3577 東海染工(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 | 1,216 | 1,256 | 1,216 | 1,256 | 8,028 | 11,804.50 |
| 1991-12-27 | 1,256 | 1,256 | 1,206 | 1,216 | 13,046 | 11,428.60 |
| 1991-12-26 | 1,256 | 1,275 | 1,256 | 1,256 | 9,032 | 11,804.50 |
| 1991-12-25 | 1,256 | 1,256 | 1,236 | 1,256 | 11,039 | 11,804.50 |
| 1991-12-24 | 1,275 | 1,275 | 1,236 | 1,236 | 13,046 | 11,616.50 |
| 1991-12-20 | 1,295 | 1,325 | 1,226 | 1,226 | 13,046 | 11,522.60 |
| 1991-12-19 | 1,305 | 1,335 | 1,295 | 1,295 | 104,368 | 12,171.10 |
| 1991-12-18 | 1,236 | 1,305 | 1,236 | 1,266 | 103,364 | 11,898.50 |
| 1991-12-17 | 1,236 | 1,285 | 1,216 | 1,236 | 79,279 | 11,616.50 |
| 1991-12-16 | 1,236 | 1,236 | 1,226 | 1,236 | 62,219 | 11,616.50 |
| 1991-12-13 | 1,275 | 1,285 | 1,236 | 1,236 | 64,226 | 11,616.50 |
| 1991-12-12 | 1,246 | 1,266 | 1,246 | 1,256 | 22,078 | 11,804.50 |
| 1991-12-11 | 1,236 | 1,246 | 1,226 | 1,246 | 6,021 | 11,710.50 |
| 1991-12-10 | 1,226 | 1,236 | 1,216 | 1,236 | 9,032 | 11,616.50 |
| 1991-12-09 | 1,226 | 1,226 | 1,226 | 1,226 | 1,004 | 11,522.60 |
| 1991-12-06 | 1,226 | 1,236 | 1,226 | 1,226 | 34,120 | 11,522.60 |
| 1991-12-05 | 1,216 | 1,226 | 1,216 | 1,226 | 7,025 | 11,522.60 |
| 1991-12-03 | 1,186 | 1,196 | 1,186 | 1,196 | 21,074 | 11,240.60 |
| 1991-12-02 | 1,186 | 1,186 | 1,186 | 1,186 | 10,035 | 11,146.60 |
| 1991-11-29 | 1,196 | 1,196 | 1,186 | 1,186 | 11,039 | 11,146.60 |
| 1991-11-28 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 | 11,240.60 |
| 1991-11-27 | 1,236 | 1,246 | 1,196 | 1,196 | 33,117 | 11,240.60 |
| 1991-11-25 | 1,206 | 1,226 | 1,206 | 1,216 | 5,018 | 11,428.60 |
| 1991-11-22 | 1,236 | 1,256 | 1,196 | 1,206 | 48,170 | 11,334.60 |
| 1991-11-21 | 1,275 | 1,285 | 1,266 | 1,275 | 46,163 | 11,983.10 |
| 1991-11-20 | 1,305 | 1,305 | 1,275 | 1,275 | 11,039 | 11,983.10 |
| 1991-11-19 | 1,305 | 1,315 | 1,305 | 1,305 | 6,021 | 12,265 |
| 1991-11-15 | 1,385 | 1,385 | 1,335 | 1,345 | 8,028 | 12,641 |
| 1991-11-14 | 1,395 | 1,395 | 1,375 | 1,395 | 24,085 | 13,110.90 |
| 1991-11-13 | 1,395 | 1,395 | 1,395 | 1,395 | 18,064 | 13,110.90 |
| 1991-11-11 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 | 13,486.80 |
| 1991-11-08 | 1,435 | 1,445 | 1,435 | 1,435 | 7,025 | 13,486.80 |
| 1991-11-07 | 1,475 | 1,475 | 1,425 | 1,425 | 5,018 | 13,392.90 |
