-01-23 | 1,430 | 1,440 | 1,400 | 1,410 | 713,000 | 1,410 |
| 1991-01-22 | 1,460 | 1,480 | 1,450 | 1,450 | 928,000 | 1,450 |
| 1991-01-21 | 1,410 | 1,450 | 1,400 | 1,420 | 449,000 | 1,420 |
| 1991-01-18 | 1,530 | 1,530 | 1,310 | 1,410 | 2,634,000 | 1,410 |
| 1991-01-17 | 1,330 | 1,520 | 1,330 | 1,470 | 925,000 | 1,470 |
| 1991-01-16 | 1,450 | 1,450 | 1,340 | 1,370 | 593,000 | 1,370 |
| 1991-01-14 | 1,490 | 1,490 | 1,460 | 1,470 | 335,000 | 1,470 |
| 1991-01-11 | 1,520 | 1,530 | 1,470 | 1,480 | 508,000 | 1,480 |
| 1991-01-10 | 1,470 | 1,530 | 1,460 | 1,530 | 429,000 | 1,530 |
| 1991-01-09 | 1,500 | 1,520 | 1,470 | 1,500 | 428,000 | 1,500 |
| 1991-01-08 | 1,530 | 1,530 | 1,490 | 1,510 | 417,000 | 1,510 |
| 1991-01-07 | 1,520 | 1,570 | 1,520 | 1,530 | 250,000 | 1,530 |
| 1991-01-04 | 1,570 | 1,580 | 1,550 | 1,550 | 137,000 | 1,550 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
