4186 東京応化工業(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 | 3,050 | 3,060 | 3,050 | 3,060 | 10,000 | 1,020 |
| 1991-12-27 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 1,016.67 |
| 1991-12-26 | 3,100 | 3,100 | 3,040 | 3,100 | 22,000 | 1,033.33 |
| 1991-12-25 | 3,130 | 3,140 | 3,110 | 3,110 | 9,000 | 1,036.67 |
| 1991-12-24 | 3,180 | 3,180 | 3,140 | 3,140 | 29,000 | 1,046.67 |
| 1991-12-20 | 3,250 | 3,250 | 3,160 | 3,190 | 70,000 | 1,063.33 |
| 1991-12-19 | 3,270 | 3,270 | 3,220 | 3,230 | 30,000 | 1,076.67 |
| 1991-12-18 | 3,210 | 3,290 | 3,210 | 3,270 | 23,000 | 1,090 |
| 1991-12-17 | 3,360 | 3,360 | 3,270 | 3,270 | 22,000 | 1,090 |
| 1991-12-16 | 3,260 | 3,260 | 3,260 | 3,260 | 8,000 | 1,086.67 |
| 1991-12-13 | 3,220 | 3,270 | 3,220 | 3,270 | 31,000 | 1,090 |
| 1991-12-12 | 3,200 | 3,220 | 3,190 | 3,210 | 45,000 | 1,070 |
| 1991-12-11 | 3,150 | 3,160 | 3,100 | 3,160 | 16,000 | 1,053.33 |
| 1991-12-10 | 3,170 | 3,170 | 3,140 | 3,150 | 18,000 | 1,050 |
| 1991-12-09 | 3,160 | 3,180 | 3,160 | 3,170 | 16,000 | 1,056.67 |
| 1991-12-06 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,050 |
| 1991-12-05 | 3,100 | 3,190 | 3,100 | 3,190 | 42,000 | 1,063.33 |
| 1991-12-04 | 3,010 | 3,060 | 3,000 | 3,060 | 64,000 | 1,020 |
| 1991-12-03 | 3,030 | 3,080 | 3,000 | 3,010 | 106,000 | 1,003.33 |
| 1991-12-02 | 3,050 | 3,070 | 3,030 | 3,030 | 15,000 | 1,010 |
| 1991-11-29 | 3,110 | 3,110 | 3,070 | 3,070 | 45,000 | 1,023.33 |
| 1991-11-28 | 3,100 | 3,100 | 3,080 | 3,100 | 33,000 | 1,033.33 |
| 1991-11-27 | 3,100 | 3,120 | 3,100 | 3,100 | 35,000 | 1,033.33 |
| 1991-11-26 | 3,060 | 3,100 | 3,060 | 3,100 | 15,000 | 1,033.33 |
| 1991-11-25 | 3,100 | 3,100 | 3,010 | 3,010 | 41,000 | 1,003.33 |
| 1991-11-22 | 3,120 | 3,120 | 3,100 | 3,100 | 31,000 | 1,033.33 |
| 1991-11-21 | 3,250 | 3,250 | 3,100 | 3,100 | 30,000 | 1,033.33 |
| 1991-11-20 | 3,250 | 3,250 | 3,200 | 3,200 | 30,000 | 1,066.67 |
| 1991-11-19 | 3,420 | 3,420 | 3,300 | 3,300 | 44,000 | 1,100 |
| 1991-11-18 | 3,440 | 3,450 | 3,350 | 3,380 | 22,000 | 1,126.67 |
| 1991-11-15 | 3,510 | 3,520 | 3,490 | 3,490 | 27,000 | 1,163.33 |
| 1991-11-14 | 3,600 | 3,620 | 3,570 | 3,570 | 48,000 | 1,190 |
| 1991-11-13 | 3,780 | 3,780 | 3,730 | 3,730 | 12,000 | 1,243.33 |
| 1991-11-12 | 3,780 | 3,790 | 3,780 | 3,790 | 6,000 | 1,263.33 |