| 1991-11-06 | 1,495 | 1,495 | 1,485 | 1,485 | 12,042 | 13,956.80 |
| 1991-11-05 | 1,475 | 1,515 | 1,475 | 1,495 | 66,233 | 14,050.80 |
| 1991-11-01 | 1,475 | 1,475 | 1,465 | 1,475 | 64,226 | 13,862.80 |
| 1991-10-31 | 1,485 | 1,485 | 1,455 | 1,475 | 113,400 | 13,862.80 |
| 1991-10-30 | 1,485 | 1,485 | 1,465 | 1,465 | 69,244 | 13,768.80 |
| 1991-10-29 | 1,475 | 1,475 | 1,425 | 1,465 | 22,078 | 13,768.80 |
| 1991-10-28 | 1,415 | 1,455 | 1,415 | 1,455 | 17,060 | 13,674.80 |
| 1991-10-25 | 1,425 | 1,435 | 1,395 | 1,425 | 37,131 | 13,392.90 |
| 1991-10-24 | 1,445 | 1,445 | 1,445 | 1,445 | 1,004 | 13,580.80 |
| 1991-10-23 | 1,465 | 1,465 | 1,445 | 1,465 | 21,074 | 13,768.80 |
| 1991-10-22 | 1,465 | 1,465 | 1,465 | 1,465 | 24,085 | 13,768.80 |
| 1991-10-21 | 1,475 | 1,475 | 1,445 | 1,465 | 31,110 | 13,768.80 |
| 1991-10-18 | 1,495 | 1,495 | 1,465 | 1,465 | 31,110 | 13,768.80 |
| 1991-10-17 | 1,435 | 1,475 | 1,425 | 1,475 | 5,018 | 13,862.80 |
| 1991-10-16 | 1,415 | 1,435 | 1,415 | 1,435 | 18,064 | 13,486.80 |
| 1991-10-15 | 1,405 | 1,415 | 1,395 | 1,395 | 32,113 | 13,110.90 |
| 1991-10-14 | 1,385 | 1,385 | 1,385 | 1,385 | 3,011 | 13,016.90 |
| 1991-10-11 | 1,395 | 1,395 | 1,375 | 1,375 | 49,173 | 12,922.90 |
| 1991-10-09 | 1,445 | 1,445 | 1,375 | 1,375 | 50,177 | 12,922.90 |
| 1991-10-08 | 1,445 | 1,455 | 1,445 | 1,455 | 11,039 | 13,674.80 |
| 1991-10-07 | 1,445 | 1,445 | 1,445 | 1,445 | 3,011 | 13,580.80 |
| 1991-10-04 | 1,475 | 1,475 | 1,455 | 1,455 | 31,110 | 13,674.80 |
| 1991-10-03 | 1,475 | 1,495 | 1,475 | 1,475 | 14,050 | 13,862.80 |
| 1991-10-02 | 1,495 | 1,525 | 1,475 | 1,495 | 25,088 | 14,050.80 |
| 1991-09-30 | 1,525 | 1,525 | 1,495 | 1,525 | 27,096 | 14,332.70 |
| 1991-09-27 | 1,485 | 1,535 | 1,485 | 1,535 | 11,039 | 14,426.70 |
| 1991-09-26 | 1,465 | 1,495 | 1,465 | 1,495 | 27,096 | 14,050.80 |
| 1991-09-25 | 1,495 | 1,515 | 1,465 | 1,465 | 36,127 | 13,768.80 |
| 1991-09-24 | 1,505 | 1,505 | 1,465 | 1,485 | 41,145 | 13,956.80 |
| 1991-09-20 | 1,545 | 1,564 | 1,515 | 1,515 | 22,078 | 14,238.70 |
| 1991-09-19 | 1,485 | 1,545 | 1,485 | 1,545 | 44,156 | 14,520.70 |
| 1991-09-18 | 1,475 | 1,485 | 1,435 | 1,485 | 31,110 | 13,956.80 |
| 1991-09-17 | 1,435 | 1,505 | 1,435 | 1,475 | 78,276 | 13,862.80 |
