4216 旭有機材(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 | 965 | 990 | 965 | 990 | 75,000 | 4,950 |
| 1991-12-27 | 965 | 965 | 961 | 965 | 172,000 | 4,825 |
| 1991-12-26 | 970 | 970 | 955 | 955 | 33,000 | 4,775 |
| 1991-12-25 | 941 | 960 | 941 | 960 | 83,000 | 4,800 |
| 1991-12-24 | 930 | 950 | 930 | 941 | 71,000 | 4,705 |
| 1991-12-20 | 953 | 955 | 940 | 940 | 203,000 | 4,700 |
| 1991-12-19 | 960 | 960 | 953 | 955 | 91,000 | 4,775 |
| 1991-12-18 | 980 | 980 | 960 | 960 | 79,000 | 4,800 |
| 1991-12-17 | 994 | 994 | 985 | 985 | 97,000 | 4,925 |
| 1991-12-16 | 1,000 | 1,010 | 983 | 995 | 46,000 | 4,975 |
| 1991-12-13 | 970 | 1,010 | 970 | 1,010 | 116,000 | 5,050 |
| 1991-12-12 | 956 | 969 | 956 | 966 | 50,000 | 4,830 |
| 1991-12-11 | 954 | 965 | 952 | 953 | 119,000 | 4,765 |
| 1991-12-10 | 956 | 964 | 950 | 964 | 173,000 | 4,820 |
| 1991-12-09 | 965 | 965 | 955 | 955 | 61,000 | 4,775 |
| 1991-12-06 | 955 | 960 | 955 | 955 | 62,000 | 4,775 |
| 1991-12-05 | 960 | 966 | 960 | 965 | 50,000 | 4,825 |
| 1991-12-04 | 941 | 955 | 941 | 950 | 33,000 | 4,750 |
| 1991-12-03 | 941 | 950 | 941 | 945 | 62,000 | 4,725 |
| 1991-12-02 | 955 | 955 | 940 | 941 | 91,000 | 4,705 |
| 1991-11-29 | 965 | 967 | 960 | 961 | 91,000 | 4,805 |
| 1991-11-28 | 967 | 973 | 967 | 967 | 110,000 | 4,835 |
| 1991-11-27 | 990 | 995 | 975 | 977 | 56,000 | 4,885 |
| 1991-11-26 | 960 | 980 | 960 | 980 | 137,000 | 4,900 |
| 1991-11-25 | 980 | 980 | 965 | 965 | 199,000 | 4,825 |
| 1991-11-22 | 1,000 | 1,010 | 982 | 983 | 170,000 | 4,915 |
| 1991-11-21 | 1,030 | 1,030 | 1,000 | 1,000 | 300,000 | 5,000 |
| 1991-11-20 | 1,030 | 1,040 | 1,020 | 1,040 | 212,000 | 5,200 |
| 1991-11-19 | 1,060 | 1,060 | 1,040 | 1,040 | 53,000 | 5,200 |
| 1991-11-18 | 1,050 | 1,060 | 1,030 | 1,040 | 275,000 | 5,200 |
| 1991-11-15 | 1,070 | 1,090 | 1,050 | 1,080 | 210,000 | 5,400 |
| 1991-11-14 | 1,100 | 1,100 | 1,060 | 1,090 | 69,000 | 5,450 |
| 1991-11-13 | 1,120 | 1,120 | 1,090 | 1,090 | 129,000 | 5,450 |
| 1991-11-12 | 1,110 | 1,130 | 1,100 | 1,110 | 252,000 | 5,550 |
| 1991-11-11 | 1,120 | 1,120 | 1,090 | 1,100 | 198,000 | 5,500 |
| 1991-11-08 | 1,150 | 1,170 | 1,120 | 1,120 | 1,467,000 | 5,600 |
| 1991-11-07 | 1,110 | 1,130 | 1,100 | 1,130 | 422,000 | 5,650 |
| 1991-11-06 | 1,090 | 1,110 | 1,090 | 1,100 | 167,000 | 5,500 |
| 1991-11-05 | 1,110 | 1,120 | 1,100 | 1,110 | 238,000 | 5,550 |
| 1991-11-01 | 1,110 | 1,110 | 1,080 | 1,100 | 114,000 | 5,500 |
| 1991-10-31 | 1,090 | 1,110 | 1,080 | 1,110 | 308,000 | 5,550 |
| 1991-10-30 | 1,120 | 1,120 | 1,080 | 1,100 | 281,000 | 5,500 |
| 1991-10-29 | 1,120 | 1,140 | 1,100 | 1,100 | 221,000 | 5,500 |
| 1991-10-28 | 1,100 | 1,120 | 1,100 | 1,100 | 237,000 | 5,500 |
| 1991-10-25 | 1,120 | 1,120 | 1,090 | 1,110 | 657,000 | 5,550 |
| 1991-10-24 | 1,130 | 1,140 | 1,120 | 1,130 | 521,000 | 5,650 |
| 1991-10-23 | 1,140 | 1,170 | 1,130 | 1,150 | 2,455,000 | 5,750 |
| 1991-10-22 | 1,080 | 1,140 | 1,070 | 1,140 | 1,508,000 | 5,700 |
| 1991-10-21 | 1,070 | 1,080 | 1,050 | 1,080 | 305,000 | 5,400 |
| 1991-10-18 | 1,060 | 1,070 | 1,050 | 1,070 | 150,000 | 5,350 |
| 1991-10-17 | 1,040 | 1,060 | 1,040 | 1,050 | 107,000 | 5,250 |
| 1991-10-16 | 1,060 | 1,070 | 1,040 | 1,050 | 184,000 | 5,250 |
| 1991-10-15 | 1,060 | 1,060 | 1,040 | 1,060 | 248,000 | 5,300 |