| 1991-11-11 | 3,840 | 3,840 | 3,810 | 3,840 | 8,000 | 1,280 |
| 1991-11-08 | 3,850 | 3,850 | 3,840 | 3,850 | 33,000 | 1,283.33 |
| 1991-11-07 | 3,870 | 3,890 | 3,860 | 3,870 | 42,000 | 1,290 |
| 1991-11-06 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 1,316.67 |
| 1991-11-05 | 3,900 | 3,950 | 3,900 | 3,950 | 16,000 | 1,316.67 |
| 1991-11-01 | 3,880 | 3,900 | 3,860 | 3,900 | 37,000 | 1,300 |
| 1991-10-31 | 3,840 | 3,900 | 3,840 | 3,860 | 32,000 | 1,286.67 |
| 1991-10-30 | 3,830 | 3,840 | 3,820 | 3,820 | 25,000 | 1,273.33 |
| 1991-10-29 | 3,850 | 3,900 | 3,800 | 3,810 | 162,000 | 1,270 |
| 1991-10-28 | 3,910 | 3,930 | 3,850 | 3,890 | 79,000 | 1,296.67 |
| 1991-10-25 | 3,930 | 3,950 | 3,870 | 3,900 | 51,000 | 1,300 |
| 1991-10-24 | 3,900 | 3,910 | 3,800 | 3,900 | 38,000 | 1,300 |
| 1991-10-23 | 3,850 | 3,900 | 3,820 | 3,900 | 53,000 | 1,300 |
| 1991-10-22 | 3,820 | 3,880 | 3,820 | 3,880 | 41,000 | 1,293.33 |
| 1991-10-21 | 3,820 | 3,850 | 3,800 | 3,800 | 36,000 | 1,266.67 |
| 1991-10-18 | 3,680 | 3,840 | 3,680 | 3,800 | 40,000 | 1,266.67 |
| 1991-10-17 | 3,690 | 3,690 | 3,680 | 3,680 | 11,000 | 1,226.67 |
| 1991-10-16 | 3,680 | 3,680 | 3,680 | 3,680 | 6,000 | 1,226.67 |
| 1991-10-15 | 3,670 | 3,680 | 3,660 | 3,680 | 20,000 | 1,226.67 |
| 1991-10-14 | 3,630 | 3,630 | 3,620 | 3,620 | 27,000 | 1,206.67 |
| 1991-10-11 | 3,690 | 3,690 | 3,620 | 3,640 | 64,000 | 1,213.33 |
| 1991-10-09 | 3,680 | 3,680 | 3,650 | 3,680 | 5,000 | 1,226.67 |
| 1991-10-08 | 3,710 | 3,750 | 3,650 | 3,670 | 38,000 | 1,223.33 |
| 1991-10-07 | 3,870 | 3,870 | 3,710 | 3,710 | 71,000 | 1,236.67 |
| 1991-10-04 | 3,860 | 3,900 | 3,860 | 3,900 | 20,000 | 1,300 |
| 1991-10-03 | 4,050 | 4,060 | 3,900 | 3,950 | 57,000 | 1,316.67 |
| 1991-10-02 | 4,080 | 4,080 | 4,050 | 4,050 | 17,000 | 1,350 |
| 1991-10-01 | 4,090 | 4,100 | 4,070 | 4,100 | 32,000 | 1,366.67 |
| 1991-09-30 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 1,366.67 |
| 1991-09-27 | 4,130 | 4,130 | 4,040 | 4,100 | 41,000 | 1,366.67 |
| 1991-09-26 | 4,160 | 4,160 | 4,080 | 4,080 | 34,000 | 1,360 |
| 1991-09-25 | 4,070 | 4,160 | 4,070 | 4,160 | 36,000 | 1,386.67 |
| 1991-09-24 | 3,850 | 3,940 | 3,850 | 3,930 | 43,000 | 1,310 |
| 1991-09-20 | 3,800 | 3,870 | 3,800 | 3,850 | 158,000 | 1,283.33 |
| 1991-09-19 | 3,830 | 3,830 | 3,810 | 3,810 | 33,000 | 1,270 |
