4204 積水化学工業(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 | 1,180 | 1,180 | 1,150 | 1,180 | 302,000 | 1,180 |
| 1991-12-27 | 1,170 | 1,180 | 1,160 | 1,180 | 360,000 | 1,180 |
| 1991-12-26 | 1,160 | 1,170 | 1,140 | 1,160 | 134,000 | 1,160 |
| 1991-12-25 | 1,160 | 1,170 | 1,140 | 1,160 | 105,000 | 1,160 |
| 1991-12-24 | 1,150 | 1,150 | 1,130 | 1,140 | 295,000 | 1,140 |
| 1991-12-20 | 1,140 | 1,140 | 1,130 | 1,130 | 245,000 | 1,130 |
| 1991-12-19 | 1,150 | 1,150 | 1,130 | 1,130 | 284,000 | 1,130 |
| 1991-12-18 | 1,160 | 1,170 | 1,140 | 1,150 | 487,000 | 1,150 |
| 1991-12-17 | 1,180 | 1,190 | 1,170 | 1,170 | 251,000 | 1,170 |
| 1991-12-16 | 1,190 | 1,210 | 1,180 | 1,190 | 292,000 | 1,190 |
| 1991-12-13 | 1,200 | 1,210 | 1,190 | 1,210 | 640,000 | 1,210 |
| 1991-12-12 | 1,180 | 1,190 | 1,170 | 1,190 | 377,000 | 1,190 |
| 1991-12-11 | 1,160 | 1,180 | 1,150 | 1,170 | 501,000 | 1,170 |
| 1991-12-10 | 1,180 | 1,180 | 1,150 | 1,160 | 464,000 | 1,160 |
| 1991-12-09 | 1,170 | 1,180 | 1,150 | 1,150 | 104,000 | 1,150 |
| 1991-12-06 | 1,190 | 1,200 | 1,150 | 1,160 | 348,000 | 1,160 |
| 1991-12-05 | 1,180 | 1,190 | 1,170 | 1,170 | 167,000 | 1,170 |
| 1991-12-04 | 1,160 | 1,200 | 1,160 | 1,190 | 201,000 | 1,190 |
| 1991-12-03 | 1,150 | 1,190 | 1,150 | 1,180 | 435,000 | 1,180 |
| 1991-12-02 | 1,160 | 1,170 | 1,150 | 1,150 | 203,000 | 1,150 |
| 1991-11-29 | 1,160 | 1,170 | 1,150 | 1,160 | 255,000 | 1,160 |
| 1991-11-28 | 1,170 | 1,190 | 1,160 | 1,170 | 140,000 | 1,170 |
| 1991-11-27 | 1,210 | 1,210 | 1,190 | 1,190 | 217,000 | 1,190 |
| 1991-11-26 | 1,190 | 1,200 | 1,180 | 1,200 | 192,000 | 1,200 |
| 1991-11-25 | 1,190 | 1,190 | 1,170 | 1,170 | 121,000 | 1,170 |
| 1991-11-22 | 1,210 | 1,210 | 1,180 | 1,190 | 261,000 | 1,190 |
| 1991-11-21 | 1,210 | 1,210 | 1,190 | 1,210 | 210,000 | 1,210 |
| 1991-11-20 | 1,190 | 1,200 | 1,190 | 1,200 | 213,000 | 1,200 |
| 1991-11-19 | 1,210 | 1,220 | 1,200 | 1,200 | 235,000 | 1,200 |
| 1991-11-18 | 1,200 | 1,210 | 1,190 | 1,190 | 392,000 | 1,190 |
| 1991-11-15 | 1,220 | 1,240 | 1,210 | 1,240 | 312,000 | 1,240 |
| 1991-11-14 | 1,220 | 1,220 | 1,210 | 1,220 | 399,000 | 1,220 |
| 1991-11-13 | 1,220 | 1,230 | 1,210 | 1,220 | 373,000 | 1,220 |
| 1991-11-12 | 1,220 | 1,230 | 1,210 | 1,230 | 256,000 | 1,230 |
| 1991-11-11 | 1,240 | 1,240 | 1,210 | 1,230 | 220,000 | 1,230 |
