3405 (株)クラレ 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 | 1,180 | 1,220 | 1,160 | 1,200 | 364,000 | 1,200 |
| 1991-12-27 | 1,170 | 1,180 | 1,150 | 1,150 | 94,000 | 1,150 |
| 1991-12-26 | 1,140 | 1,170 | 1,130 | 1,160 | 254,000 | 1,160 |
| 1991-12-25 | 1,120 | 1,140 | 1,100 | 1,140 | 269,000 | 1,140 |
| 1991-12-24 | 1,140 | 1,140 | 1,080 | 1,100 | 208,000 | 1,100 |
| 1991-12-20 | 1,110 | 1,130 | 1,100 | 1,100 | 163,000 | 1,100 |
| 1991-12-19 | 1,120 | 1,150 | 1,120 | 1,120 | 290,000 | 1,120 |
| 1991-12-18 | 1,140 | 1,160 | 1,140 | 1,150 | 201,000 | 1,150 |
| 1991-12-17 | 1,140 | 1,170 | 1,140 | 1,170 | 319,000 | 1,170 |
| 1991-12-16 | 1,160 | 1,160 | 1,140 | 1,140 | 289,000 | 1,140 |
| 1991-12-13 | 1,160 | 1,160 | 1,100 | 1,160 | 1,740,000 | 1,160 |
| 1991-12-12 | 1,110 | 1,120 | 1,080 | 1,090 | 615,000 | 1,090 |
| 1991-12-11 | 1,080 | 1,090 | 1,070 | 1,090 | 606,000 | 1,090 |
| 1991-12-10 | 1,100 | 1,100 | 1,090 | 1,090 | 417,000 | 1,090 |
| 1991-12-09 | 1,110 | 1,110 | 1,100 | 1,110 | 347,000 | 1,110 |
| 1991-12-06 | 1,160 | 1,160 | 1,110 | 1,110 | 307,000 | 1,110 |
| 1991-12-05 | 1,140 | 1,170 | 1,130 | 1,170 | 212,000 | 1,170 |
| 1991-12-04 | 1,120 | 1,180 | 1,110 | 1,180 | 236,000 | 1,180 |
| 1991-12-03 | 1,120 | 1,130 | 1,110 | 1,110 | 331,000 | 1,110 |
| 1991-12-02 | 1,130 | 1,140 | 1,120 | 1,120 | 178,000 | 1,120 |
| 1991-11-29 | 1,140 | 1,150 | 1,130 | 1,150 | 101,000 | 1,150 |
| 1991-11-28 | 1,100 | 1,130 | 1,100 | 1,100 | 198,000 | 1,100 |
| 1991-11-27 | 1,130 | 1,130 | 1,120 | 1,120 | 226,000 | 1,120 |
| 1991-11-26 | 1,140 | 1,150 | 1,120 | 1,120 | 538,000 | 1,120 |
| 1991-11-25 | 1,150 | 1,160 | 1,130 | 1,130 | 240,000 | 1,130 |
| 1991-11-22 | 1,170 | 1,170 | 1,150 | 1,170 | 359,000 | 1,170 |
| 1991-11-21 | 1,190 | 1,200 | 1,150 | 1,170 | 323,000 | 1,170 |
| 1991-11-20 | 1,170 | 1,190 | 1,160 | 1,180 | 236,000 | 1,180 |
| 1991-11-19 | 1,230 | 1,230 | 1,190 | 1,210 | 313,000 | 1,210 |
| 1991-11-18 | 1,240 | 1,250 | 1,210 | 1,210 | 298,000 | 1,210 |
| 1991-11-15 | 1,250 | 1,270 | 1,250 | 1,270 | 435,000 | 1,270 |
| 1991-11-14 | 1,250 | 1,260 | 1,240 | 1,250 | 180,000 | 1,250 |
| 1991-11-13 | 1,270 | 1,280 | 1,260 | 1,260 | 171,000 | 1,260 |
| 1991-11-12 | 1,230 | 1,260 | 1,230 | 1,260 | 261,000 | 1,260 |
| 1991-11-11 | 1,240 | 1,250 | 1,230 | 1,230 | 83,000 | 1,230 |
| 1991-11-08 | 1,250 | 1,260 | 1,230 | 1,250 | 397,000 | 1,250 |