| 1991-09-18 | 3,510 | 3,680 | 3,510 | 3,680 | 819,000 | 1,226.67 |
| 1991-09-17 | 3,540 | 3,550 | 3,460 | 3,500 | 82,000 | 1,166.67 |
| 1991-09-13 | 3,500 | 3,540 | 3,500 | 3,530 | 85,000 | 1,176.67 |
| 1991-09-12 | 3,590 | 3,590 | 3,500 | 3,510 | 96,000 | 1,170 |
| 1991-09-11 | 3,600 | 3,600 | 3,560 | 3,600 | 714,000 | 1,200 |
| 1991-09-10 | 3,690 | 3,690 | 3,630 | 3,630 | 15,000 | 1,210 |
| 1991-09-09 | 3,680 | 3,700 | 3,680 | 3,700 | 23,000 | 1,233.33 |
| 1991-09-06 | 3,680 | 3,720 | 3,680 | 3,680 | 32,000 | 1,226.67 |
| 1991-09-05 | 3,710 | 3,710 | 3,650 | 3,690 | 28,000 | 1,230 |
| 1991-09-04 | 3,640 | 3,710 | 3,640 | 3,710 | 46,000 | 1,236.67 |
| 1991-09-03 | 3,650 | 3,740 | 3,640 | 3,650 | 76,000 | 1,216.67 |
| 1991-09-02 | 3,700 | 3,700 | 3,650 | 3,650 | 19,000 | 1,216.67 |
| 1991-08-30 | 3,790 | 3,800 | 3,750 | 3,750 | 41,000 | 1,250 |
| 1991-08-29 | 3,780 | 3,800 | 3,780 | 3,800 | 7,000 | 1,266.67 |
| 1991-08-28 | 3,840 | 3,840 | 3,830 | 3,830 | 2,000 | 1,276.67 |
| 1991-08-27 | 3,900 | 3,900 | 3,840 | 3,840 | 43,000 | 1,280 |
| 1991-08-26 | 3,990 | 4,000 | 3,990 | 3,990 | 25,000 | 1,330 |
| 1991-08-23 | 3,980 | 4,000 | 3,960 | 4,000 | 20,000 | 1,333.33 |
| 1991-08-22 | 4,090 | 4,100 | 3,980 | 3,980 | 79,000 | 1,326.67 |
| 1991-08-21 | 3,880 | 4,000 | 3,870 | 4,000 | 39,000 | 1,333.33 |
| 1991-08-20 | 3,890 | 3,890 | 3,880 | 3,880 | 7,000 | 1,293.33 |
| 1991-08-19 | 4,000 | 4,000 | 3,990 | 3,990 | 6,000 | 1,330 |
| 1991-08-16 | 4,100 | 4,100 | 4,000 | 4,000 | 16,000 | 1,333.33 |
| 1991-08-15 | 4,120 | 4,150 | 4,120 | 4,120 | 13,000 | 1,373.33 |
| 1991-08-14 | 4,130 | 4,150 | 4,120 | 4,130 | 28,000 | 1,376.67 |
| 1991-08-13 | 4,100 | 4,130 | 4,100 | 4,130 | 10,000 | 1,376.67 |
| 1991-08-12 | 4,110 | 4,110 | 4,090 | 4,100 | 6,000 | 1,366.67 |
| 1991-08-09 | 4,170 | 4,180 | 4,070 | 4,080 | 72,000 | 1,360 |
| 1991-08-08 | 4,270 | 4,280 | 4,150 | 4,220 | 109,000 | 1,406.67 |
| 1991-08-07 | 4,410 | 4,410 | 4,320 | 4,320 | 31,000 | 1,440 |
| 1991-08-06 | 4,400 | 4,440 | 4,400 | 4,400 | 7,000 | 1,466.67 |
| 1991-08-05 | 4,590 | 4,590 | 4,500 | 4,500 | 20,000 | 1,500 |
| 1991-08-02 | 4,500 | 4,620 | 4,490 | 4,600 | 50,000 | 1,533.33 |
| 1991-08-01 | 4,440 | 4,500 | 4,380 | 4,500 | 52,000 | 1,500 |
| 1991-07-31 | 4,310 | 4,410 | 4,310 | 4,390 | 72,000 | 1,463.33 |
| 1991-07-30 | 4,300 | 4,330 | 4,280 | 4,300 | 51,000 | 1,433.33 |