| 1991-11-08 | 1,270 | 1,270 | 1,230 | 1,250 | 673,000 | 1,250 |
| 1991-11-07 | 1,260 | 1,260 | 1,240 | 1,260 | 216,000 | 1,260 |
| 1991-11-06 | 1,260 | 1,270 | 1,250 | 1,260 | 306,000 | 1,260 |
| 1991-11-05 | 1,260 | 1,280 | 1,260 | 1,270 | 180,000 | 1,270 |
| 1991-11-01 | 1,280 | 1,280 | 1,270 | 1,280 | 409,000 | 1,280 |
| 1991-10-31 | 1,290 | 1,300 | 1,270 | 1,290 | 912,000 | 1,290 |
| 1991-10-30 | 1,300 | 1,300 | 1,270 | 1,280 | 248,000 | 1,280 |
| 1991-10-29 | 1,310 | 1,320 | 1,280 | 1,280 | 517,000 | 1,280 |
| 1991-10-28 | 1,310 | 1,320 | 1,290 | 1,310 | 655,000 | 1,310 |
| 1991-10-25 | 1,320 | 1,320 | 1,300 | 1,300 | 919,000 | 1,300 |
| 1991-10-24 | 1,310 | 1,320 | 1,300 | 1,320 | 1,365,000 | 1,320 |
| 1991-10-23 | 1,280 | 1,310 | 1,280 | 1,300 | 2,469,000 | 1,300 |
| 1991-10-22 | 1,270 | 1,280 | 1,270 | 1,280 | 504,000 | 1,280 |
| 1991-10-21 | 1,270 | 1,290 | 1,260 | 1,280 | 1,354,000 | 1,280 |
| 1991-10-18 | 1,240 | 1,270 | 1,230 | 1,270 | 986,000 | 1,270 |
| 1991-10-17 | 1,230 | 1,250 | 1,220 | 1,230 | 1,024,000 | 1,230 |
| 1991-10-16 | 1,230 | 1,230 | 1,200 | 1,230 | 709,000 | 1,230 |
| 1991-10-15 | 1,220 | 1,230 | 1,210 | 1,230 | 950,000 | 1,230 |
| 1991-10-14 | 1,230 | 1,240 | 1,210 | 1,230 | 463,000 | 1,230 |
| 1991-10-11 | 1,230 | 1,230 | 1,210 | 1,230 | 568,000 | 1,230 |
| 1991-10-09 | 1,250 | 1,250 | 1,220 | 1,220 | 579,000 | 1,220 |
| 1991-10-08 | 1,240 | 1,260 | 1,230 | 1,250 | 973,000 | 1,250 |
| 1991-10-07 | 1,230 | 1,250 | 1,230 | 1,240 | 516,000 | 1,240 |
| 1991-10-04 | 1,260 | 1,260 | 1,220 | 1,230 | 1,051,000 | 1,230 |
| 1991-10-03 | 1,260 | 1,270 | 1,250 | 1,260 | 1,116,000 | 1,260 |
| 1991-10-02 | 1,270 | 1,280 | 1,260 | 1,260 | 1,560,000 | 1,260 |
| 1991-10-01 | 1,250 | 1,260 | 1,230 | 1,250 | 1,433,000 | 1,250 |
| 1991-09-30 | 1,250 | 1,250 | 1,240 | 1,240 | 599,000 | 1,240 |
| 1991-09-27 | 1,230 | 1,250 | 1,230 | 1,250 | 2,252,000 | 1,250 |
| 1991-09-26 | 1,190 | 1,210 | 1,180 | 1,210 | 1,236,000 | 1,210 |
| 1991-09-25 | 1,150 | 1,190 | 1,150 | 1,190 | 529,000 | 1,190 |
| 1991-09-24 | 1,150 | 1,150 | 1,140 | 1,140 | 576,000 | 1,140 |
| 1991-09-20 | 1,150 | 1,160 | 1,120 | 1,130 | 566,000 | 1,130 |
| 1991-09-19 | 1,160 | 1,170 | 1,150 | 1,150 | 266,000 | 1,150 |
| 1991-09-18 | 1,170 | 1,170 | 1,150 | 1,170 | 307,000 | 1,170 |
