2809 キユーピー(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 | 1,170 | 1,200 | 1,140 | 1,180 | 82,000 | 975.21 |
| 1991-12-27 | 1,170 | 1,170 | 1,110 | 1,130 | 136,000 | 933.88 |
| 1991-12-26 | 1,120 | 1,180 | 1,120 | 1,170 | 82,000 | 966.94 |
| 1991-12-25 | 1,110 | 1,120 | 1,100 | 1,110 | 123,000 | 917.36 |
| 1991-12-24 | 1,110 | 1,120 | 1,060 | 1,070 | 38,000 | 884.30 |
| 1991-12-20 | 1,140 | 1,140 | 1,130 | 1,130 | 26,000 | 933.88 |
| 1991-12-19 | 1,150 | 1,170 | 1,140 | 1,170 | 575,000 | 966.94 |
| 1991-12-18 | 1,160 | 1,190 | 1,140 | 1,170 | 595,000 | 966.94 |
| 1991-12-17 | 1,170 | 1,190 | 1,150 | 1,180 | 20,000 | 975.21 |
| 1991-12-16 | 1,170 | 1,200 | 1,150 | 1,180 | 66,000 | 975.21 |
| 1991-12-13 | 1,120 | 1,190 | 1,100 | 1,190 | 115,000 | 983.47 |
| 1991-12-12 | 1,040 | 1,110 | 1,040 | 1,110 | 95,000 | 917.36 |
| 1991-12-11 | 1,030 | 1,040 | 1,030 | 1,040 | 28,000 | 859.50 |
| 1991-12-10 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 | 851.24 |
| 1991-12-09 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 | 900.83 |
| 1991-12-06 | 1,080 | 1,100 | 1,060 | 1,100 | 51,000 | 909.09 |
| 1991-12-05 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 876.03 |
| 1991-12-04 | 1,050 | 1,060 | 1,050 | 1,060 | 19,000 | 876.03 |
| 1991-12-03 | 1,060 | 1,070 | 1,040 | 1,040 | 34,000 | 859.50 |
| 1991-12-02 | 1,060 | 1,080 | 1,060 | 1,060 | 88,000 | 876.03 |
| 1991-11-29 | 1,040 | 1,060 | 1,030 | 1,060 | 33,000 | 876.03 |
| 1991-11-28 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 | 876.03 |
| 1991-11-27 | 1,100 | 1,100 | 1,050 | 1,050 | 120,000 | 867.77 |
| 1991-11-26 | 1,140 | 1,140 | 1,080 | 1,080 | 227,000 | 892.56 |
| 1991-11-25 | 1,170 | 1,180 | 1,140 | 1,140 | 28,000 | 942.15 |
| 1991-11-22 | 1,140 | 1,200 | 1,140 | 1,190 | 163,000 | 983.47 |
| 1991-11-21 | 1,160 | 1,170 | 1,140 | 1,140 | 71,000 | 942.15 |
| 1991-11-20 | 1,160 | 1,160 | 1,150 | 1,150 | 54,000 | 950.41 |
| 1991-11-19 | 1,180 | 1,180 | 1,160 | 1,160 | 94,000 | 958.68 |
| 1991-11-18 | 1,160 | 1,180 | 1,160 | 1,160 | 81,000 | 958.68 |
| 1991-11-15 | 1,180 | 1,200 | 1,180 | 1,200 | 100,000 | 991.74 |
| 1991-11-14 | 1,180 | 1,200 | 1,180 | 1,180 | 77,000 | 975.21 |
| 1991-11-13 | 1,200 | 1,200 | 1,190 | 1,200 | 34,000 | 991.74 |
| 1991-11-12 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 | 991.74 |
| 1991-11-11 | 1,180 | 1,200 | 1,170 | 1,170 | 26,000 | 966.94 |
| 1991-11-08 | 1,180 | 1,190 | 1,180 | 1,180 | 26,000 | 975.21 |
| 1991-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 975.21 |
| 1991-11-06 | 1,200 | 1,200 | 1,180 | 1,190 | 59,000 | 983.47 |
| 1991-11-05 | 1,190 | 1,220 | 1,190 | 1,220 | 53,000 | 1,008.26 |
