4092 日本化学工業(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 | 1,430 | 1,440 | 1,400 | 1,440 | 249,000 | 14,400 |
| 1991-12-27 | 1,450 | 1,470 | 1,390 | 1,400 | 269,000 | 14,000 |
| 1991-12-26 | 1,440 | 1,450 | 1,420 | 1,440 | 273,000 | 14,400 |
| 1991-12-25 | 1,370 | 1,430 | 1,370 | 1,420 | 284,000 | 14,200 |
| 1991-12-24 | 1,390 | 1,390 | 1,310 | 1,360 | 135,000 | 13,600 |
| 1991-12-20 | 1,390 | 1,390 | 1,330 | 1,350 | 103,000 | 13,500 |
| 1991-12-19 | 1,380 | 1,400 | 1,350 | 1,350 | 151,000 | 13,500 |
| 1991-12-18 | 1,360 | 1,400 | 1,350 | 1,400 | 181,000 | 14,000 |
| 1991-12-17 | 1,420 | 1,430 | 1,370 | 1,370 | 117,000 | 13,700 |
| 1991-12-16 | 1,400 | 1,430 | 1,350 | 1,380 | 182,000 | 13,800 |
| 1991-12-13 | 1,340 | 1,410 | 1,320 | 1,390 | 1,609,000 | 13,900 |
| 1991-12-12 | 1,260 | 1,320 | 1,250 | 1,260 | 240,000 | 12,600 |
| 1991-12-11 | 1,280 | 1,280 | 1,220 | 1,230 | 500,000 | 12,300 |
| 1991-12-10 | 1,310 | 1,330 | 1,290 | 1,290 | 163,000 | 12,900 |
| 1991-12-09 | 1,370 | 1,380 | 1,330 | 1,330 | 39,000 | 13,300 |
| 1991-12-06 | 1,390 | 1,400 | 1,380 | 1,390 | 122,000 | 13,900 |
| 1991-12-05 | 1,380 | 1,390 | 1,360 | 1,370 | 97,000 | 13,700 |
| 1991-12-04 | 1,310 | 1,390 | 1,310 | 1,390 | 102,000 | 13,900 |
| 1991-12-03 | 1,300 | 1,350 | 1,280 | 1,350 | 234,000 | 13,500 |
| 1991-12-02 | 1,300 | 1,310 | 1,280 | 1,280 | 190,000 | 12,800 |
| 1991-11-29 | 1,350 | 1,370 | 1,320 | 1,350 | 83,000 | 13,500 |
| 1991-11-28 | 1,310 | 1,350 | 1,290 | 1,320 | 159,000 | 13,200 |
| 1991-11-27 | 1,360 | 1,380 | 1,320 | 1,320 | 88,000 | 13,200 |
| 1991-11-26 | 1,360 | 1,360 | 1,320 | 1,330 | 121,000 | 13,300 |
| 1991-11-25 | 1,360 | 1,370 | 1,300 | 1,300 | 175,000 | 13,000 |
| 1991-11-22 | 1,390 | 1,400 | 1,370 | 1,390 | 106,000 | 13,900 |
| 1991-11-21 | 1,370 | 1,410 | 1,370 | 1,390 | 176,000 | 13,900 |
| 1991-11-20 | 1,400 | 1,420 | 1,370 | 1,370 | 360,000 | 13,700 |
| 1991-11-19 | 1,460 | 1,500 | 1,420 | 1,420 | 227,000 | 14,200 |
| 1991-11-18 | 1,470 | 1,500 | 1,430 | 1,440 | 299,000 | 14,400 |
| 1991-11-15 | 1,530 | 1,540 | 1,520 | 1,520 | 211,000 | 15,200 |
| 1991-11-14 | 1,520 | 1,560 | 1,520 | 1,540 | 145,000 | 15,400 |
| 1991-11-13 | 1,590 | 1,600 | 1,540 | 1,540 | 135,000 | 15,400 |
| 1991-11-12 | 1,530 | 1,590 | 1,510 | 1,590 | 196,000 | 15,900 |