| 1991-09-17 | 1,180 | 1,180 | 1,170 | 1,180 | 694,000 | 1,180 |
| 1991-09-13 | 1,150 | 1,170 | 1,150 | 1,170 | 857,000 | 1,170 |
| 1991-09-12 | 1,160 | 1,160 | 1,140 | 1,150 | 326,000 | 1,150 |
| 1991-09-11 | 1,120 | 1,170 | 1,110 | 1,150 | 1,232,000 | 1,150 |
| 1991-09-10 | 1,140 | 1,140 | 1,100 | 1,100 | 281,000 | 1,100 |
| 1991-09-09 | 1,140 | 1,160 | 1,120 | 1,120 | 294,000 | 1,120 |
| 1991-09-06 | 1,150 | 1,170 | 1,140 | 1,150 | 386,000 | 1,150 |
| 1991-09-05 | 1,150 | 1,160 | 1,140 | 1,150 | 736,000 | 1,150 |
| 1991-09-04 | 1,120 | 1,150 | 1,110 | 1,150 | 508,000 | 1,150 |
| 1991-09-03 | 1,140 | 1,140 | 1,120 | 1,130 | 595,000 | 1,130 |
| 1991-09-02 | 1,090 | 1,140 | 1,090 | 1,140 | 438,000 | 1,140 |
| 1991-08-30 | 1,050 | 1,090 | 1,050 | 1,090 | 456,000 | 1,090 |
| 1991-08-29 | 1,040 | 1,060 | 1,040 | 1,060 | 330,000 | 1,060 |
| 1991-08-28 | 1,060 | 1,060 | 1,040 | 1,040 | 120,000 | 1,040 |
| 1991-08-27 | 1,070 | 1,080 | 1,060 | 1,060 | 145,000 | 1,060 |
| 1991-08-26 | 1,070 | 1,080 | 1,050 | 1,080 | 256,000 | 1,080 |
| 1991-08-23 | 1,060 | 1,070 | 1,050 | 1,050 | 295,000 | 1,050 |
| 1991-08-22 | 1,080 | 1,080 | 1,050 | 1,060 | 611,000 | 1,060 |
| 1991-08-21 | 1,030 | 1,060 | 1,030 | 1,040 | 381,000 | 1,040 |
| 1991-08-20 | 1,030 | 1,040 | 1,010 | 1,020 | 535,000 | 1,020 |
| 1991-08-19 | 1,080 | 1,080 | 1,000 | 1,020 | 632,000 | 1,020 |
| 1991-08-16 | 1,080 | 1,080 | 1,060 | 1,070 | 246,000 | 1,070 |
| 1991-08-15 | 1,090 | 1,090 | 1,070 | 1,080 | 432,000 | 1,080 |
| 1991-08-14 | 1,080 | 1,120 | 1,070 | 1,120 | 344,000 | 1,120 |
| 1991-08-13 | 1,070 | 1,080 | 1,070 | 1,070 | 322,000 | 1,070 |
| 1991-08-12 | 1,090 | 1,090 | 1,070 | 1,070 | 198,000 | 1,070 |
| 1991-08-09 | 1,120 | 1,120 | 1,090 | 1,090 | 284,000 | 1,090 |
| 1991-08-08 | 1,120 | 1,130 | 1,120 | 1,120 | 241,000 | 1,120 |
| 1991-08-07 | 1,150 | 1,150 | 1,130 | 1,130 | 246,000 | 1,130 |
| 1991-08-06 | 1,130 | 1,130 | 1,110 | 1,130 | 411,000 | 1,130 |
| 1991-08-05 | 1,140 | 1,140 | 1,120 | 1,130 | 218,000 | 1,130 |
| 1991-08-02 | 1,130 | 1,140 | 1,120 | 1,120 | 313,000 | 1,120 |
| 1991-08-01 | 1,160 | 1,170 | 1,130 | 1,140 | 400,000 | 1,140 |
| 1991-07-31 | 1,170 | 1,180 | 1,160 | 1,180 | 496,000 | 1,180 |
| 1991-07-30 | 1,180 | 1,180 | 1,160 | 1,170 | 267,000 | 1,170 |