| 1991-09-13 | 1,375 | 1,435 | 1,375 | 1,435 | 33,117 | 13,486.80 |
| 1991-09-12 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 | 13,110.90 |
| 1991-09-11 | 1,385 | 1,395 | 1,385 | 1,395 | 9,032 | 13,110.90 |
| 1991-09-10 | 1,395 | 1,405 | 1,375 | 1,405 | 13,046 | 13,204.90 |
| 1991-09-09 | 1,375 | 1,405 | 1,375 | 1,395 | 109,386 | 13,110.90 |
| 1991-09-06 | 1,365 | 1,365 | 1,325 | 1,355 | 20,071 | 12,735 |
| 1991-09-05 | 1,305 | 1,345 | 1,285 | 1,345 | 33,117 | 12,641 |
| 1991-09-04 | 1,345 | 1,345 | 1,315 | 1,315 | 21,074 | 12,359 |
| 1991-09-03 | 1,335 | 1,345 | 1,335 | 1,335 | 12,042 | 12,547 |
| 1991-09-02 | 1,345 | 1,345 | 1,325 | 1,325 | 8,028 | 12,453 |
| 1991-08-30 | 1,345 | 1,345 | 1,345 | 1,345 | 7,025 | 12,641 |
| 1991-08-29 | 1,335 | 1,335 | 1,335 | 1,335 | 2,007 | 12,547 |
| 1991-08-28 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 | 13,110.90 |
| 1991-08-27 | 1,395 | 1,395 | 1,385 | 1,385 | 11,039 | 13,016.90 |
| 1991-08-26 | 1,475 | 1,475 | 1,415 | 1,415 | 36,127 | 13,298.90 |
| 1991-08-23 | 1,445 | 1,445 | 1,435 | 1,445 | 6,021 | 13,580.80 |
| 1991-08-22 | 1,425 | 1,435 | 1,395 | 1,435 | 21,074 | 13,486.80 |
| 1991-08-21 | 1,405 | 1,425 | 1,395 | 1,405 | 18,064 | 13,204.90 |
| 1991-08-20 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 13,110.90 |
| 1991-08-19 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 13,768.80 |
| 1991-08-16 | 1,465 | 1,485 | 1,455 | 1,485 | 12,042 | 13,956.80 |
| 1991-08-15 | 1,495 | 1,495 | 1,495 | 1,495 | 57,202 | 14,050.80 |
| 1991-08-14 | 1,564 | 1,564 | 1,564 | 1,564 | 1,004 | 14,699.20 |
| 1991-08-13 | 1,574 | 1,574 | 1,574 | 1,574 | 2,007 | 14,793.20 |
| 1991-08-12 | 1,594 | 1,594 | 1,594 | 1,594 | 12,042 | 14,981.20 |
| 1991-08-09 | 1,634 | 1,634 | 1,594 | 1,594 | 14,050 | 14,981.20 |
| 1991-08-08 | 1,664 | 1,664 | 1,624 | 1,634 | 12,042 | 15,357.10 |
| 1991-08-07 | 1,634 | 1,634 | 1,634 | 1,634 | 3,011 | 15,357.10 |
| 1991-08-06 | 1,664 | 1,664 | 1,664 | 1,664 | 3,011 | 15,639.10 |
| 1991-08-05 | 1,714 | 1,714 | 1,714 | 1,714 | 48,170 | 16,109 |
| 1991-08-02 | 1,594 | 1,594 | 1,574 | 1,574 | 13,046 | 14,793.20 |
| 1991-08-01 | 1,634 | 1,634 | 1,604 | 1,604 | 78,276 | 15,075.20 |
| 1991-07-31 | 1,684 | 1,684 | 1,684 | 1,684 | 1,004 | 15,827.10 |