| 1991-11-07 | 1,240 | 1,260 | 1,210 | 1,210 | 447,000 | 1,210 |
| 1991-11-06 | 1,250 | 1,260 | 1,240 | 1,240 | 254,000 | 1,240 |
| 1991-11-05 | 1,280 | 1,280 | 1,250 | 1,260 | 119,000 | 1,260 |
| 1991-11-01 | 1,260 | 1,280 | 1,260 | 1,280 | 541,000 | 1,280 |
| 1991-10-31 | 1,260 | 1,290 | 1,260 | 1,280 | 359,000 | 1,280 |
| 1991-10-30 | 1,280 | 1,300 | 1,280 | 1,280 | 300,000 | 1,280 |
| 1991-10-29 | 1,280 | 1,280 | 1,270 | 1,280 | 350,000 | 1,280 |
| 1991-10-28 | 1,260 | 1,270 | 1,250 | 1,260 | 171,000 | 1,260 |
| 1991-10-25 | 1,260 | 1,270 | 1,250 | 1,260 | 333,000 | 1,260 |
| 1991-10-24 | 1,280 | 1,290 | 1,270 | 1,270 | 284,000 | 1,270 |
| 1991-10-23 | 1,270 | 1,290 | 1,270 | 1,280 | 201,000 | 1,280 |
| 1991-10-22 | 1,280 | 1,300 | 1,270 | 1,290 | 371,000 | 1,290 |
| 1991-10-21 | 1,290 | 1,300 | 1,280 | 1,290 | 358,000 | 1,290 |
| 1991-10-18 | 1,260 | 1,290 | 1,260 | 1,290 | 528,000 | 1,290 |
| 1991-10-17 | 1,270 | 1,280 | 1,260 | 1,260 | 494,000 | 1,260 |
| 1991-10-16 | 1,240 | 1,300 | 1,240 | 1,290 | 602,000 | 1,290 |
| 1991-10-15 | 1,220 | 1,240 | 1,220 | 1,240 | 324,000 | 1,240 |
| 1991-10-14 | 1,220 | 1,240 | 1,220 | 1,220 | 400,000 | 1,220 |
| 1991-10-11 | 1,240 | 1,240 | 1,230 | 1,240 | 236,000 | 1,240 |
| 1991-10-09 | 1,220 | 1,270 | 1,220 | 1,270 | 876,000 | 1,270 |
| 1991-10-08 | 1,220 | 1,250 | 1,220 | 1,230 | 435,000 | 1,230 |
| 1991-10-07 | 1,240 | 1,260 | 1,220 | 1,220 | 709,000 | 1,220 |
| 1991-10-04 | 1,260 | 1,280 | 1,230 | 1,280 | 551,000 | 1,280 |
| 1991-10-03 | 1,290 | 1,310 | 1,280 | 1,280 | 783,000 | 1,280 |
| 1991-10-02 | 1,320 | 1,330 | 1,300 | 1,300 | 395,000 | 1,300 |
| 1991-10-01 | 1,300 | 1,330 | 1,300 | 1,320 | 1,105,000 | 1,320 |
| 1991-09-30 | 1,310 | 1,330 | 1,310 | 1,310 | 355,000 | 1,310 |
| 1991-09-27 | 1,290 | 1,330 | 1,290 | 1,330 | 741,000 | 1,330 |
| 1991-09-26 | 1,270 | 1,280 | 1,250 | 1,280 | 331,000 | 1,280 |
| 1991-09-25 | 1,240 | 1,260 | 1,220 | 1,250 | 209,000 | 1,250 |
| 1991-09-24 | 1,220 | 1,240 | 1,210 | 1,220 | 382,000 | 1,220 |
| 1991-09-20 | 1,210 | 1,230 | 1,200 | 1,220 | 336,000 | 1,220 |
| 1991-09-19 | 1,180 | 1,210 | 1,170 | 1,200 | 277,000 | 1,200 |
| 1991-09-18 | 1,210 | 1,210 | 1,180 | 1,180 | 328,000 | 1,180 |
| 1991-09-17 | 1,240 | 1,240 | 1,200 | 1,210 | 371,000 | 1,210 |
| 1991-09-13 | 1,170 | 1,200 | 1,170 | 1,200 | 2,284,000 | 1,200 |