| 1991-07-29 | 1,180 | 1,180 | 1,160 | 1,180 | 487,000 | 1,180 |
| 1991-07-26 | 1,150 | 1,180 | 1,130 | 1,180 | 718,000 | 1,180 |
| 1991-07-25 | 1,130 | 1,140 | 1,130 | 1,140 | 370,000 | 1,140 |
| 1991-07-24 | 1,130 | 1,140 | 1,120 | 1,120 | 322,000 | 1,120 |
| 1991-07-23 | 1,140 | 1,140 | 1,110 | 1,120 | 383,000 | 1,120 |
| 1991-07-22 | 1,150 | 1,150 | 1,130 | 1,140 | 133,000 | 1,140 |
| 1991-07-19 | 1,150 | 1,150 | 1,120 | 1,150 | 314,000 | 1,150 |
| 1991-07-18 | 1,140 | 1,160 | 1,130 | 1,130 | 336,000 | 1,130 |
| 1991-07-17 | 1,150 | 1,170 | 1,140 | 1,140 | 134,000 | 1,140 |
| 1991-07-16 | 1,170 | 1,180 | 1,150 | 1,150 | 239,000 | 1,150 |
| 1991-07-15 | 1,140 | 1,170 | 1,130 | 1,160 | 266,000 | 1,160 |
| 1991-07-12 | 1,160 | 1,170 | 1,130 | 1,130 | 330,000 | 1,130 |
| 1991-07-11 | 1,150 | 1,170 | 1,140 | 1,150 | 415,000 | 1,150 |
| 1991-07-10 | 1,130 | 1,150 | 1,110 | 1,140 | 128,000 | 1,140 |
| 1991-07-09 | 1,090 | 1,110 | 1,070 | 1,110 | 444,000 | 1,110 |
| 1991-07-08 | 1,110 | 1,110 | 1,080 | 1,090 | 313,000 | 1,090 |
| 1991-07-05 | 1,130 | 1,140 | 1,110 | 1,110 | 267,000 | 1,110 |
| 1991-07-04 | 1,120 | 1,130 | 1,110 | 1,120 | 458,000 | 1,120 |
| 1991-07-03 | 1,150 | 1,160 | 1,130 | 1,150 | 262,000 | 1,150 |
| 1991-07-02 | 1,190 | 1,190 | 1,160 | 1,170 | 326,000 | 1,170 |
| 1991-07-01 | 1,170 | 1,180 | 1,130 | 1,180 | 549,000 | 1,180 |
| 1991-06-28 | 1,140 | 1,160 | 1,120 | 1,130 | 502,000 | 1,130 |
| 1991-06-27 | 1,130 | 1,140 | 1,120 | 1,140 | 303,000 | 1,140 |
| 1991-06-26 | 1,140 | 1,150 | 1,130 | 1,140 | 619,000 | 1,140 |
| 1991-06-25 | 1,110 | 1,140 | 1,100 | 1,120 | 294,000 | 1,120 |
| 1991-06-24 | 1,110 | 1,130 | 1,100 | 1,110 | 277,000 | 1,110 |
| 1991-06-21 | 1,110 | 1,130 | 1,110 | 1,130 | 234,000 | 1,130 |
| 1991-06-20 | 1,140 | 1,150 | 1,120 | 1,120 | 484,000 | 1,120 |
| 1991-06-19 | 1,150 | 1,150 | 1,120 | 1,130 | 440,000 | 1,130 |
| 1991-06-18 | 1,160 | 1,170 | 1,150 | 1,150 | 422,000 | 1,150 |
| 1991-06-17 | 1,190 | 1,190 | 1,160 | 1,160 | 252,000 | 1,160 |
| 1991-06-14 | 1,180 | 1,200 | 1,170 | 1,200 | 660,000 | 1,200 |
| 1991-06-13 | 1,180 | 1,200 | 1,170 | 1,190 | 185,000 | 1,190 |
| 1991-06-12 | 1,190 | 1,210 | 1,190 | 1,190 | 466,000 | 1,190 |
| 1991-06-11 | 1,170 | 1,190 | 1,170 | 1,190 | 325,000 | 1,190 |
| 1991-06-10 | 1,180 | 1,180 | 1,160 | 1,160 | 419,000 | 1,160 |