| 1991-07-29 | 4,320 | 4,340 | 4,300 | 4,300 | 35,000 | 1,433.33 |
| 1991-07-26 | 4,250 | 4,270 | 4,250 | 4,270 | 30,000 | 1,423.33 |
| 1991-07-25 | 4,340 | 4,380 | 4,250 | 4,250 | 33,000 | 1,416.67 |
| 1991-07-24 | 4,390 | 4,390 | 4,390 | 4,390 | 2,000 | 1,463.33 |
| 1991-07-23 | 4,350 | 4,400 | 4,350 | 4,370 | 31,000 | 1,456.67 |
| 1991-07-22 | 4,540 | 4,540 | 4,450 | 4,450 | 27,000 | 1,483.33 |
| 1991-07-19 | 4,500 | 4,570 | 4,500 | 4,540 | 33,000 | 1,513.33 |
| 1991-07-18 | 4,610 | 4,630 | 4,550 | 4,600 | 26,000 | 1,533.33 |
| 1991-07-17 | 4,690 | 4,690 | 4,620 | 4,630 | 30,000 | 1,543.33 |
| 1991-07-16 | 4,710 | 4,720 | 4,710 | 4,720 | 26,000 | 1,573.33 |
| 1991-07-15 | 4,630 | 4,700 | 4,620 | 4,700 | 33,000 | 1,566.67 |
| 1991-07-12 | 4,640 | 4,640 | 4,600 | 4,600 | 31,000 | 1,533.33 |
| 1991-07-11 | 4,520 | 4,590 | 4,520 | 4,590 | 46,000 | 1,530 |
| 1991-07-10 | 4,300 | 4,450 | 4,300 | 4,370 | 153,000 | 1,456.67 |
| 1991-07-09 | 4,350 | 4,350 | 4,190 | 4,300 | 146,000 | 1,433.33 |
| 1991-07-08 | 4,550 | 4,550 | 4,400 | 4,400 | 40,000 | 1,466.67 |
| 1991-07-05 | 4,630 | 4,650 | 4,580 | 4,590 | 49,000 | 1,530 |
| 1991-07-04 | 4,660 | 4,660 | 4,600 | 4,620 | 20,000 | 1,540 |
| 1991-07-03 | 4,870 | 4,870 | 4,730 | 4,730 | 46,000 | 1,576.67 |
| 1991-07-02 | 4,760 | 4,820 | 4,760 | 4,820 | 52,000 | 1,606.67 |
| 1991-07-01 | 4,750 | 4,790 | 4,710 | 4,760 | 56,000 | 1,586.67 |
| 1991-06-28 | 4,900 | 4,900 | 4,760 | 4,760 | 65,000 | 1,586.67 |
| 1991-06-27 | 4,850 | 4,900 | 4,810 | 4,810 | 29,000 | 1,603.33 |
| 1991-06-26 | 4,900 | 4,920 | 4,850 | 4,860 | 91,000 | 1,620 |
| 1991-06-25 | 4,930 | 4,950 | 4,850 | 4,850 | 74,000 | 1,616.67 |
| 1991-06-24 | 5,000 | 5,010 | 4,980 | 4,980 | 40,000 | 1,660 |
| 1991-06-21 | 4,920 | 5,020 | 4,920 | 5,000 | 28,000 | 1,666.67 |
| 1991-06-20 | 4,900 | 4,960 | 4,850 | 4,900 | 76,000 | 1,633.33 |
| 1991-06-19 | 5,050 | 5,090 | 5,000 | 5,000 | 96,000 | 1,666.67 |
| 1991-06-18 | 5,140 | 5,150 | 5,090 | 5,150 | 186,000 | 1,716.67 |
| 1991-06-17 | 5,120 | 5,150 | 5,120 | 5,140 | 86,000 | 1,713.33 |
| 1991-06-14 | 5,100 | 5,190 | 5,090 | 5,110 | 234,000 | 1,703.33 |
| 1991-06-13 | 5,110 | 5,120 | 5,050 | 5,090 | 92,000 | 1,696.67 |
| 1991-06-12 | 5,180 | 5,200 | 5,100 | 5,130 | 157,000 | 1,710 |
| 1991-06-11 | 5,020 | 5,100 | 4,960 | 5,100 | 79,000 | 1,700 |