| 1991-09-12 | 1,150 | 1,190 | 1,150 | 1,160 | 204,000 | 1,160 |
| 1991-09-11 | 1,150 | 1,170 | 1,130 | 1,170 | 213,000 | 1,170 |
| 1991-09-10 | 1,150 | 1,150 | 1,130 | 1,150 | 290,000 | 1,150 |
| 1991-09-09 | 1,150 | 1,180 | 1,150 | 1,150 | 302,000 | 1,150 |
| 1991-09-06 | 1,150 | 1,180 | 1,150 | 1,170 | 497,000 | 1,170 |
| 1991-09-05 | 1,160 | 1,190 | 1,140 | 1,140 | 592,000 | 1,140 |
| 1991-09-04 | 1,120 | 1,160 | 1,100 | 1,160 | 411,000 | 1,160 |
| 1991-09-03 | 1,150 | 1,150 | 1,100 | 1,110 | 301,000 | 1,110 |
| 1991-09-02 | 1,140 | 1,150 | 1,130 | 1,130 | 243,000 | 1,130 |
| 1991-08-30 | 1,110 | 1,120 | 1,100 | 1,120 | 362,000 | 1,120 |
| 1991-08-29 | 1,090 | 1,090 | 1,080 | 1,090 | 138,000 | 1,090 |
| 1991-08-28 | 1,110 | 1,110 | 1,080 | 1,080 | 387,000 | 1,080 |
| 1991-08-27 | 1,090 | 1,090 | 1,070 | 1,070 | 158,000 | 1,070 |
| 1991-08-26 | 1,110 | 1,120 | 1,070 | 1,070 | 160,000 | 1,070 |
| 1991-08-23 | 1,120 | 1,140 | 1,110 | 1,130 | 186,000 | 1,130 |
| 1991-08-22 | 1,180 | 1,180 | 1,150 | 1,160 | 288,000 | 1,160 |
| 1991-08-21 | 1,140 | 1,170 | 1,140 | 1,150 | 178,000 | 1,150 |
| 1991-08-20 | 1,140 | 1,180 | 1,080 | 1,120 | 269,000 | 1,120 |
| 1991-08-19 | 1,180 | 1,190 | 1,120 | 1,120 | 224,000 | 1,120 |
| 1991-08-16 | 1,200 | 1,200 | 1,190 | 1,190 | 86,000 | 1,190 |
| 1991-08-15 | 1,190 | 1,200 | 1,180 | 1,200 | 98,000 | 1,200 |
| 1991-08-14 | 1,210 | 1,210 | 1,190 | 1,210 | 298,000 | 1,210 |
| 1991-08-13 | 1,190 | 1,210 | 1,190 | 1,210 | 189,000 | 1,210 |
| 1991-08-12 | 1,190 | 1,200 | 1,190 | 1,190 | 107,000 | 1,190 |
| 1991-08-09 | 1,190 | 1,200 | 1,190 | 1,200 | 188,000 | 1,200 |
| 1991-08-08 | 1,180 | 1,200 | 1,180 | 1,180 | 197,000 | 1,180 |
| 1991-08-07 | 1,200 | 1,220 | 1,180 | 1,200 | 276,000 | 1,200 |
| 1991-08-06 | 1,200 | 1,200 | 1,180 | 1,180 | 149,000 | 1,180 |
| 1991-08-05 | 1,200 | 1,210 | 1,190 | 1,210 | 475,000 | 1,210 |
| 1991-08-02 | 1,180 | 1,200 | 1,150 | 1,200 | 412,000 | 1,200 |
| 1991-08-01 | 1,268 | 1,268 | 1,218 | 1,258 | 883,280 | 1,184.56 |
| 1991-07-31 | 1,288 | 1,288 | 1,268 | 1,268 | 331,480 | 1,193.97 |
| 1991-07-30 | 1,278 | 1,288 | 1,258 | 1,288 | 370,537 | 1,212.81 |
| 1991-07-29 | 1,278 | 1,278 | 1,258 | 1,258 | 52,075 | 1,184.56 |
| 1991-07-26 | 1,278 | 1,278 | 1,238 | 1,278 | 414,601 | 1,203.39 |
| 1991-07-25 | 1,288 | 1,288 | 1,248 | 1,268 | 312,453 | 1,193.97 |