| 1991-06-07 | 1,180 | 1,190 | 1,180 | 1,180 | 432,000 | 1,180 |
| 1991-06-06 | 1,190 | 1,190 | 1,160 | 1,190 | 403,000 | 1,190 |
| 1991-06-05 | 1,180 | 1,190 | 1,170 | 1,180 | 353,000 | 1,180 |
| 1991-06-04 | 1,200 | 1,200 | 1,170 | 1,170 | 819,000 | 1,170 |
| 1991-06-03 | 1,210 | 1,220 | 1,200 | 1,200 | 269,000 | 1,200 |
| 1991-05-31 | 1,200 | 1,210 | 1,190 | 1,200 | 333,000 | 1,200 |
| 1991-05-30 | 1,180 | 1,190 | 1,180 | 1,190 | 136,000 | 1,190 |
| 1991-05-29 | 1,190 | 1,200 | 1,180 | 1,180 | 213,000 | 1,180 |
| 1991-05-28 | 1,190 | 1,190 | 1,180 | 1,180 | 58,000 | 1,180 |
| 1991-05-27 | 1,200 | 1,200 | 1,170 | 1,170 | 454,000 | 1,170 |
| 1991-05-24 | 1,200 | 1,200 | 1,180 | 1,200 | 583,000 | 1,200 |
| 1991-05-23 | 1,200 | 1,210 | 1,180 | 1,190 | 700,000 | 1,190 |
| 1991-05-22 | 1,180 | 1,210 | 1,180 | 1,180 | 581,000 | 1,180 |
| 1991-05-21 | 1,170 | 1,190 | 1,160 | 1,170 | 806,000 | 1,170 |
| 1991-05-20 | 1,200 | 1,210 | 1,180 | 1,180 | 253,000 | 1,180 |
| 1991-05-17 | 1,190 | 1,200 | 1,180 | 1,190 | 476,000 | 1,190 |
| 1991-05-16 | 1,190 | 1,200 | 1,170 | 1,170 | 411,000 | 1,170 |
| 1991-05-15 | 1,190 | 1,210 | 1,190 | 1,210 | 424,000 | 1,210 |
| 1991-05-14 | 1,200 | 1,210 | 1,200 | 1,200 | 115,000 | 1,200 |
| 1991-05-13 | 1,200 | 1,210 | 1,180 | 1,180 | 279,000 | 1,180 |
| 1991-05-10 | 1,220 | 1,220 | 1,210 | 1,220 | 432,000 | 1,220 |
| 1991-05-09 | 1,210 | 1,220 | 1,190 | 1,210 | 729,000 | 1,210 |
| 1991-05-08 | 1,210 | 1,230 | 1,200 | 1,210 | 259,000 | 1,210 |
| 1991-05-07 | 1,230 | 1,230 | 1,210 | 1,210 | 293,000 | 1,210 |
| 1991-05-02 | 1,230 | 1,230 | 1,210 | 1,210 | 290,000 | 1,210 |
| 1991-05-01 | 1,230 | 1,240 | 1,210 | 1,230 | 513,000 | 1,230 |
| 1991-04-30 | 1,190 | 1,200 | 1,190 | 1,200 | 346,000 | 1,200 |
| 1991-04-26 | 1,200 | 1,210 | 1,180 | 1,180 | 481,000 | 1,180 |
| 1991-04-25 | 1,230 | 1,230 | 1,200 | 1,200 | 529,000 | 1,200 |
| 1991-04-24 | 1,230 | 1,240 | 1,220 | 1,230 | 811,000 | 1,230 |
| 1991-04-23 | 1,230 | 1,250 | 1,230 | 1,230 | 669,000 | 1,230 |
| 1991-04-22 | 1,260 | 1,260 | 1,230 | 1,250 | 581,000 | 1,250 |
| 1991-04-19 | 1,260 | 1,270 | 1,240 | 1,270 | 484,000 | 1,270 |
| 1991-04-18 | 1,270 | 1,280 | 1,250 | 1,260 | 763,000 | 1,260 |
| 1991-04-17 | 1,280 | 1,280 | 1,270 | 1,280 | 860,000 | 1,280 |