| 1991-11-11 | 1,540 | 1,560 | 1,510 | 1,510 | 90,000 | 15,100 |
| 1991-11-08 | 1,570 | 1,590 | 1,560 | 1,560 | 189,000 | 15,600 |
| 1991-11-07 | 1,550 | 1,600 | 1,540 | 1,550 | 223,000 | 15,500 |
| 1991-11-06 | 1,570 | 1,580 | 1,540 | 1,560 | 203,000 | 15,600 |
| 1991-11-05 | 1,620 | 1,660 | 1,600 | 1,600 | 176,000 | 16,000 |
| 1991-11-01 | 1,630 | 1,670 | 1,620 | 1,650 | 352,000 | 16,500 |
| 1991-10-31 | 1,670 | 1,680 | 1,620 | 1,650 | 629,000 | 16,500 |
| 1991-10-30 | 1,650 | 1,720 | 1,630 | 1,630 | 1,052,000 | 16,300 |
| 1991-10-29 | 1,570 | 1,590 | 1,560 | 1,580 | 566,000 | 15,800 |
| 1991-10-28 | 1,520 | 1,540 | 1,500 | 1,530 | 200,000 | 15,300 |
| 1991-10-25 | 1,500 | 1,540 | 1,500 | 1,530 | 193,000 | 15,300 |
| 1991-10-24 | 1,530 | 1,540 | 1,510 | 1,520 | 326,000 | 15,200 |
| 1991-10-23 | 1,480 | 1,480 | 1,460 | 1,480 | 175,000 | 14,800 |
| 1991-10-22 | 1,560 | 1,560 | 1,500 | 1,510 | 433,000 | 15,100 |
| 1991-10-21 | 1,460 | 1,540 | 1,450 | 1,540 | 497,000 | 15,400 |
| 1991-10-18 | 1,450 | 1,450 | 1,420 | 1,450 | 250,000 | 14,500 |
| 1991-10-17 | 1,400 | 1,450 | 1,400 | 1,400 | 143,000 | 14,000 |
| 1991-10-16 | 1,450 | 1,450 | 1,400 | 1,400 | 119,000 | 14,000 |
| 1991-10-15 | 1,440 | 1,450 | 1,420 | 1,450 | 171,000 | 14,500 |
| 1991-10-14 | 1,430 | 1,440 | 1,400 | 1,400 | 73,000 | 14,000 |
| 1991-10-11 | 1,390 | 1,420 | 1,380 | 1,390 | 113,000 | 13,900 |
| 1991-10-09 | 1,400 | 1,460 | 1,390 | 1,460 | 308,000 | 14,600 |
| 1991-10-08 | 1,410 | 1,430 | 1,390 | 1,390 | 86,000 | 13,900 |
| 1991-10-07 | 1,410 | 1,440 | 1,410 | 1,430 | 34,000 | 14,300 |
| 1991-10-04 | 1,410 | 1,440 | 1,400 | 1,440 | 235,000 | 14,400 |
| 1991-10-03 | 1,380 | 1,450 | 1,380 | 1,450 | 336,000 | 14,500 |
| 1991-10-02 | 1,410 | 1,430 | 1,400 | 1,420 | 210,000 | 14,200 |
| 1991-10-01 | 1,410 | 1,470 | 1,390 | 1,450 | 338,000 | 14,500 |
| 1991-09-30 | 1,390 | 1,430 | 1,380 | 1,390 | 245,000 | 13,900 |
| 1991-09-27 | 1,440 | 1,480 | 1,430 | 1,430 | 387,000 | 14,300 |
| 1991-09-26 | 1,470 | 1,470 | 1,430 | 1,460 | 339,000 | 14,600 |
| 1991-09-25 | 1,440 | 1,450 | 1,430 | 1,450 | 310,000 | 14,500 |
| 1991-09-24 | 1,400 | 1,450 | 1,380 | 1,400 | 440,000 | 14,000 |
| 1991-09-20 | 1,550 | 1,650 | 1,400 | 1,400 | 2,386,000 | 14,000 |
| 1991-09-19 | 1,450 | 1,550 | 1,370 | 1,530 | 2,502,000 | 15,300 |
| 1991-09-18 | 1,320 | 1,350 | 1,290 | 1,350 | 1,280,000 | 13,500 |