| 1991-07-24 | 1,248 | 1,278 | 1,238 | 1,268 | 525,762 | 1,193.97 |
| 1991-07-23 | 1,238 | 1,248 | 1,228 | 1,248 | 305,443 | 1,175.14 |
| 1991-07-22 | 1,268 | 1,278 | 1,248 | 1,248 | 405,588 | 1,175.14 |
| 1991-07-19 | 1,258 | 1,268 | 1,248 | 1,258 | 139,202 | 1,184.56 |
| 1991-07-18 | 1,288 | 1,288 | 1,248 | 1,278 | 145,210 | 1,203.39 |
| 1991-07-17 | 1,278 | 1,298 | 1,278 | 1,288 | 133,193 | 1,212.81 |
| 1991-07-16 | 1,298 | 1,298 | 1,278 | 1,278 | 236,343 | 1,203.39 |
| 1991-07-15 | 1,298 | 1,308 | 1,278 | 1,288 | 228,331 | 1,212.81 |
| 1991-07-12 | 1,308 | 1,308 | 1,278 | 1,278 | 130,189 | 1,203.39 |
| 1991-07-11 | 1,268 | 1,288 | 1,258 | 1,288 | 314,456 | 1,212.81 |
| 1991-07-10 | 1,288 | 1,308 | 1,258 | 1,308 | 280,406 | 1,231.64 |
| 1991-07-09 | 1,248 | 1,298 | 1,218 | 1,288 | 442,642 | 1,212.81 |
| 1991-07-08 | 1,268 | 1,268 | 1,238 | 1,248 | 261,379 | 1,175.14 |
| 1991-07-05 | 1,278 | 1,288 | 1,248 | 1,258 | 606,880 | 1,184.56 |
| 1991-07-04 | 1,298 | 1,298 | 1,248 | 1,278 | 2,025,936 | 1,203.39 |
| 1991-07-03 | 1,398 | 1,398 | 1,378 | 1,388 | 217,315 | 1,306.97 |
| 1991-07-02 | 1,388 | 1,418 | 1,388 | 1,408 | 372,540 | 1,325.80 |
| 1991-07-01 | 1,408 | 1,408 | 1,388 | 1,398 | 439,637 | 1,316.38 |
| 1991-06-28 | 1,358 | 1,378 | 1,358 | 1,368 | 560,813 | 1,288.14 |
| 1991-06-27 | 1,368 | 1,378 | 1,358 | 1,358 | 392,569 | 1,278.72 |
| 1991-06-26 | 1,408 | 1,418 | 1,388 | 1,388 | 314,456 | 1,306.97 |
| 1991-06-25 | 1,388 | 1,388 | 1,368 | 1,388 | 442,642 | 1,306.97 |
| 1991-06-24 | 1,438 | 1,438 | 1,398 | 1,398 | 284,412 | 1,316.38 |
| 1991-06-21 | 1,398 | 1,448 | 1,398 | 1,448 | 619,898 | 1,363.47 |
| 1991-06-20 | 1,418 | 1,418 | 1,398 | 1,408 | 663,962 | 1,325.80 |
| 1991-06-19 | 1,418 | 1,428 | 1,408 | 1,418 | 413,599 | 1,335.22 |
| 1991-06-18 | 1,418 | 1,448 | 1,418 | 1,428 | 569,826 | 1,344.63 |
| 1991-06-17 | 1,458 | 1,468 | 1,438 | 1,458 | 147,213 | 1,372.88 |
| 1991-06-14 | 1,488 | 1,488 | 1,458 | 1,478 | 2,508,636 | 1,391.71 |
| 1991-06-13 | 1,398 | 1,488 | 1,398 | 1,488 | 503,730 | 1,401.13 |
| 1991-06-12 | 1,438 | 1,438 | 1,418 | 1,418 | 337,489 | 1,335.22 |
| 1991-06-11 | 1,428 | 1,448 | 1,428 | 1,438 | 265,385 | 1,354.05 |
| 1991-06-10 | 1,438 | 1,438 | 1,418 | 1,438 | 339,492 | 1,354.05 |
| 1991-06-07 | 1,438 | 1,448 | 1,438 | 1,438 | 437,634 | 1,354.05 |
| 1991-06-06 | 1,448 | 1,458 | 1,418 | 1,438 | 292,424 | 1,354.05 |