| 1991-04-16 | 1,290 | 1,290 | 1,270 | 1,290 | 550,000 | 1,290 |
| 1991-04-15 | 1,270 | 1,270 | 1,250 | 1,250 | 474,000 | 1,250 |
| 1991-04-12 | 1,260 | 1,270 | 1,240 | 1,270 | 644,000 | 1,270 |
| 1991-04-11 | 1,290 | 1,290 | 1,250 | 1,270 | 538,000 | 1,270 |
| 1991-04-10 | 1,270 | 1,290 | 1,260 | 1,270 | 290,000 | 1,270 |
| 1991-04-09 | 1,300 | 1,300 | 1,270 | 1,270 | 317,000 | 1,270 |
| 1991-04-08 | 1,290 | 1,310 | 1,280 | 1,300 | 1,336,000 | 1,300 |
| 1991-04-05 | 1,290 | 1,300 | 1,280 | 1,300 | 336,000 | 1,300 |
| 1991-04-04 | 1,270 | 1,290 | 1,270 | 1,290 | 331,000 | 1,290 |
| 1991-04-03 | 1,280 | 1,310 | 1,280 | 1,300 | 1,171,000 | 1,300 |
| 1991-04-02 | 1,250 | 1,270 | 1,250 | 1,260 | 285,000 | 1,260 |
| 1991-04-01 | 1,250 | 1,270 | 1,240 | 1,240 | 181,000 | 1,240 |
| 1991-03-29 | 1,270 | 1,280 | 1,250 | 1,250 | 648,000 | 1,250 |
| 1991-03-28 | 1,270 | 1,290 | 1,260 | 1,280 | 564,000 | 1,280 |
| 1991-03-27 | 1,260 | 1,280 | 1,250 | 1,280 | 190,000 | 1,280 |
| 1991-03-26 | 1,290 | 1,290 | 1,240 | 1,260 | 289,000 | 1,260 |
| 1991-03-25 | 1,280 | 1,290 | 1,270 | 1,270 | 472,000 | 1,270 |
| 1991-03-22 | 1,300 | 1,300 | 1,250 | 1,270 | 555,000 | 1,270 |
| 1991-03-20 | 1,290 | 1,290 | 1,280 | 1,280 | 692,000 | 1,280 |
| 1991-03-19 | 1,310 | 1,320 | 1,290 | 1,310 | 960,000 | 1,310 |
| 1991-03-18 | 1,300 | 1,330 | 1,290 | 1,320 | 2,194,000 | 1,320 |
| 1991-03-15 | 1,270 | 1,290 | 1,260 | 1,280 | 2,711,000 | 1,280 |
| 1991-03-14 | 1,260 | 1,260 | 1,240 | 1,260 | 512,000 | 1,260 |
| 1991-03-13 | 1,270 | 1,270 | 1,240 | 1,240 | 657,000 | 1,240 |
| 1991-03-12 | 1,250 | 1,270 | 1,250 | 1,270 | 879,000 | 1,270 |
| 1991-03-11 | 1,240 | 1,270 | 1,230 | 1,250 | 1,261,000 | 1,250 |
| 1991-03-08 | 1,240 | 1,250 | 1,220 | 1,230 | 1,374,000 | 1,230 |
| 1991-03-07 | 1,210 | 1,250 | 1,200 | 1,250 | 1,464,000 | 1,250 |
| 1991-03-06 | 1,210 | 1,220 | 1,200 | 1,200 | 1,388,000 | 1,200 |
| 1991-03-05 | 1,210 | 1,230 | 1,200 | 1,200 | 584,000 | 1,200 |
| 1991-03-04 | 1,210 | 1,230 | 1,210 | 1,230 | 301,000 | 1,230 |
| 1991-03-01 | 1,250 | 1,250 | 1,230 | 1,240 | 667,000 | 1,240 |
| 1991-02-28 | 1,240 | 1,270 | 1,240 | 1,260 | 1,125,000 | 1,260 |
| 1991-02-27 | 1,230 | 1,230 | 1,210 | 1,230 | 392,000 | 1,230 |
| 1991-02-26 | 1,250 | 1,260 | 1,200 | 1,240 | 1,015,000 | 1,240 |
| 1991-02-25 | 1,220 | 1,250 | 1,200 | 1,240 | 821,000 | 1,240 |