| 1991-11-01 | 1,200 | 1,200 | 1,180 | 1,190 | 110,000 | 983.47 |
| 1991-10-31 | 1,170 | 1,230 | 1,170 | 1,230 | 79,000 | 1,016.53 |
| 1991-10-30 | 1,170 | 1,200 | 1,170 | 1,190 | 102,000 | 983.47 |
| 1991-10-29 | 1,200 | 1,220 | 1,200 | 1,200 | 80,000 | 991.74 |
| 1991-10-28 | 1,200 | 1,230 | 1,180 | 1,180 | 47,000 | 975.21 |
| 1991-10-25 | 1,230 | 1,230 | 1,200 | 1,200 | 43,000 | 991.74 |
| 1991-10-24 | 1,210 | 1,240 | 1,200 | 1,240 | 120,000 | 1,024.79 |
| 1991-10-23 | 1,180 | 1,250 | 1,180 | 1,220 | 506,000 | 1,008.26 |
| 1991-10-22 | 1,150 | 1,190 | 1,150 | 1,180 | 107,000 | 975.21 |
| 1991-10-21 | 1,180 | 1,180 | 1,140 | 1,160 | 144,000 | 958.68 |
| 1991-10-18 | 1,220 | 1,220 | 1,180 | 1,180 | 294,000 | 975.21 |
| 1991-10-17 | 1,200 | 1,240 | 1,200 | 1,200 | 438,000 | 991.74 |
| 1991-10-16 | 1,170 | 1,200 | 1,160 | 1,200 | 181,000 | 991.74 |
| 1991-10-15 | 1,120 | 1,170 | 1,120 | 1,160 | 118,000 | 958.68 |
| 1991-10-14 | 1,100 | 1,140 | 1,100 | 1,140 | 63,000 | 942.15 |
| 1991-10-11 | 1,140 | 1,140 | 1,090 | 1,110 | 91,000 | 917.36 |
| 1991-10-09 | 1,140 | 1,170 | 1,130 | 1,140 | 162,000 | 942.15 |
| 1991-10-08 | 1,170 | 1,170 | 1,140 | 1,140 | 99,000 | 942.15 |
| 1991-10-07 | 1,180 | 1,200 | 1,170 | 1,170 | 182,000 | 966.94 |
| 1991-10-04 | 1,240 | 1,240 | 1,200 | 1,200 | 204,000 | 991.74 |
| 1991-10-03 | 1,200 | 1,260 | 1,200 | 1,240 | 782,000 | 1,024.79 |
| 1991-10-02 | 1,170 | 1,210 | 1,150 | 1,180 | 527,000 | 975.21 |
| 1991-10-01 | 1,170 | 1,190 | 1,160 | 1,160 | 505,000 | 958.68 |
| 1991-09-30 | 1,140 | 1,150 | 1,120 | 1,150 | 171,000 | 950.41 |
| 1991-09-27 | 1,080 | 1,140 | 1,080 | 1,130 | 280,000 | 933.88 |
| 1991-09-26 | 1,090 | 1,110 | 1,080 | 1,080 | 141,000 | 892.56 |
| 1991-09-25 | 1,090 | 1,090 | 1,070 | 1,090 | 32,000 | 900.83 |
| 1991-09-24 | 1,030 | 1,070 | 1,030 | 1,060 | 27,000 | 876.03 |
| 1991-09-20 | 1,080 | 1,100 | 1,070 | 1,070 | 98,000 | 884.30 |
| 1991-09-19 | 1,070 | 1,110 | 1,070 | 1,100 | 96,000 | 909.09 |
| 1991-09-18 | 1,060 | 1,080 | 1,060 | 1,080 | 33,000 | 892.56 |
| 1991-09-17 | 1,080 | 1,100 | 1,070 | 1,080 | 41,000 | 892.56 |
| 1991-09-13 | 1,080 | 1,110 | 1,080 | 1,100 | 238,000 | 909.09 |
| 1991-09-12 | 1,070 | 1,080 | 1,060 | 1,060 | 194,000 | 876.03 |
| 1991-09-11 | 1,070 | 1,080 | 1,060 | 1,080 | 236,000 | 892.56 |
| 1991-09-10 | 1,050 | 1,070 | 1,040 | 1,070 | 139,000 | 884.30 |
| 1991-09-09 | 1,060 | 1,060 | 1,020 | 1,050 | 65,000 | 867.77 |
| 1991-09-06 | 1,040 | 1,060 | 1,020 | 1,020 | 68,000 | 842.98 |
| 1991-09-05 | 1,030 | 1,040 | 1,020 | 1,040 | 28,000 | 859.50 |
| 1991-09-04 | 1,000 | 1,030 | 1,000 | 1,030 | 71,000 | 851.24 |