| 1991-06-05 | 1,448 | 1,468 | 1,448 | 1,468 | 559,811 | 1,382.30 |
| 1991-06-04 | 1,468 | 1,488 | 1,458 | 1,458 | 665,965 | 1,372.88 |
| 1991-06-03 | 1,468 | 1,488 | 1,458 | 1,488 | 462,671 | 1,401.13 |
| 1991-05-31 | 1,458 | 1,488 | 1,448 | 1,488 | 790,145 | 1,401.13 |
| 1991-05-30 | 1,448 | 1,458 | 1,448 | 1,458 | 295,428 | 1,372.88 |
| 1991-05-29 | 1,448 | 1,468 | 1,448 | 1,448 | 792,148 | 1,363.47 |
| 1991-05-28 | 1,458 | 1,468 | 1,448 | 1,458 | 208,302 | 1,372.88 |
| 1991-05-27 | 1,468 | 1,468 | 1,458 | 1,468 | 101,147 | 1,382.30 |
| 1991-05-24 | 1,488 | 1,488 | 1,458 | 1,468 | 282,409 | 1,382.30 |
| 1991-05-23 | 1,458 | 1,498 | 1,448 | 1,478 | 489,710 | 1,391.71 |
| 1991-05-22 | 1,458 | 1,458 | 1,438 | 1,458 | 308,447 | 1,372.88 |
| 1991-05-21 | 1,428 | 1,458 | 1,418 | 1,428 | 316,459 | 1,344.63 |
| 1991-05-20 | 1,448 | 1,448 | 1,418 | 1,418 | 323,469 | 1,335.22 |
| 1991-05-17 | 1,448 | 1,468 | 1,448 | 1,448 | 537,779 | 1,363.47 |
| 1991-05-16 | 1,438 | 1,448 | 1,418 | 1,438 | 257,373 | 1,354.05 |
| 1991-05-15 | 1,478 | 1,478 | 1,448 | 1,448 | 855,239 | 1,363.47 |
| 1991-05-14 | 1,468 | 1,498 | 1,468 | 1,478 | 377,547 | 1,391.71 |
| 1991-05-13 | 1,468 | 1,498 | 1,468 | 1,478 | 342,496 | 1,391.71 |
| 1991-05-10 | 1,478 | 1,488 | 1,468 | 1,468 | 405,588 | 1,382.30 |
| 1991-05-09 | 1,478 | 1,498 | 1,468 | 1,488 | 582,845 | 1,401.13 |
| 1991-05-08 | 1,488 | 1,498 | 1,468 | 1,498 | 739,071 | 1,410.55 |
| 1991-05-07 | 1,528 | 1,528 | 1,488 | 1,498 | 572,830 | 1,410.55 |
| 1991-05-02 | 1,528 | 1,548 | 1,528 | 1,528 | 2,821,088 | 1,438.79 |
| 1991-05-01 | 1,488 | 1,528 | 1,478 | 1,528 | 964,398 | 1,438.79 |
| 1991-04-30 | 1,488 | 1,488 | 1,468 | 1,468 | 203,295 | 1,382.30 |
| 1991-04-26 | 1,478 | 1,488 | 1,458 | 1,468 | 721,045 | 1,382.30 |
| 1991-04-25 | 1,488 | 1,498 | 1,458 | 1,478 | 979,419 | 1,391.71 |
| 1991-04-24 | 1,498 | 1,508 | 1,478 | 1,478 | 779,129 | 1,391.71 |
| 1991-04-23 | 1,468 | 1,508 | 1,458 | 1,498 | 1,353,962 | 1,410.55 |
| 1991-04-22 | 1,468 | 1,478 | 1,458 | 1,468 | 378,549 | 1,382.30 |
| 1991-04-19 | 1,498 | 1,498 | 1,458 | 1,498 | 1,014,470 | 1,410.55 |
| 1991-04-18 | 1,538 | 1,548 | 1,478 | 1,508 | 1,628,360 | 1,419.96 |
| 1991-04-17 | 1,528 | 1,548 | 1,528 | 1,528 | 1,645,385 | 1,438.79 |
| 1991-04-16 | 1,518 | 1,538 | 1,508 | 1,528 | 1,576,284 | 1,438.79 |
| 1991-04-15 | 1,518 | 1,528 | 1,508 | 1,508 | 925,341 | 1,419.96 |