| 1991-09-17 | 1,210 | 1,250 | 1,150 | 1,150 | 657,000 | 11,500 |
| 1991-09-13 | 1,110 | 1,140 | 1,110 | 1,110 | 2,041,000 | 11,100 |
| 1991-09-12 | 1,100 | 1,120 | 1,090 | 1,090 | 197,000 | 10,900 |
| 1991-09-11 | 1,080 | 1,110 | 1,070 | 1,100 | 153,000 | 11,000 |
| 1991-09-10 | 1,090 | 1,100 | 1,080 | 1,080 | 244,000 | 10,800 |
| 1991-09-09 | 1,110 | 1,120 | 1,090 | 1,090 | 162,000 | 10,900 |
| 1991-09-06 | 1,110 | 1,140 | 1,100 | 1,100 | 254,000 | 11,000 |
| 1991-09-05 | 1,090 | 1,120 | 1,090 | 1,100 | 318,000 | 11,000 |
| 1991-09-04 | 1,100 | 1,110 | 1,090 | 1,090 | 154,000 | 10,900 |
| 1991-09-03 | 1,130 | 1,140 | 1,100 | 1,100 | 119,000 | 11,000 |
| 1991-09-02 | 1,120 | 1,150 | 1,100 | 1,120 | 114,000 | 11,200 |
| 1991-08-30 | 1,120 | 1,160 | 1,110 | 1,110 | 94,000 | 11,100 |
| 1991-08-29 | 1,120 | 1,140 | 1,110 | 1,110 | 103,000 | 11,100 |
| 1991-08-28 | 1,110 | 1,130 | 1,090 | 1,090 | 178,000 | 10,900 |
| 1991-08-27 | 1,090 | 1,140 | 1,090 | 1,110 | 109,000 | 11,100 |
| 1991-08-26 | 1,110 | 1,120 | 1,080 | 1,110 | 174,000 | 11,100 |
| 1991-08-23 | 1,150 | 1,160 | 1,100 | 1,100 | 165,000 | 11,000 |
| 1991-08-22 | 1,160 | 1,170 | 1,150 | 1,150 | 209,000 | 11,500 |
| 1991-08-21 | 1,120 | 1,160 | 1,090 | 1,090 | 170,000 | 10,900 |
| 1991-08-20 | 1,140 | 1,150 | 1,090 | 1,090 | 258,000 | 10,900 |
| 1991-08-19 | 1,190 | 1,190 | 1,070 | 1,100 | 439,000 | 11,000 |
| 1991-08-16 | 1,220 | 1,220 | 1,210 | 1,210 | 108,000 | 12,100 |
| 1991-08-15 | 1,230 | 1,240 | 1,210 | 1,220 | 95,000 | 12,200 |
| 1991-08-14 | 1,220 | 1,250 | 1,210 | 1,250 | 203,000 | 12,500 |
| 1991-08-13 | 1,220 | 1,230 | 1,200 | 1,200 | 208,000 | 12,000 |
| 1991-08-12 | 1,250 | 1,260 | 1,230 | 1,240 | 201,000 | 12,400 |
| 1991-08-09 | 1,270 | 1,280 | 1,250 | 1,260 | 180,000 | 12,600 |
| 1991-08-08 | 1,270 | 1,300 | 1,260 | 1,260 | 806,000 | 12,600 |
| 1991-08-07 | 1,230 | 1,260 | 1,220 | 1,260 | 455,000 | 12,600 |
| 1991-08-06 | 1,220 | 1,240 | 1,180 | 1,190 | 84,000 | 11,900 |
| 1991-08-05 | 1,240 | 1,260 | 1,230 | 1,240 | 387,000 | 12,400 |
| 1991-08-02 | 1,210 | 1,230 | 1,200 | 1,220 | 133,000 | 12,200 |
| 1991-08-01 | 1,220 | 1,230 | 1,170 | 1,230 | 166,000 | 12,300 |
| 1991-07-31 | 1,220 | 1,230 | 1,190 | 1,200 | 123,000 | 12,000 |
| 1991-07-30 | 1,200 | 1,230 | 1,180 | 1,180 | 211,000 | 11,800 |