| 1991-09-03 | 990 | 1,000 | 990 | 1,000 | 95,000 | 826.45 |
| 1991-09-02 | 960 | 975 | 960 | 975 | 23,000 | 805.79 |
| 1991-08-30 | 950 | 970 | 950 | 956 | 43,000 | 790.08 |
| 1991-08-29 | 951 | 960 | 950 | 950 | 55,000 | 785.12 |
| 1991-08-28 | 950 | 960 | 950 | 950 | 26,000 | 785.12 |
| 1991-08-27 | 970 | 970 | 950 | 950 | 39,000 | 785.12 |
| 1991-08-26 | 998 | 998 | 989 | 989 | 39,000 | 817.36 |
| 1991-08-23 | 1,030 | 1,030 | 998 | 998 | 55,000 | 824.79 |
| 1991-08-22 | 957 | 1,000 | 957 | 995 | 51,000 | 822.31 |
| 1991-08-21 | 957 | 970 | 950 | 950 | 144,000 | 785.12 |
| 1991-08-20 | 965 | 965 | 950 | 950 | 73,000 | 785.12 |
| 1991-08-19 | 1,010 | 1,010 | 984 | 984 | 32,000 | 813.22 |
| 1991-08-16 | 1,020 | 1,040 | 1,020 | 1,030 | 32,000 | 851.24 |
| 1991-08-15 | 1,020 | 1,050 | 1,020 | 1,040 | 37,000 | 859.50 |
| 1991-08-14 | 1,030 | 1,040 | 1,030 | 1,040 | 29,000 | 859.50 |
| 1991-08-13 | 1,020 | 1,040 | 1,020 | 1,030 | 36,000 | 851.24 |
| 1991-08-12 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 851.24 |
| 1991-08-09 | 1,040 | 1,050 | 1,020 | 1,020 | 49,000 | 842.98 |
| 1991-08-08 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 | 876.03 |
| 1991-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1991-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 | 867.77 |
| 1991-08-05 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 867.77 |
| 1991-08-02 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 | 884.30 |
| 1991-08-01 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 884.30 |
| 1991-07-31 | 1,060 | 1,070 | 1,060 | 1,070 | 37,000 | 884.30 |
| 1991-07-30 | 1,060 | 1,080 | 1,050 | 1,080 | 31,000 | 892.56 |
| 1991-07-29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 892.56 |
| 1991-07-26 | 1,050 | 1,090 | 1,050 | 1,090 | 50,000 | 900.83 |
| 1991-07-25 | 1,070 | 1,080 | 1,050 | 1,080 | 41,000 | 892.56 |
| 1991-07-24 | 1,030 | 1,060 | 1,030 | 1,050 | 127,000 | 867.77 |
| 1991-07-23 | 1,060 | 1,070 | 1,050 | 1,070 | 115,000 | 884.30 |
| 1991-07-22 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 | 884.30 |
| 1991-07-19 | 1,050 | 1,080 | 1,050 | 1,080 | 70,000 | 892.56 |
| 1991-07-18 | 1,050 | 1,080 | 1,050 | 1,070 | 37,000 | 884.30 |
| 1991-07-17 | 1,050 | 1,080 | 1,050 | 1,080 | 69,000 | 892.56 |
| 1991-07-16 | 1,050 | 1,090 | 1,050 | 1,090 | 84,000 | 900.83 |
| 1991-07-15 | 1,100 | 1,100 | 1,060 | 1,090 | 76,000 | 900.83 |
| 1991-07-11 | 1,090 | 1,110 | 1,090 | 1,110 | 62,000 | 917.36 |
| 1991-07-10 | 1,060 | 1,110 | 1,040 | 1,110 | 130,000 | 917.36 |
| 1991-07-09 | 1,020 | 1,070 | 990 | 1,040 | 104,000 | 859.50 |
| 1991-07-08 | 1,040 | 1,040 | 1,020 | 1,020 | 87,000 | 842.98 |