| 1991-04-12 | 1,528 | 1,538 | 1,498 | 1,508 | 1,385,007 | 1,419.96 |
| 1991-04-11 | 1,548 | 1,558 | 1,518 | 1,538 | 996,444 | 1,448.21 |
| 1991-04-10 | 1,558 | 1,598 | 1,548 | 1,548 | 5,557,054 | 1,457.63 |
| 1991-04-09 | 1,538 | 1,578 | 1,528 | 1,558 | 7,229,477 | 1,467.04 |
| 1991-04-08 | 1,478 | 1,558 | 1,478 | 1,538 | 5,304,688 | 1,448.21 |
| 1991-04-05 | 1,498 | 1,508 | 1,478 | 1,488 | 1,994,891 | 1,401.13 |
| 1991-04-04 | 1,498 | 1,518 | 1,478 | 1,478 | 3,559,158 | 1,391.71 |
| 1991-04-03 | 1,468 | 1,508 | 1,448 | 1,498 | 5,952,627 | 1,410.55 |
| 1991-04-02 | 1,388 | 1,458 | 1,388 | 1,458 | 4,106,952 | 1,372.88 |
| 1991-04-01 | 1,368 | 1,398 | 1,358 | 1,378 | 384,557 | 1,297.55 |
| 1991-03-29 | 1,408 | 1,418 | 1,368 | 1,368 | 1,353,962 | 1,288.14 |
| 1991-03-28 | 1,358 | 1,408 | 1,358 | 1,398 | 1,429,071 | 1,316.38 |
| 1991-03-27 | 1,378 | 1,398 | 1,348 | 1,378 | 1,305,893 | 1,297.55 |
| 1991-03-26 | 1,358 | 1,378 | 1,318 | 1,338 | 1,200,740 | 1,259.89 |
| 1991-03-25 | 1,348 | 1,358 | 1,328 | 1,338 | 623,904 | 1,259.89 |
| 1991-03-22 | 1,348 | 1,368 | 1,318 | 1,348 | 736,067 | 1,269.30 |
| 1991-03-20 | 1,358 | 1,358 | 1,318 | 1,318 | 805,167 | 1,241.05 |
| 1991-03-19 | 1,378 | 1,388 | 1,368 | 1,378 | 615,893 | 1,297.55 |
| 1991-03-18 | 1,378 | 1,398 | 1,368 | 1,388 | 771,118 | 1,306.97 |
| 1991-03-15 | 1,348 | 1,378 | 1,338 | 1,378 | 898,302 | 1,297.55 |
| 1991-03-14 | 1,318 | 1,338 | 1,318 | 1,328 | 406,589 | 1,250.47 |
| 1991-03-13 | 1,348 | 1,348 | 1,308 | 1,308 | 817,184 | 1,231.64 |
| 1991-03-12 | 1,308 | 1,358 | 1,308 | 1,338 | 1,217,765 | 1,259.89 |
| 1991-03-11 | 1,308 | 1,318 | 1,298 | 1,318 | 1,289,869 | 1,241.05 |
| 1991-03-08 | 1,348 | 1,348 | 1,308 | 1,308 | 2,053,977 | 1,231.64 |
| 1991-03-07 | 1,308 | 1,328 | 1,308 | 1,328 | 536,778 | 1,250.47 |
| 1991-03-06 | 1,338 | 1,338 | 1,298 | 1,308 | 596,865 | 1,231.64 |
| 1991-03-05 | 1,318 | 1,318 | 1,298 | 1,298 | 511,742 | 1,222.22 |
| 1991-03-04 | 1,288 | 1,318 | 1,288 | 1,298 | 350,508 | 1,222.22 |
| 1991-03-01 | 1,318 | 1,338 | 1,298 | 1,298 | 513,745 | 1,222.22 |
| 1991-02-28 | 1,338 | 1,348 | 1,338 | 1,338 | 786,139 | 1,259.89 |
| 1991-02-27 | 1,328 | 1,338 | 1,318 | 1,338 | 507,736 | 1,259.89 |
| 1991-02-26 | 1,388 | 1,388 | 1,348 | 1,348 | 770,116 | 1,269.30 |
| 1991-02-25 | 1,328 | 1,378 | 1,328 | 1,378 | 502,729 | 1,297.55 |