| 1991-07-29 | 1,220 | 1,220 | 1,160 | 1,160 | 129,000 | 11,600 |
| 1991-07-26 | 1,190 | 1,230 | 1,170 | 1,200 | 189,000 | 12,000 |
| 1991-07-25 | 1,190 | 1,210 | 1,180 | 1,190 | 233,000 | 11,900 |
| 1991-07-24 | 1,180 | 1,200 | 1,150 | 1,200 | 158,000 | 12,000 |
| 1991-07-23 | 1,150 | 1,160 | 1,110 | 1,120 | 165,000 | 11,200 |
| 1991-07-22 | 1,200 | 1,200 | 1,150 | 1,150 | 101,000 | 11,500 |
| 1991-07-19 | 1,180 | 1,180 | 1,150 | 1,160 | 129,000 | 11,600 |
| 1991-07-18 | 1,190 | 1,190 | 1,120 | 1,160 | 256,000 | 11,600 |
| 1991-07-17 | 1,170 | 1,240 | 1,160 | 1,170 | 434,000 | 11,700 |
| 1991-07-16 | 1,150 | 1,180 | 1,130 | 1,150 | 222,000 | 11,500 |
| 1991-07-15 | 1,100 | 1,130 | 1,100 | 1,110 | 181,000 | 11,100 |
| 1991-07-12 | 1,000 | 1,110 | 1,000 | 1,060 | 154,000 | 10,600 |
| 1991-07-11 | 1,050 | 1,070 | 1,000 | 1,000 | 219,000 | 10,000 |
| 1991-07-10 | 1,000 | 1,050 | 990 | 1,030 | 232,000 | 10,300 |
| 1991-07-09 | 980 | 991 | 930 | 990 | 429,000 | 9,900 |
| 1991-07-08 | 1,090 | 1,130 | 980 | 980 | 523,000 | 9,800 |
| 1991-07-05 | 1,140 | 1,140 | 1,100 | 1,100 | 146,000 | 11,000 |
| 1991-07-04 | 1,110 | 1,170 | 1,080 | 1,100 | 251,000 | 11,000 |
| 1991-07-03 | 1,170 | 1,170 | 1,120 | 1,130 | 180,000 | 11,300 |
| 1991-07-02 | 1,180 | 1,200 | 1,180 | 1,180 | 163,000 | 11,800 |
| 1991-07-01 | 1,140 | 1,180 | 1,120 | 1,140 | 302,000 | 11,400 |
| 1991-06-28 | 1,220 | 1,230 | 1,120 | 1,120 | 234,000 | 11,200 |
| 1991-06-27 | 1,250 | 1,260 | 1,180 | 1,210 | 275,000 | 12,100 |
| 1991-06-26 | 1,290 | 1,290 | 1,260 | 1,260 | 93,000 | 12,600 |
| 1991-06-25 | 1,250 | 1,280 | 1,250 | 1,260 | 123,000 | 12,600 |
| 1991-06-24 | 1,270 | 1,290 | 1,260 | 1,260 | 86,000 | 12,600 |
| 1991-06-21 | 1,300 | 1,310 | 1,270 | 1,300 | 164,000 | 13,000 |
| 1991-06-20 | 1,290 | 1,300 | 1,260 | 1,300 | 297,000 | 13,000 |
| 1991-06-19 | 1,280 | 1,290 | 1,260 | 1,290 | 275,000 | 12,900 |
| 1991-06-18 | 1,270 | 1,300 | 1,270 | 1,280 | 93,000 | 12,800 |
| 1991-06-17 | 1,270 | 1,290 | 1,270 | 1,270 | 62,000 | 12,700 |
| 1991-06-14 | 1,310 | 1,310 | 1,250 | 1,250 | 2,420,000 | 12,500 |
| 1991-06-13 | 1,240 | 1,250 | 1,210 | 1,250 | 226,000 | 12,500 |
| 1991-06-12 | 1,270 | 1,290 | 1,240 | 1,250 | 287,000 | 12,500 |
| 1991-06-11 | 1,260 | 1,280 | 1,260 | 1,260 | 120,000 | 12,600 |