| 1991-07-05 | 1,040 | 1,060 | 1,040 | 1,040 | 64,000 | 859.50 |
| 1991-07-04 | 1,040 | 1,060 | 1,020 | 1,060 | 51,000 | 876.03 |
| 1991-07-03 | 1,090 | 1,100 | 1,060 | 1,060 | 39,000 | 876.03 |
| 1991-07-02 | 1,060 | 1,110 | 1,060 | 1,100 | 108,000 | 909.09 |
| 1991-07-01 | 1,090 | 1,100 | 1,090 | 1,100 | 40,000 | 909.09 |
| 1991-06-28 | 1,050 | 1,090 | 1,050 | 1,070 | 68,000 | 884.30 |
| 1991-06-27 | 1,070 | 1,070 | 1,030 | 1,050 | 100,000 | 867.77 |
| 1991-06-26 | 1,080 | 1,090 | 1,070 | 1,070 | 58,000 | 884.30 |
| 1991-06-25 | 1,090 | 1,090 | 1,080 | 1,090 | 54,000 | 900.83 |
| 1991-06-24 | 1,100 | 1,100 | 1,090 | 1,100 | 65,000 | 909.09 |
| 1991-06-21 | 1,090 | 1,100 | 1,090 | 1,100 | 91,000 | 909.09 |
| 1991-06-20 | 1,080 | 1,100 | 1,080 | 1,100 | 57,000 | 909.09 |
| 1991-06-19 | 1,090 | 1,090 | 1,080 | 1,090 | 64,000 | 900.83 |
| 1991-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 56,000 | 909.09 |
| 1991-06-17 | 1,130 | 1,150 | 1,130 | 1,130 | 61,000 | 933.88 |
| 1991-06-14 | 1,140 | 1,160 | 1,110 | 1,160 | 185,000 | 958.68 |
| 1991-06-13 | 1,140 | 1,160 | 1,140 | 1,160 | 111,000 | 958.68 |
| 1991-06-12 | 1,140 | 1,170 | 1,140 | 1,160 | 134,000 | 958.68 |
| 1991-06-11 | 1,150 | 1,160 | 1,140 | 1,140 | 105,000 | 942.15 |
| 1991-06-10 | 1,150 | 1,170 | 1,130 | 1,170 | 132,000 | 966.94 |
| 1991-06-07 | 1,160 | 1,170 | 1,140 | 1,160 | 138,000 | 958.68 |
| 1991-06-06 | 1,160 | 1,170 | 1,150 | 1,170 | 185,000 | 966.94 |
| 1991-06-05 | 1,160 | 1,160 | 1,150 | 1,160 | 114,000 | 958.68 |
| 1991-06-04 | 1,150 | 1,160 | 1,140 | 1,160 | 158,000 | 958.68 |
| 1991-06-03 | 1,160 | 1,160 | 1,130 | 1,160 | 91,000 | 958.68 |
| 1991-05-31 | 1,140 | 1,160 | 1,120 | 1,160 | 137,000 | 958.68 |
| 1991-05-30 | 1,160 | 1,170 | 1,120 | 1,170 | 103,000 | 966.94 |
| 1991-05-29 | 1,140 | 1,160 | 1,130 | 1,160 | 161,000 | 958.68 |
| 1991-05-28 | 1,170 | 1,170 | 1,120 | 1,140 | 126,000 | 942.15 |
| 1991-05-27 | 1,170 | 1,170 | 1,140 | 1,160 | 200,000 | 958.68 |
| 1991-05-24 | 1,160 | 1,170 | 1,150 | 1,170 | 182,000 | 966.94 |
| 1991-05-23 | 1,150 | 1,160 | 1,130 | 1,160 | 177,000 | 958.68 |
| 1991-05-22 | 1,140 | 1,150 | 1,110 | 1,150 | 277,000 | 950.41 |
| 1991-05-21 | 1,140 | 1,140 | 1,100 | 1,140 | 231,000 | 942.15 |
| 1991-05-20 | 1,130 | 1,130 | 1,110 | 1,120 | 118,000 | 925.62 |
| 1991-05-17 | 1,120 | 1,130 | 1,110 | 1,130 | 107,000 | 933.88 |
| 1991-05-16 | 1,100 | 1,120 | 1,090 | 1,100 | 116,000 | 909.09 |
| 1991-05-15 | 1,110 | 1,130 | 1,100 | 1,120 | 190,000 | 925.62 |
| 1991-05-14 | 1,120 | 1,120 | 1,100 | 1,100 | 44,000 | 909.09 |
| 1991-05-13 | 1,100 | 1,120 | 1,090 | 1,090 | 36,000 | 900.83 |
| 1991-05-10 | 1,130 | 1,130 | 1,090 | 1,090 | 55,000 | 900.83 |