| 1991-07-26 | 1,614 | 1,684 | 1,614 | 1,684 | 31,110 | 15,827.10 |
| 1991-07-25 | 1,684 | 1,684 | 1,664 | 1,664 | 4,014 | 15,639.10 |
| 1991-07-24 | 1,674 | 1,694 | 1,674 | 1,694 | 5,018 | 15,921.10 |
| 1991-07-23 | 1,674 | 1,694 | 1,674 | 1,674 | 37,131 | 15,733.10 |
| 1991-07-22 | 1,664 | 1,664 | 1,664 | 1,664 | 1,004 | 15,639.10 |
| 1991-07-18 | 1,724 | 1,724 | 1,664 | 1,674 | 33,117 | 15,733.10 |
| 1991-07-17 | 1,694 | 1,694 | 1,694 | 1,694 | 11,039 | 15,921.10 |
| 1991-07-16 | 1,664 | 1,694 | 1,664 | 1,694 | 16,057 | 15,921.10 |
| 1991-07-15 | 1,694 | 1,694 | 1,664 | 1,664 | 24,085 | 15,639.10 |
| 1991-07-12 | 1,594 | 1,664 | 1,594 | 1,664 | 29,103 | 15,639.10 |
| 1991-07-11 | 1,525 | 1,525 | 1,525 | 1,525 | 5,018 | 14,332.70 |
| 1991-07-10 | 1,475 | 1,505 | 1,475 | 1,505 | 6,021 | 14,144.70 |
| 1991-07-09 | 1,475 | 1,515 | 1,475 | 1,485 | 49,173 | 13,956.80 |
| 1991-07-05 | 1,604 | 1,614 | 1,574 | 1,574 | 25,088 | 14,793.20 |
| 1991-07-04 | 1,574 | 1,604 | 1,574 | 1,604 | 29,103 | 15,075.20 |
| 1991-07-03 | 1,684 | 1,684 | 1,634 | 1,634 | 15,053 | 15,357.10 |
| 1991-07-02 | 1,684 | 1,694 | 1,684 | 1,684 | 27,096 | 15,827.10 |
| 1991-07-01 | 1,684 | 1,724 | 1,684 | 1,694 | 24,085 | 15,921.10 |
| 1991-06-28 | 1,694 | 1,694 | 1,694 | 1,694 | 3,011 | 15,921.10 |
| 1991-06-27 | 1,694 | 1,744 | 1,694 | 1,744 | 6,021 | 16,391 |
| 1991-06-26 | 1,744 | 1,764 | 1,744 | 1,744 | 31,110 | 16,391 |
| 1991-06-25 | 1,764 | 1,764 | 1,754 | 1,754 | 2,007 | 16,485 |
| 1991-06-24 | 1,794 | 1,814 | 1,764 | 1,764 | 71,251 | 16,578.90 |
| 1991-06-21 | 1,774 | 1,794 | 1,754 | 1,794 | 70,248 | 16,860.90 |
| 1991-06-20 | 1,744 | 1,774 | 1,744 | 1,764 | 22,078 | 16,578.90 |
| 1991-06-19 | 1,784 | 1,794 | 1,754 | 1,774 | 72,255 | 16,672.90 |
| 1991-06-18 | 1,794 | 1,794 | 1,784 | 1,784 | 34,120 | 16,766.90 |
| 1991-06-17 | 1,794 | 1,794 | 1,764 | 1,764 | 16,057 | 16,578.90 |
| 1991-06-14 | 1,794 | 1,824 | 1,794 | 1,794 | 60,212 | 16,860.90 |
| 1991-06-13 | 1,784 | 1,834 | 1,754 | 1,834 | 56,198 | 17,236.80 |
| 1991-06-12 | 1,804 | 1,824 | 1,784 | 1,794 | 17,060 | 16,860.90 |
| 1991-06-11 | 1,804 | 1,834 | 1,794 | 1,834 | 66,233 | 17,236.80 |
| 1991-06-10 | 1,814 | 1,814 | 1,764 | 1,814 | 72,255 | 17,048.90 |
| 1991-06-07 | 1,804 | 1,843 | 1,794 | 1,824 | 187,661 | 17,142.90 |