| 1991-06-10 | 1,280 | 1,290 | 1,250 | 1,270 | 69,000 | 12,700 |
| 1991-06-07 | 1,270 | 1,300 | 1,260 | 1,260 | 100,000 | 12,600 |
| 1991-06-06 | 1,280 | 1,290 | 1,260 | 1,260 | 77,000 | 12,600 |
| 1991-06-05 | 1,280 | 1,300 | 1,270 | 1,270 | 95,000 | 12,700 |
| 1991-06-04 | 1,270 | 1,300 | 1,260 | 1,260 | 119,000 | 12,600 |
| 1991-06-03 | 1,320 | 1,320 | 1,270 | 1,300 | 137,000 | 13,000 |
| 1991-05-31 | 1,310 | 1,320 | 1,260 | 1,280 | 286,000 | 12,800 |
| 1991-05-30 | 1,280 | 1,310 | 1,270 | 1,300 | 139,000 | 13,000 |
| 1991-05-29 | 1,290 | 1,300 | 1,250 | 1,260 | 156,000 | 12,600 |
| 1991-05-28 | 1,280 | 1,290 | 1,250 | 1,250 | 65,000 | 12,500 |
| 1991-05-27 | 1,270 | 1,280 | 1,250 | 1,280 | 52,000 | 12,800 |
| 1991-05-24 | 1,290 | 1,290 | 1,250 | 1,250 | 91,000 | 12,500 |
| 1991-05-23 | 1,250 | 1,290 | 1,250 | 1,270 | 77,000 | 12,700 |
| 1991-05-22 | 1,260 | 1,270 | 1,230 | 1,230 | 94,000 | 12,300 |
| 1991-05-21 | 1,250 | 1,280 | 1,230 | 1,240 | 140,000 | 12,400 |
| 1991-05-20 | 1,270 | 1,270 | 1,220 | 1,270 | 127,000 | 12,700 |
| 1991-05-17 | 1,250 | 1,250 | 1,220 | 1,230 | 111,000 | 12,300 |
| 1991-05-16 | 1,260 | 1,270 | 1,210 | 1,210 | 182,000 | 12,100 |
| 1991-05-15 | 1,270 | 1,300 | 1,260 | 1,260 | 134,000 | 12,600 |
| 1991-05-14 | 1,310 | 1,310 | 1,270 | 1,270 | 137,000 | 12,700 |
| 1991-05-13 | 1,290 | 1,310 | 1,280 | 1,290 | 148,000 | 12,900 |
| 1991-05-10 | 1,290 | 1,300 | 1,270 | 1,270 | 98,000 | 12,700 |
| 1991-05-09 | 1,290 | 1,310 | 1,260 | 1,300 | 324,000 | 13,000 |
| 1991-05-08 | 1,260 | 1,290 | 1,260 | 1,280 | 110,000 | 12,800 |
| 1991-05-07 | 1,270 | 1,280 | 1,260 | 1,260 | 38,000 | 12,600 |
| 1991-05-02 | 1,270 | 1,290 | 1,250 | 1,250 | 145,000 | 12,500 |
| 1991-05-01 | 1,260 | 1,270 | 1,250 | 1,250 | 106,000 | 12,500 |
| 1991-04-30 | 1,270 | 1,290 | 1,250 | 1,250 | 90,000 | 12,500 |
| 1991-04-26 | 1,290 | 1,290 | 1,250 | 1,280 | 151,000 | 12,800 |
| 1991-04-25 | 1,290 | 1,300 | 1,260 | 1,260 | 121,000 | 12,600 |
| 1991-04-24 | 1,300 | 1,300 | 1,260 | 1,270 | 122,000 | 12,700 |
| 1991-04-23 | 1,260 | 1,310 | 1,250 | 1,310 | 271,000 | 13,100 |
| 1991-04-22 | 1,260 | 1,290 | 1,250 | 1,260 | 74,000 | 12,600 |
| 1991-04-19 | 1,260 | 1,280 | 1,250 | 1,250 | 62,000 | 12,500 |
| 1991-04-18 | 1,290 | 1,290 | 1,260 | 1,270 | 85,000 | 12,700 |
| 1991-04-17 | 1,290 | 1,320 | 1,280 | 1,290 | 207,000 | 12,900 |