| 1991-05-09 | 1,090 | 1,090 | 1,070 | 1,090 | 72,000 | 900.83 |
| 1991-05-08 | 1,100 | 1,120 | 1,090 | 1,100 | 113,000 | 909.09 |
| 1991-05-07 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 | 917.36 |
| 1991-05-02 | 1,120 | 1,120 | 1,110 | 1,120 | 38,000 | 925.62 |
| 1991-05-01 | 1,100 | 1,120 | 1,090 | 1,120 | 53,000 | 925.62 |
| 1991-04-30 | 1,100 | 1,130 | 1,100 | 1,130 | 54,000 | 933.88 |
| 1991-04-26 | 1,110 | 1,130 | 1,070 | 1,080 | 376,000 | 892.56 |
| 1991-04-25 | 1,140 | 1,140 | 1,080 | 1,100 | 218,000 | 909.09 |
| 1991-04-24 | 1,150 | 1,150 | 1,140 | 1,140 | 59,000 | 942.15 |
| 1991-04-23 | 1,120 | 1,150 | 1,120 | 1,150 | 97,000 | 950.41 |
| 1991-04-22 | 1,140 | 1,150 | 1,130 | 1,140 | 121,000 | 942.15 |
| 1991-04-19 | 1,140 | 1,140 | 1,140 | 1,140 | 68,000 | 942.15 |
| 1991-04-18 | 1,140 | 1,160 | 1,140 | 1,140 | 79,000 | 942.15 |
| 1991-04-17 | 1,170 | 1,170 | 1,140 | 1,140 | 99,000 | 942.15 |
| 1991-04-16 | 1,170 | 1,170 | 1,150 | 1,170 | 192,000 | 966.94 |
| 1991-04-15 | 1,160 | 1,180 | 1,150 | 1,170 | 158,000 | 966.94 |
| 1991-04-12 | 1,160 | 1,180 | 1,150 | 1,170 | 315,000 | 966.94 |
| 1991-04-11 | 1,180 | 1,180 | 1,150 | 1,160 | 212,000 | 958.68 |
| 1991-04-10 | 1,130 | 1,190 | 1,110 | 1,190 | 450,000 | 983.47 |
| 1991-04-09 | 1,120 | 1,120 | 1,100 | 1,110 | 61,000 | 917.36 |
| 1991-04-08 | 1,140 | 1,140 | 1,120 | 1,120 | 36,000 | 925.62 |
| 1991-04-05 | 1,130 | 1,140 | 1,120 | 1,140 | 51,000 | 942.15 |
| 1991-04-04 | 1,110 | 1,140 | 1,110 | 1,140 | 43,000 | 942.15 |
| 1991-04-03 | 1,120 | 1,120 | 1,100 | 1,110 | 82,000 | 917.36 |
| 1991-04-02 | 1,110 | 1,140 | 1,100 | 1,100 | 42,000 | 909.09 |
| 1991-04-01 | 1,110 | 1,120 | 1,090 | 1,120 | 32,000 | 925.62 |
| 1991-03-29 | 1,110 | 1,140 | 1,100 | 1,120 | 54,000 | 925.62 |
| 1991-03-28 | 1,100 | 1,110 | 1,070 | 1,100 | 95,000 | 909.09 |
| 1991-03-27 | 1,120 | 1,120 | 1,070 | 1,080 | 83,000 | 892.56 |
| 1991-03-26 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 | 909.09 |
| 1991-03-25 | 1,090 | 1,090 | 1,070 | 1,080 | 141,000 | 892.56 |
| 1991-03-22 | 1,100 | 1,100 | 1,070 | 1,070 | 98,000 | 884.30 |
| 1991-03-20 | 1,080 | 1,100 | 1,080 | 1,080 | 186,000 | 892.56 |
| 1991-03-19 | 1,140 | 1,160 | 1,120 | 1,120 | 131,000 | 925.62 |
| 1991-03-18 | 1,150 | 1,160 | 1,130 | 1,160 | 164,000 | 958.68 |
| 1991-03-15 | 1,150 | 1,170 | 1,150 | 1,150 | 144,000 | 950.41 |
| 1991-03-14 | 1,170 | 1,180 | 1,170 | 1,170 | 86,000 | 966.94 |
| 1991-03-13 | 1,190 | 1,190 | 1,140 | 1,170 | 156,000 | 966.94 |
| 1991-03-12 | 1,180 | 1,200 | 1,180 | 1,190 | 497,000 | 983.47 |
| 1991-03-11 | 1,150 | 1,190 | 1,140 | 1,150 | 457,000 | 950.41 |