| 1991-02-22 | 1,220 | 1,240 | 1,200 | 1,200 | 1,104,000 | 1,200 |
| 1991-02-21 | 1,240 | 1,240 | 1,210 | 1,210 | 612,000 | 1,210 |
| 1991-02-20 | 1,250 | 1,260 | 1,240 | 1,260 | 743,000 | 1,260 |
| 1991-02-19 | 1,280 | 1,280 | 1,250 | 1,260 | 863,000 | 1,260 |
| 1991-02-18 | 1,250 | 1,280 | 1,250 | 1,280 | 1,757,000 | 1,280 |
| 1991-02-15 | 1,230 | 1,240 | 1,220 | 1,220 | 675,000 | 1,220 |
| 1991-02-14 | 1,240 | 1,270 | 1,230 | 1,250 | 2,638,000 | 1,250 |
| 1991-02-13 | 1,240 | 1,250 | 1,220 | 1,240 | 1,302,000 | 1,240 |
| 1991-02-12 | 1,220 | 1,250 | 1,210 | 1,250 | 2,390,000 | 1,250 |
| 1991-02-08 | 1,190 | 1,190 | 1,160 | 1,190 | 1,536,000 | 1,190 |
| 1991-02-07 | 1,190 | 1,200 | 1,170 | 1,190 | 2,124,000 | 1,190 |
| 1991-02-06 | 1,140 | 1,180 | 1,130 | 1,180 | 2,720,000 | 1,180 |
| 1991-02-05 | 1,100 | 1,120 | 1,090 | 1,120 | 1,251,000 | 1,120 |
| 1991-02-04 | 1,070 | 1,100 | 1,070 | 1,090 | 352,000 | 1,090 |
| 1991-02-01 | 1,100 | 1,100 | 1,080 | 1,090 | 895,000 | 1,090 |
| 1991-01-31 | 1,090 | 1,100 | 1,080 | 1,100 | 837,000 | 1,100 |
| 1991-01-30 | 1,090 | 1,090 | 1,080 | 1,090 | 273,000 | 1,090 |
| 1991-01-29 | 1,110 | 1,120 | 1,080 | 1,100 | 705,000 | 1,100 |
| 1991-01-28 | 1,110 | 1,120 | 1,100 | 1,110 | 556,000 | 1,110 |
| 1991-01-25 | 1,080 | 1,090 | 1,070 | 1,090 | 956,000 | 1,090 |
| 1991-01-24 | 1,070 | 1,070 | 1,050 | 1,050 | 793,000 | 1,050 |
| 1991-01-23 | 1,060 | 1,080 | 1,060 | 1,080 | 463,000 | 1,080 |
| 1991-01-22 | 1,070 | 1,080 | 1,060 | 1,080 | 3,134,000 | 1,080 |
| 1991-01-21 | 1,080 | 1,090 | 1,060 | 1,070 | 1,065,000 | 1,070 |
| 1991-01-18 | 1,130 | 1,130 | 1,080 | 1,100 | 1,385,000 | 1,100 |
| 1991-01-17 | 1,010 | 1,100 | 999 | 1,100 | 769,000 | 1,100 |
| 1991-01-16 | 1,050 | 1,050 | 1,010 | 1,030 | 822,000 | 1,030 |
| 1991-01-14 | 1,050 | 1,070 | 1,040 | 1,050 | 532,000 | 1,050 |
| 1991-01-11 | 1,010 | 1,090 | 1,010 | 1,030 | 416,000 | 1,030 |
| 1991-01-10 | 1,000 | 1,030 | 997 | 1,010 | 792,000 | 1,010 |
| 1991-01-09 | 997 | 1,020 | 995 | 1,020 | 533,000 | 1,020 |
| 1991-01-08 | 1,010 | 1,020 | 1,000 | 1,010 | 453,000 | 1,010 |
| 1991-01-07 | 1,030 | 1,040 | 1,020 | 1,020 | 268,000 | 1,020 |
| 1991-01-04 | 1,050 | 1,050 | 1,040 | 1,050 | 157,000 | 1,050 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