| 1991-04-16 | 1,310 | 1,310 | 1,260 | 1,260 | 152,000 | 12,600 |
| 1991-04-15 | 1,310 | 1,320 | 1,290 | 1,300 | 120,000 | 13,000 |
| 1991-04-12 | 1,260 | 1,290 | 1,250 | 1,290 | 62,000 | 12,900 |
| 1991-04-11 | 1,260 | 1,280 | 1,250 | 1,280 | 146,000 | 12,800 |
| 1991-04-10 | 1,250 | 1,280 | 1,250 | 1,280 | 88,000 | 12,800 |
| 1991-04-09 | 1,230 | 1,270 | 1,230 | 1,250 | 172,000 | 12,500 |
| 1991-04-08 | 1,290 | 1,290 | 1,250 | 1,250 | 74,000 | 12,500 |
| 1991-04-05 | 1,270 | 1,290 | 1,260 | 1,270 | 101,000 | 12,700 |
| 1991-04-04 | 1,290 | 1,300 | 1,270 | 1,290 | 95,000 | 12,900 |
| 1991-04-03 | 1,300 | 1,310 | 1,290 | 1,310 | 111,000 | 13,100 |
| 1991-04-02 | 1,270 | 1,300 | 1,250 | 1,260 | 182,000 | 12,600 |
| 1991-04-01 | 1,280 | 1,300 | 1,260 | 1,270 | 200,000 | 12,700 |
| 1991-03-29 | 1,310 | 1,340 | 1,260 | 1,340 | 133,000 | 13,400 |
| 1991-03-28 | 1,250 | 1,320 | 1,240 | 1,290 | 201,000 | 12,900 |
| 1991-03-27 | 1,320 | 1,340 | 1,240 | 1,270 | 120,000 | 12,700 |
| 1991-03-26 | 1,390 | 1,390 | 1,310 | 1,320 | 128,000 | 13,200 |
| 1991-03-25 | 1,350 | 1,390 | 1,340 | 1,380 | 388,000 | 13,800 |
| 1991-03-22 | 1,250 | 1,350 | 1,250 | 1,320 | 345,000 | 13,200 |
| 1991-03-20 | 1,300 | 1,300 | 1,260 | 1,270 | 182,000 | 12,700 |
| 1991-03-19 | 1,300 | 1,320 | 1,290 | 1,290 | 167,000 | 12,900 |
| 1991-03-18 | 1,320 | 1,320 | 1,290 | 1,320 | 138,000 | 13,200 |
| 1991-03-15 | 1,260 | 1,320 | 1,240 | 1,290 | 221,000 | 12,900 |
| 1991-03-14 | 1,280 | 1,300 | 1,240 | 1,260 | 316,000 | 12,600 |
| 1991-03-13 | 1,240 | 1,270 | 1,230 | 1,260 | 215,000 | 12,600 |
| 1991-03-12 | 1,240 | 1,260 | 1,240 | 1,260 | 173,000 | 12,600 |
| 1991-03-11 | 1,290 | 1,290 | 1,220 | 1,220 | 247,000 | 12,200 |
| 1991-03-08 | 1,260 | 1,280 | 1,230 | 1,280 | 1,388,000 | 12,800 |
| 1991-03-07 | 1,260 | 1,260 | 1,210 | 1,240 | 147,000 | 12,400 |
| 1991-03-06 | 1,280 | 1,280 | 1,230 | 1,270 | 313,000 | 12,700 |
| 1991-03-05 | 1,290 | 1,300 | 1,200 | 1,240 | 130,000 | 12,400 |
| 1991-03-04 | 1,170 | 1,280 | 1,170 | 1,270 | 204,000 | 12,700 |
| 1991-03-01 | 1,250 | 1,260 | 1,190 | 1,190 | 212,000 | 11,900 |
| 1991-02-28 | 1,300 | 1,310 | 1,260 | 1,260 | 212,000 | 12,600 |
| 1991-02-27 | 1,310 | 1,330 | 1,290 | 1,300 | 103,000 | 13,000 |
| 1991-02-26 | 1,300 | 1,370 | 1,300 | 1,360 | 203,000 | 13,600 |