| 1991-06-10 | 5,060 | 5,060 | 4,950 | 5,000 | 52,000 | 1,666.67 |
| 1991-06-07 | 4,900 | 5,120 | 4,900 | 5,100 | 254,000 | 1,700 |
| 1991-06-06 | 4,900 | 4,900 | 4,880 | 4,900 | 40,000 | 1,633.33 |
| 1991-06-05 | 4,900 | 4,950 | 4,870 | 4,900 | 152,000 | 1,633.33 |
| 1991-06-04 | 4,820 | 4,900 | 4,810 | 4,850 | 134,000 | 1,616.67 |
| 1991-06-03 | 4,950 | 4,950 | 4,810 | 4,820 | 49,000 | 1,606.67 |
| 1991-05-31 | 5,000 | 5,000 | 4,910 | 4,920 | 97,000 | 1,640 |
| 1991-05-30 | 4,900 | 4,950 | 4,890 | 4,900 | 175,000 | 1,633.33 |
| 1991-05-29 | 4,760 | 4,950 | 4,760 | 4,900 | 213,000 | 1,633.33 |
| 1991-05-28 | 4,840 | 4,870 | 4,840 | 4,850 | 29,000 | 1,616.67 |
| 1991-05-27 | 4,870 | 4,890 | 4,850 | 4,890 | 47,000 | 1,630 |
| 1991-05-24 | 4,950 | 4,970 | 4,820 | 4,970 | 39,000 | 1,656.67 |
| 1991-05-23 | 4,990 | 5,100 | 4,990 | 5,050 | 167,000 | 1,683.33 |
| 1991-05-22 | 5,000 | 5,030 | 4,950 | 4,990 | 122,000 | 1,663.33 |
| 1991-05-21 | 4,860 | 5,000 | 4,860 | 5,000 | 59,000 | 1,666.67 |
| 1991-05-20 | 4,900 | 4,940 | 4,870 | 4,900 | 95,000 | 1,633.33 |
| 1991-05-17 | 4,900 | 5,040 | 4,900 | 5,040 | 146,000 | 1,680 |
| 1991-05-16 | 5,000 | 5,000 | 4,900 | 4,900 | 61,000 | 1,633.33 |
| 1991-05-15 | 4,950 | 5,020 | 4,910 | 4,990 | 92,000 | 1,663.33 |
| 1991-05-14 | 5,170 | 5,200 | 5,070 | 5,070 | 98,000 | 1,690 |
| 1991-05-13 | 5,310 | 5,310 | 5,200 | 5,270 | 66,000 | 1,756.67 |
| 1991-05-10 | 5,330 | 5,400 | 5,260 | 5,330 | 546,000 | 1,776.67 |
| 1991-05-09 | 4,950 | 5,180 | 4,950 | 5,130 | 540,000 | 1,710 |
| 1991-05-08 | 4,850 | 4,900 | 4,810 | 4,880 | 131,000 | 1,626.67 |
| 1991-05-07 | 4,800 | 4,850 | 4,800 | 4,830 | 18,000 | 1,610 |
| 1991-05-02 | 4,820 | 4,880 | 4,800 | 4,850 | 56,000 | 1,616.67 |
| 1991-05-01 | 4,710 | 4,800 | 4,710 | 4,800 | 82,000 | 1,600 |
| 1991-04-30 | 4,660 | 4,760 | 4,660 | 4,760 | 31,000 | 1,586.67 |
| 1991-04-26 | 4,750 | 4,750 | 4,710 | 4,710 | 59,000 | 1,570 |
| 1991-04-25 | 4,840 | 4,850 | 4,780 | 4,800 | 99,000 | 1,600 |
| 1991-04-24 | 4,800 | 4,880 | 4,760 | 4,850 | 71,000 | 1,616.67 |
| 1991-04-23 | 4,800 | 4,800 | 4,780 | 4,800 | 31,000 | 1,600 |
| 1991-04-22 | 4,910 | 4,910 | 4,840 | 4,840 | 50,000 | 1,613.33 |
| 1991-04-19 | 4,940 | 4,940 | 4,890 | 4,940 | 65,000 | 1,646.67 |
| 1991-04-18 | 4,950 | 4,980 | 4,910 | 4,950 | 88,000 | 1,650 |