| 1991-03-08 | 1,090 | 1,150 | 1,080 | 1,140 | 383,000 | 942.15 |
| 1991-03-07 | 1,100 | 1,110 | 1,080 | 1,090 | 98,000 | 900.83 |
| 1991-03-06 | 1,090 | 1,090 | 1,060 | 1,090 | 48,000 | 900.83 |
| 1991-03-05 | 1,070 | 1,070 | 1,050 | 1,050 | 78,000 | 867.77 |
| 1991-03-04 | 1,050 | 1,090 | 1,050 | 1,070 | 31,000 | 884.30 |
| 1991-03-01 | 1,100 | 1,110 | 1,070 | 1,070 | 76,000 | 884.30 |
| 1991-02-28 | 1,090 | 1,120 | 1,090 | 1,110 | 67,000 | 917.36 |
| 1991-02-27 | 1,120 | 1,120 | 1,080 | 1,110 | 87,000 | 917.36 |
| 1991-02-26 | 1,110 | 1,120 | 1,100 | 1,110 | 219,000 | 917.36 |
| 1991-02-25 | 1,120 | 1,120 | 1,090 | 1,090 | 196,000 | 900.83 |
| 1991-02-22 | 1,100 | 1,120 | 1,080 | 1,120 | 77,000 | 925.62 |
| 1991-02-21 | 1,060 | 1,120 | 1,060 | 1,080 | 128,000 | 892.56 |
| 1991-02-20 | 1,090 | 1,110 | 1,070 | 1,080 | 92,000 | 892.56 |
| 1991-02-19 | 1,110 | 1,120 | 1,080 | 1,120 | 302,000 | 925.62 |
| 1991-02-18 | 1,050 | 1,110 | 1,040 | 1,110 | 443,000 | 917.36 |
| 1991-02-15 | 1,010 | 1,030 | 1,000 | 1,030 | 97,000 | 851.24 |
| 1991-02-14 | 1,020 | 1,040 | 1,010 | 1,010 | 113,000 | 834.71 |
| 1991-02-13 | 990 | 1,020 | 990 | 1,010 | 158,000 | 834.71 |
| 1991-02-12 | 990 | 1,030 | 980 | 1,020 | 284,000 | 842.98 |
| 1991-02-08 | 940 | 976 | 921 | 970 | 110,000 | 801.65 |
| 1991-02-07 | 950 | 950 | 940 | 945 | 52,000 | 780.99 |
| 1991-02-06 | 949 | 956 | 949 | 950 | 72,000 | 785.12 |
| 1991-02-05 | 926 | 945 | 925 | 945 | 174,000 | 780.99 |
| 1991-02-04 | 940 | 940 | 940 | 940 | 14,000 | 776.86 |
| 1991-02-01 | 940 | 940 | 886 | 940 | 40,000 | 776.86 |
| 1991-01-31 | 920 | 945 | 920 | 940 | 58,000 | 776.86 |
| 1991-01-30 | 910 | 920 | 900 | 920 | 43,000 | 760.33 |
| 1991-01-29 | 915 | 920 | 903 | 910 | 37,000 | 752.07 |
| 1991-01-28 | 900 | 915 | 900 | 915 | 187,000 | 756.20 |
| 1991-01-25 | 901 | 910 | 889 | 910 | 215,000 | 752.07 |
| 1991-01-24 | 890 | 907 | 890 | 902 | 203,000 | 745.46 |
| 1991-01-23 | 894 | 900 | 894 | 900 | 144,000 | 743.80 |
| 1991-01-21 | 974 | 976 | 974 | 974 | 69,000 | 804.96 |
| 1991-01-18 | 976 | 998 | 969 | 994 | 157,000 | 821.49 |
| 1991-01-17 | 940 | 940 | 930 | 939 | 95,000 | 776.03 |
| 1991-01-16 | 969 | 969 | 949 | 950 | 69,000 | 785.12 |
| 1991-01-14 | 953 | 980 | 952 | 980 | 112,000 | 809.92 |
| 1991-01-11 | 932 | 943 | 920 | 943 | 146,000 | 779.34 |
| 1991-01-10 | 946 | 946 | 926 | 940 | 110,000 | 776.86 |
| 1991-01-09 | 930 | 945 | 925 | 936 | 113,000 | 773.55 |
| 1991-01-08 | 945 | 945 | 925 | 935 | 91,000 | 772.73 |
| 1991-01-07 | 950 | 950 | 930 | 935 | 83,000 | 772.73 |
| 1991-01-04 | 940 | 950 | 940 | 940 | 298,000 | 776.86 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株