| 1991-06-06 | 1,774 | 1,794 | 1,724 | 1,794 | 327,153 | 16,860.90 |
| 1991-06-05 | 1,704 | 1,774 | 1,704 | 1,744 | 113,400 | 16,391 |
| 1991-06-04 | 1,694 | 1,734 | 1,694 | 1,734 | 34,120 | 16,297 |
| 1991-06-03 | 1,694 | 1,694 | 1,674 | 1,674 | 42,149 | 15,733.10 |
| 1991-05-31 | 1,704 | 1,754 | 1,694 | 1,694 | 42,149 | 15,921.10 |
| 1991-05-30 | 1,724 | 1,744 | 1,714 | 1,724 | 42,149 | 16,203 |
| 1991-05-29 | 1,624 | 1,694 | 1,604 | 1,694 | 24,085 | 15,921.10 |
| 1991-05-28 | 1,664 | 1,664 | 1,624 | 1,624 | 42,149 | 15,263.20 |
| 1991-05-27 | 1,714 | 1,724 | 1,694 | 1,694 | 3,011 | 15,921.10 |
| 1991-05-24 | 1,694 | 1,694 | 1,664 | 1,694 | 33,117 | 15,921.10 |
| 1991-05-23 | 1,694 | 1,694 | 1,684 | 1,694 | 43,152 | 15,921.10 |
| 1991-05-22 | 1,654 | 1,744 | 1,654 | 1,674 | 69,244 | 15,733.10 |
| 1991-05-21 | 1,684 | 1,684 | 1,644 | 1,674 | 51,180 | 15,733.10 |
| 1991-05-20 | 1,724 | 1,724 | 1,684 | 1,684 | 14,050 | 15,827.10 |
| 1991-05-17 | 1,674 | 1,704 | 1,674 | 1,704 | 78,276 | 16,015 |
| 1991-05-16 | 1,744 | 1,744 | 1,694 | 1,704 | 79,279 | 16,015 |
| 1991-05-15 | 1,774 | 1,794 | 1,754 | 1,794 | 37,131 | 16,860.90 |
| 1991-05-14 | 1,814 | 1,814 | 1,764 | 1,784 | 19,067 | 16,766.90 |
| 1991-05-13 | 1,774 | 1,824 | 1,754 | 1,814 | 90,318 | 17,048.90 |
| 1991-05-10 | 1,794 | 1,824 | 1,774 | 1,794 | 315,111 | 16,860.90 |
| 1991-05-09 | 1,724 | 1,794 | 1,724 | 1,794 | 174,615 | 16,860.90 |
| 1991-05-08 | 1,734 | 1,774 | 1,724 | 1,734 | 127,449 | 16,297 |
| 1991-05-07 | 1,784 | 1,794 | 1,754 | 1,754 | 202,715 | 16,485 |
| 1991-05-02 | 1,704 | 1,754 | 1,694 | 1,754 | 586,066 | 16,485 |
| 1991-05-01 | 1,654 | 1,684 | 1,644 | 1,644 | 71,251 | 15,451.10 |
| 1991-04-30 | 1,594 | 1,634 | 1,594 | 1,624 | 43,152 | 15,263.20 |
| 1991-04-26 | 1,614 | 1,624 | 1,594 | 1,594 | 62,219 | 14,981.20 |
| 1991-04-25 | 1,624 | 1,624 | 1,594 | 1,604 | 57,202 | 15,075.20 |
| 1991-04-24 | 1,604 | 1,624 | 1,604 | 1,614 | 30,106 | 15,169.20 |
| 1991-04-23 | 1,634 | 1,634 | 1,604 | 1,614 | 104,368 | 15,169.20 |
| 1991-04-22 | 1,644 | 1,654 | 1,644 | 1,644 | 23,081 | 15,451.10 |
| 1991-04-19 | 1,654 | 1,674 | 1,644 | 1,674 | 97,343 | 15,733.10 |
| 1991-04-18 | 1,684 | 1,684 | 1,644 | 1,644 | 52,184 | 15,451.10 |
| 1991-04-17 | 1,684 | 1,694 | 1,664 | 1,674 | 240,849 | 15,733.10 |