| 1991-02-25 | 1,350 | 1,380 | 1,310 | 1,320 | 225,000 | 13,200 |
| 1991-02-22 | 1,310 | 1,370 | 1,310 | 1,370 | 155,000 | 13,700 |
| 1991-02-21 | 1,350 | 1,400 | 1,310 | 1,310 | 171,000 | 13,100 |
| 1991-02-20 | 1,340 | 1,380 | 1,340 | 1,360 | 150,000 | 13,600 |
| 1991-02-19 | 1,400 | 1,450 | 1,360 | 1,360 | 457,000 | 13,600 |
| 1991-02-18 | 1,430 | 1,430 | 1,360 | 1,400 | 138,000 | 14,000 |
| 1991-02-15 | 1,350 | 1,390 | 1,330 | 1,390 | 354,000 | 13,900 |
| 1991-02-14 | 1,440 | 1,460 | 1,400 | 1,400 | 396,000 | 14,000 |
| 1991-02-13 | 1,340 | 1,420 | 1,340 | 1,400 | 465,000 | 14,000 |
| 1991-02-12 | 1,330 | 1,350 | 1,300 | 1,330 | 332,000 | 13,300 |
| 1991-02-08 | 1,260 | 1,330 | 1,240 | 1,290 | 435,000 | 12,900 |
| 1991-02-07 | 1,320 | 1,320 | 1,260 | 1,270 | 170,000 | 12,700 |
| 1991-02-06 | 1,290 | 1,330 | 1,250 | 1,300 | 397,000 | 13,000 |
| 1991-02-05 | 1,150 | 1,270 | 1,150 | 1,270 | 311,000 | 12,700 |
| 1991-02-04 | 1,130 | 1,130 | 1,100 | 1,130 | 89,000 | 11,300 |
| 1991-02-01 | 1,120 | 1,120 | 1,070 | 1,120 | 98,000 | 11,200 |
| 1991-01-31 | 1,140 | 1,140 | 1,090 | 1,120 | 168,000 | 11,200 |
| 1991-01-30 | 1,090 | 1,100 | 1,070 | 1,080 | 119,000 | 10,800 |
| 1991-01-29 | 1,090 | 1,090 | 1,070 | 1,070 | 67,000 | 10,700 |
| 1991-01-28 | 1,080 | 1,090 | 1,060 | 1,090 | 88,000 | 10,900 |
| 1991-01-25 | 1,080 | 1,090 | 1,050 | 1,090 | 214,000 | 10,900 |
| 1991-01-24 | 1,080 | 1,080 | 1,040 | 1,050 | 246,000 | 10,500 |
| 1991-01-23 | 1,050 | 1,100 | 1,030 | 1,070 | 144,000 | 10,700 |
| 1991-01-22 | 1,090 | 1,100 | 1,050 | 1,050 | 97,000 | 10,500 |
| 1991-01-21 | 1,110 | 1,110 | 1,070 | 1,100 | 109,000 | 11,000 |
| 1991-01-18 | 1,090 | 1,150 | 1,050 | 1,110 | 412,000 | 11,100 |
| 1991-01-17 | 985 | 1,050 | 985 | 1,050 | 132,000 | 10,500 |
| 1991-01-16 | 990 | 1,020 | 990 | 995 | 135,000 | 9,950 |
| 1991-01-14 | 1,020 | 1,050 | 1,020 | 1,050 | 82,000 | 10,500 |
| 1991-01-11 | 1,010 | 1,080 | 1,000 | 1,040 | 151,000 | 10,400 |
| 1991-01-10 | 970 | 1,020 | 970 | 1,000 | 183,000 | 10,000 |
| 1991-01-09 | 989 | 993 | 956 | 990 | 218,000 | 9,900 |
| 1991-01-08 | 1,050 | 1,060 | 990 | 992 | 332,000 | 9,920 |
| 1991-01-07 | 1,110 | 1,140 | 1,090 | 1,090 | 144,000 | 10,900 |
| 1991-01-04 | 1,100 | 1,150 | 1,100 | 1,150 | 142,000 | 11,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