| 1991-02-22 | 1,378 | 1,378 | 1,338 | 1,338 | 478,694 | 1,259.89 |
| 1991-02-21 | 1,348 | 1,378 | 1,338 | 1,358 | 951,379 | 1,278.72 |
| 1991-02-20 | 1,328 | 1,358 | 1,328 | 1,348 | 973,411 | 1,269.30 |
| 1991-02-19 | 1,348 | 1,358 | 1,318 | 1,328 | 927,344 | 1,250.47 |
| 1991-02-18 | 1,318 | 1,348 | 1,318 | 1,348 | 991,437 | 1,269.30 |
| 1991-02-15 | 1,268 | 1,288 | 1,268 | 1,278 | 578,839 | 1,203.39 |
| 1991-02-14 | 1,268 | 1,288 | 1,268 | 1,278 | 600,871 | 1,203.39 |
| 1991-02-13 | 1,258 | 1,278 | 1,258 | 1,268 | 651,945 | 1,193.97 |
| 1991-02-12 | 1,248 | 1,278 | 1,248 | 1,258 | 538,781 | 1,184.56 |
| 1991-02-08 | 1,208 | 1,228 | 1,198 | 1,208 | 470,682 | 1,137.48 |
| 1991-02-07 | 1,178 | 1,228 | 1,178 | 1,218 | 297,431 | 1,146.89 |
| 1991-02-06 | 1,228 | 1,228 | 1,168 | 1,178 | 486,705 | 1,109.23 |
| 1991-02-05 | 1,168 | 1,198 | 1,158 | 1,198 | 546,792 | 1,128.06 |
| 1991-02-04 | 1,168 | 1,168 | 1,138 | 1,138 | 211,306 | 1,071.56 |
| 1991-02-01 | 1,168 | 1,178 | 1,158 | 1,168 | 289,419 | 1,099.81 |
| 1991-01-31 | 1,188 | 1,208 | 1,178 | 1,178 | 261,379 | 1,109.23 |
| 1991-01-30 | 1,218 | 1,228 | 1,178 | 1,188 | 294,427 | 1,118.64 |
| 1991-01-29 | 1,228 | 1,228 | 1,208 | 1,228 | 206,299 | 1,156.31 |
| 1991-01-28 | 1,218 | 1,228 | 1,208 | 1,228 | 128,186 | 1,156.31 |
| 1991-01-25 | 1,218 | 1,218 | 1,208 | 1,208 | 294,427 | 1,137.48 |
| 1991-01-24 | 1,188 | 1,218 | 1,188 | 1,188 | 524,761 | 1,118.64 |
| 1991-01-23 | 1,178 | 1,198 | 1,178 | 1,188 | 210,305 | 1,118.64 |
| 1991-01-22 | 1,218 | 1,218 | 1,198 | 1,198 | 247,358 | 1,128.06 |
| 1991-01-21 | 1,218 | 1,218 | 1,188 | 1,188 | 311,451 | 1,118.64 |
| 1991-01-18 | 1,208 | 1,248 | 1,158 | 1,198 | 895,298 | 1,128.06 |
| 1991-01-17 | 1,088 | 1,168 | 1,088 | 1,168 | 796,154 | 1,099.81 |
| 1991-01-16 | 1,148 | 1,148 | 1,128 | 1,128 | 248,360 | 1,062.15 |
| 1991-01-14 | 1,168 | 1,168 | 1,138 | 1,158 | 239,347 | 1,090.40 |
| 1991-01-11 | 1,198 | 1,198 | 1,148 | 1,158 | 503,730 | 1,090.40 |
| 1991-01-10 | 1,138 | 1,198 | 1,108 | 1,188 | 363,527 | 1,118.64 |
| 1991-01-09 | 1,168 | 1,178 | 1,158 | 1,158 | 306,444 | 1,090.40 |
| 1991-01-08 | 1,208 | 1,218 | 1,178 | 1,178 | 410,595 | 1,109.23 |
| 1991-01-07 | 1,238 | 1,258 | 1,208 | 1,208 | 300,435 | 1,137.48 |
| 1991-01-04 | 1,268 | 1,268 | 1,238 | 1,258 | 218,316 | 1,184.56 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