| 1991-04-16 | 1,634 | 1,694 | 1,634 | 1,674 | 120,424 | 15,733.10 |
| 1991-04-15 | 1,614 | 1,644 | 1,614 | 1,634 | 78,276 | 15,357.10 |
| 1991-04-12 | 1,644 | 1,654 | 1,624 | 1,624 | 27,096 | 15,263.20 |
| 1991-04-11 | 1,654 | 1,654 | 1,614 | 1,654 | 47,166 | 15,545.10 |
| 1991-04-10 | 1,634 | 1,644 | 1,614 | 1,624 | 96,340 | 15,263.20 |
| 1991-04-09 | 1,664 | 1,714 | 1,634 | 1,634 | 280,990 | 15,357.10 |
| 1991-04-08 | 1,664 | 1,694 | 1,654 | 1,674 | 254,898 | 15,733.10 |
| 1991-04-05 | 1,584 | 1,654 | 1,584 | 1,654 | 572,016 | 15,545.10 |
| 1991-04-04 | 1,574 | 1,594 | 1,555 | 1,574 | 147,520 | 14,793.20 |
| 1991-04-03 | 1,614 | 1,624 | 1,564 | 1,594 | 275,973 | 14,981.20 |
| 1991-04-02 | 1,525 | 1,604 | 1,515 | 1,594 | 289,019 | 14,981.20 |
| 1991-04-01 | 1,574 | 1,594 | 1,535 | 1,535 | 576,030 | 14,426.70 |
| 1991-03-29 | 1,395 | 1,495 | 1,375 | 1,495 | 526,857 | 14,050.80 |
| 1991-03-28 | 1,355 | 1,405 | 1,355 | 1,395 | 151,534 | 13,110.90 |
| 1991-03-27 | 1,365 | 1,365 | 1,345 | 1,355 | 43,152 | 12,735 |
| 1991-03-26 | 1,375 | 1,375 | 1,355 | 1,355 | 142,502 | 12,735 |
| 1991-03-25 | 1,365 | 1,385 | 1,365 | 1,365 | 100,354 | 12,828.90 |
| 1991-03-22 | 1,355 | 1,355 | 1,335 | 1,345 | 80,283 | 12,641 |
| 1991-03-20 | 1,395 | 1,395 | 1,335 | 1,335 | 363,280 | 12,547 |
| 1991-03-19 | 1,495 | 1,495 | 1,375 | 1,375 | 346,220 | 12,922.90 |
| 1991-03-18 | 1,495 | 1,535 | 1,475 | 1,475 | 64,226 | 13,862.80 |
| 1991-03-15 | 1,465 | 1,564 | 1,445 | 1,475 | 109,386 | 13,862.80 |
| 1991-03-14 | 1,574 | 1,574 | 1,495 | 1,495 | 103,364 | 14,050.80 |
| 1991-03-13 | 1,515 | 1,604 | 1,495 | 1,564 | 168,594 | 14,699.20 |
| 1991-03-12 | 1,425 | 1,515 | 1,425 | 1,505 | 137,485 | 14,144.70 |
| 1991-03-11 | 1,355 | 1,385 | 1,355 | 1,385 | 31,110 | 13,016.90 |
| 1991-03-08 | 1,425 | 1,425 | 1,395 | 1,395 | 36,127 | 13,110.90 |
| 1991-03-07 | 1,445 | 1,445 | 1,425 | 1,425 | 21,074 | 13,392.90 |
| 1991-03-06 | 1,405 | 1,445 | 1,405 | 1,405 | 151,534 | 13,204.90 |
| 1991-03-05 | 1,295 | 1,345 | 1,285 | 1,325 | 21,074 | 12,453 |
| 1991-03-04 | 1,285 | 1,285 | 1,285 | 1,285 | 1,004 | 12,077.10 |
| 1991-03-01 | 1,246 | 1,246 | 1,226 | 1,236 | 12,042 | 11,616.50 |
| 1991-02-28 | 1,266 | 1,295 | 1,236 | 1,236 | 26,092 | 11,616.50 |