| 1991-04-17 | 4,780 | 4,900 | 4,780 | 4,900 | 128,000 | 1,633.33 |
| 1991-04-16 | 4,650 | 4,830 | 4,650 | 4,700 | 154,000 | 1,566.67 |
| 1991-04-15 | 4,670 | 4,700 | 4,620 | 4,650 | 67,000 | 1,550 |
| 1991-04-12 | 4,700 | 4,700 | 4,650 | 4,650 | 54,000 | 1,550 |
| 1991-04-11 | 4,750 | 4,750 | 4,700 | 4,700 | 23,000 | 1,566.67 |
| 1991-04-10 | 4,700 | 4,700 | 4,650 | 4,700 | 40,000 | 1,566.67 |
| 1991-04-09 | 4,750 | 4,750 | 4,700 | 4,700 | 11,000 | 1,566.67 |
| 1991-04-08 | 4,850 | 4,850 | 4,780 | 4,780 | 32,000 | 1,593.33 |
| 1991-04-05 | 4,800 | 4,850 | 4,800 | 4,850 | 49,000 | 1,616.67 |
| 1991-04-04 | 4,760 | 4,810 | 4,760 | 4,780 | 26,000 | 1,593.33 |
| 1991-04-03 | 4,720 | 4,790 | 4,720 | 4,730 | 26,000 | 1,576.67 |
| 1991-04-02 | 4,760 | 4,800 | 4,760 | 4,760 | 24,000 | 1,586.67 |
| 1991-04-01 | 4,810 | 4,810 | 4,760 | 4,760 | 20,000 | 1,586.67 |
| 1991-03-29 | 4,740 | 4,750 | 4,720 | 4,750 | 32,000 | 1,583.33 |
| 1991-03-28 | 4,650 | 4,750 | 4,580 | 4,750 | 85,000 | 1,583.33 |
| 1991-03-27 | 4,740 | 4,750 | 4,650 | 4,690 | 31,000 | 1,563.33 |
| 1991-03-26 | 4,700 | 4,750 | 4,650 | 4,740 | 50,000 | 1,580 |
| 1991-03-25 | 4,720 | 4,720 | 4,610 | 4,700 | 37,000 | 1,566.67 |
| 1991-03-22 | 4,810 | 4,810 | 4,680 | 4,720 | 208,000 | 1,573.33 |
| 1991-03-20 | 4,880 | 4,880 | 4,710 | 4,760 | 104,000 | 1,586.67 |
| 1991-03-19 | 4,960 | 4,960 | 4,850 | 4,920 | 76,000 | 1,640 |
| 1991-03-18 | 4,950 | 5,070 | 4,950 | 4,950 | 79,000 | 1,650 |
| 1991-03-15 | 4,840 | 4,930 | 4,840 | 4,900 | 19,000 | 1,633.33 |
| 1991-03-14 | 4,900 | 4,900 | 4,880 | 4,890 | 69,000 | 1,630 |
| 1991-03-13 | 4,890 | 4,900 | 4,790 | 4,900 | 102,000 | 1,633.33 |
| 1991-03-12 | 4,850 | 4,880 | 4,850 | 4,880 | 59,000 | 1,626.67 |
| 1991-03-11 | 4,800 | 4,880 | 4,800 | 4,880 | 35,000 | 1,626.67 |
| 1991-03-08 | 4,850 | 4,850 | 4,760 | 4,780 | 20,000 | 1,593.33 |
| 1991-03-07 | 4,900 | 4,900 | 4,790 | 4,800 | 54,000 | 1,600 |
| 1991-03-06 | 4,980 | 4,980 | 4,890 | 4,900 | 114,000 | 1,633.33 |
| 1991-03-05 | 4,800 | 4,880 | 4,800 | 4,870 | 119,000 | 1,623.33 |
| 1991-03-04 | 4,790 | 4,800 | 4,790 | 4,800 | 67,000 | 1,600 |
| 1991-03-01 | 4,750 | 4,850 | 4,740 | 4,800 | 81,000 | 1,600 |
| 1991-02-28 | 4,590 | 4,730 | 4,580 | 4,700 | 89,000 | 1,566.67 |
| 1991-02-27 | 4,540 | 4,540 | 4,480 | 4,540 | 21,000 | 1,513.33 |
| 1991-02-26 | 4,600 | 4,610 | 4,520 | 4,540 | 53,000 | 1,513.33 |