| 1991-02-27 | 1,246 | 1,246 | 1,226 | 1,246 | 14,050 | 11,710.50 |
| 1991-02-26 | 1,246 | 1,256 | 1,226 | 1,246 | 49,173 | 11,710.50 |
| 1991-02-25 | 1,226 | 1,246 | 1,226 | 1,226 | 31,110 | 11,522.60 |
| 1991-02-22 | 1,246 | 1,256 | 1,226 | 1,226 | 14,050 | 11,522.60 |
| 1991-02-21 | 1,246 | 1,246 | 1,226 | 1,226 | 6,021 | 11,522.60 |
| 1991-02-20 | 1,275 | 1,295 | 1,246 | 1,246 | 53,187 | 11,710.50 |
| 1991-02-19 | 1,246 | 1,285 | 1,246 | 1,266 | 35,124 | 11,898.50 |
| 1991-02-18 | 1,315 | 1,315 | 1,285 | 1,305 | 48,170 | 12,265 |
| 1991-02-15 | 1,355 | 1,355 | 1,335 | 1,335 | 17,060 | 12,547 |
| 1991-02-14 | 1,315 | 1,335 | 1,315 | 1,335 | 23,081 | 12,547 |
| 1991-02-13 | 1,266 | 1,285 | 1,266 | 1,285 | 45,159 | 12,077.10 |
| 1991-02-12 | 1,236 | 1,266 | 1,226 | 1,266 | 7,025 | 11,898.50 |
| 1991-02-08 | 1,156 | 1,156 | 1,156 | 1,156 | 33,117 | 10,864.70 |
| 1991-02-07 | 1,156 | 1,156 | 1,156 | 1,156 | 4,014 | 10,864.70 |
| 1991-02-06 | 1,136 | 1,136 | 1,136 | 1,136 | 6,021 | 10,676.70 |
| 1991-02-05 | 1,116 | 1,116 | 1,116 | 1,116 | 5,018 | 10,488.70 |
| 1991-02-04 | 1,106 | 1,116 | 1,106 | 1,116 | 2,007 | 10,488.70 |
| 1991-02-01 | 1,106 | 1,116 | 1,076 | 1,086 | 9,032 | 10,206.80 |
| 1991-01-31 | 1,096 | 1,106 | 1,096 | 1,106 | 6,021 | 10,394.70 |
| 1991-01-30 | 1,046 | 1,096 | 1,046 | 1,076 | 11,039 | 10,112.80 |
| 1991-01-29 | 1,076 | 1,076 | 1,076 | 1,076 | 3,011 | 10,112.80 |
| 1991-01-28 | 1,076 | 1,086 | 1,066 | 1,086 | 6,021 | 10,206.80 |
| 1991-01-25 | 1,096 | 1,096 | 1,076 | 1,096 | 4,014 | 10,300.80 |
| 1991-01-24 | 1,116 | 1,116 | 1,076 | 1,076 | 9,032 | 10,112.80 |
| 1991-01-22 | 1,156 | 1,156 | 1,156 | 1,156 | 5,018 | 10,864.70 |
| 1991-01-18 | 1,166 | 1,176 | 1,156 | 1,156 | 12,042 | 10,864.70 |
| 1991-01-14 | 1,186 | 1,186 | 1,176 | 1,176 | 37,131 | 11,052.60 |
| 1991-01-11 | 1,206 | 1,206 | 1,186 | 1,186 | 16,057 | 11,146.60 |
| 1991-01-10 | 1,176 | 1,216 | 1,176 | 1,206 | 7,025 | 11,334.60 |
| 1991-01-09 | 1,196 | 1,196 | 1,196 | 1,196 | 3,011 | 11,240.60 |
| 1991-01-08 | 1,196 | 1,196 | 1,176 | 1,176 | 7,025 | 11,052.60 |
| 1991-01-07 | 1,236 | 1,236 | 1,216 | 1,216 | 24,085 | 11,428.60 |
| 1991-01-04 | 1,196 | 1,206 | 1,186 | 1,206 | 16,057 | 11,334.60 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-01-31]1株→1.064株 [1987-02-25]1株→1.06株