| 1991-02-25 | 4,540 | 4,600 | 4,500 | 4,590 | 58,000 | 1,530 |
| 1991-02-22 | 4,450 | 4,550 | 4,450 | 4,550 | 96,000 | 1,516.67 |
| 1991-02-21 | 4,440 | 4,500 | 4,410 | 4,450 | 76,000 | 1,483.33 |
| 1991-02-20 | 4,490 | 4,490 | 4,430 | 4,450 | 16,000 | 1,483.33 |
| 1991-02-19 | 4,550 | 4,550 | 4,450 | 4,530 | 26,000 | 1,510 |
| 1991-02-18 | 4,500 | 4,600 | 4,500 | 4,550 | 205,000 | 1,516.67 |
| 1991-02-15 | 4,300 | 4,450 | 4,300 | 4,450 | 144,000 | 1,483.33 |
| 1991-02-14 | 4,140 | 4,300 | 4,140 | 4,300 | 222,000 | 1,433.33 |
| 1991-02-13 | 4,120 | 4,130 | 4,070 | 4,120 | 40,000 | 1,373.33 |
| 1991-02-12 | 4,100 | 4,150 | 4,070 | 4,150 | 74,000 | 1,383.33 |
| 1991-02-08 | 4,100 | 4,100 | 4,050 | 4,050 | 18,000 | 1,350 |
| 1991-02-07 | 4,100 | 4,100 | 4,050 | 4,100 | 38,000 | 1,366.67 |
| 1991-02-06 | 4,190 | 4,190 | 4,130 | 4,150 | 98,000 | 1,383.33 |
| 1991-02-05 | 3,910 | 4,090 | 3,910 | 4,090 | 184,000 | 1,363.33 |
| 1991-02-04 | 3,760 | 3,870 | 3,700 | 3,870 | 57,000 | 1,290 |
| 1991-02-01 | 3,790 | 3,830 | 3,760 | 3,770 | 86,000 | 1,256.67 |
| 1991-01-31 | 3,690 | 3,790 | 3,680 | 3,790 | 233,000 | 1,263.33 |
| 1991-01-30 | 3,550 | 3,700 | 3,550 | 3,690 | 67,000 | 1,230 |
| 1991-01-29 | 3,500 | 3,550 | 3,480 | 3,550 | 39,000 | 1,183.33 |
| 1991-01-28 | 3,540 | 3,540 | 3,500 | 3,500 | 29,000 | 1,166.67 |
| 1991-01-25 | 3,550 | 3,570 | 3,540 | 3,540 | 30,000 | 1,180 |
| 1991-01-24 | 3,580 | 3,580 | 3,530 | 3,540 | 16,000 | 1,180 |
| 1991-01-22 | 3,690 | 3,690 | 3,670 | 3,680 | 48,000 | 1,226.67 |
| 1991-01-21 | 3,700 | 3,700 | 3,650 | 3,700 | 103,000 | 1,233.33 |
| 1991-01-18 | 3,640 | 3,700 | 3,600 | 3,700 | 84,000 | 1,233.33 |
| 1991-01-17 | 3,560 | 3,590 | 3,560 | 3,590 | 36,000 | 1,196.67 |
| 1991-01-16 | 3,560 | 3,570 | 3,560 | 3,570 | 9,000 | 1,190 |
| 1991-01-14 | 3,650 | 3,660 | 3,600 | 3,660 | 44,000 | 1,220 |
| 1991-01-11 | 3,610 | 3,670 | 3,600 | 3,670 | 69,000 | 1,223.33 |
| 1991-01-10 | 3,560 | 3,610 | 3,560 | 3,600 | 28,000 | 1,200 |
| 1991-01-09 | 3,640 | 3,640 | 3,500 | 3,510 | 13,000 | 1,170 |
| 1991-01-08 | 3,750 | 3,750 | 3,620 | 3,630 | 18,000 | 1,210 |
| 1991-01-07 | 3,700 | 3,700 | 3,650 | 3,700 | 16,000 | 1,233.33 |
| 1991-01-04 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 | 1,226.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