| 1991-10-14 | 1,030 | 1,040 | 1,030 | 1,040 | 137,000 | 5,200 |
| 1991-10-11 | 1,020 | 1,040 | 1,010 | 1,040 | 183,000 | 5,200 |
| 1991-10-09 | 1,010 | 1,010 | 1,000 | 1,000 | 253,000 | 5,000 |
| 1991-10-08 | 1,030 | 1,040 | 1,000 | 1,030 | 282,000 | 5,150 |
| 1991-10-07 | 1,050 | 1,050 | 1,030 | 1,050 | 123,000 | 5,250 |
| 1991-10-04 | 1,070 | 1,070 | 1,030 | 1,050 | 546,000 | 5,250 |
| 1991-10-03 | 1,030 | 1,090 | 1,020 | 1,080 | 1,091,000 | 5,400 |
| 1991-10-02 | 1,030 | 1,040 | 1,020 | 1,030 | 293,000 | 5,150 |
| 1991-10-01 | 996 | 1,050 | 990 | 1,040 | 751,000 | 5,200 |
| 1991-09-30 | 983 | 1,000 | 983 | 990 | 521,000 | 4,950 |
| 1991-09-27 | 960 | 982 | 960 | 982 | 517,000 | 4,910 |
| 1991-09-26 | 940 | 949 | 940 | 941 | 220,000 | 4,705 |
| 1991-09-25 | 915 | 930 | 915 | 930 | 67,000 | 4,650 |
| 1991-09-24 | 920 | 920 | 901 | 915 | 109,000 | 4,575 |
| 1991-09-20 | 926 | 930 | 896 | 900 | 140,000 | 4,500 |
| 1991-09-19 | 940 | 950 | 922 | 922 | 219,000 | 4,610 |
| 1991-09-18 | 940 | 940 | 931 | 940 | 144,000 | 4,700 |
| 1991-09-17 | 939 | 943 | 939 | 940 | 80,000 | 4,700 |
| 1991-09-13 | 905 | 929 | 905 | 929 | 194,000 | 4,645 |
| 1991-09-12 | 917 | 917 | 911 | 915 | 60,000 | 4,575 |
| 1991-09-11 | 915 | 918 | 910 | 910 | 80,000 | 4,550 |
| 1991-09-10 | 921 | 921 | 910 | 911 | 71,000 | 4,555 |
| 1991-09-09 | 921 | 921 | 910 | 911 | 86,000 | 4,555 |
| 1991-09-06 | 906 | 918 | 900 | 906 | 170,000 | 4,530 |
| 1991-09-05 | 900 | 906 | 888 | 906 | 88,000 | 4,530 |
| 1991-09-04 | 874 | 900 | 874 | 900 | 73,000 | 4,500 |
| 1991-09-03 | 872 | 880 | 870 | 880 | 85,000 | 4,400 |
| 1991-09-02 | 842 | 852 | 840 | 852 | 84,000 | 4,260 |
| 1991-08-30 | 834 | 840 | 834 | 836 | 123,000 | 4,180 |
| 1991-08-29 | 830 | 836 | 830 | 831 | 164,000 | 4,155 |
| 1991-08-28 | 831 | 836 | 826 | 826 | 85,000 | 4,130 |
| 1991-08-27 | 825 | 840 | 825 | 839 | 84,000 | 4,195 |
| 1991-08-26 | 830 | 835 | 829 | 830 | 91,000 | 4,150 |
| 1991-08-23 | 865 | 865 | 839 | 840 | 108,000 | 4,200 |
| 1991-08-22 | 870 | 875 | 861 | 865 | 184,000 | 4,325 |
| 1991-08-21 | 836 | 867 | 836 | 850 | 83,000 | 4,250 |
| 1991-08-20 | 829 | 835 | 805 | 826 | 84,000 | 4,130 |
| 1991-08-19 | 887 | 887 | 830 | 830 | 123,000 | 4,150 |
| 1991-08-16 | 895 | 895 | 890 | 890 | 41,000 | 4,450 |
| 1991-08-15 | 897 | 898 | 896 | 897 | 38,000 | 4,485 |
| 1991-08-14 | 900 | 900 | 895 | 897 | 71,000 | 4,485 |
| 1991-08-13 | 900 | 908 | 895 | 895 | 65,000 | 4,475 |
| 1991-08-12 | 930 | 933 | 909 | 910 | 107,000 | 4,550 |
| 1991-08-09 | 947 | 947 | 938 | 938 | 37,000 | 4,690 |
| 1991-08-08 | 952 | 960 | 949 | 949 | 83,000 | 4,745 |
| 1991-08-07 | 960 | 960 | 951 | 951 | 31,000 | 4,755 |
| 1991-08-06 | 960 | 960 | 955 | 955 | 32,000 | 4,775 |
| 1991-08-05 | 979 | 979 | 965 | 965 | 18,000 | 4,825 |
| 1991-08-02 | 973 | 980 | 965 | 980 | 31,000 | 4,900 |
| 1991-08-01 | 990 | 990 | 980 | 980 | 19,000 | 4,900 |
| 1991-07-31 | 989 | 1,000 | 989 | 989 | 42,000 | 4,945 |
| 1991-07-30 | 965 | 980 | 964 | 979 | 55,000 | 4,895 |
| 1991-07-29 | 970 | 971 | 962 | 968 | 92,000 | 4,840 |
| 1991-07-26 | 980 | 980 | 970 | 971 | 78,000 | 4,855 |
| 1991-07-25 | 990 | 990 | 980 | 980 | 31,000 | 4,900 |
| 1991-07-24 | 965 | 995 | 965 | 990 | 36,000 | 4,950 |
| 1991-07-23 | 960 | 970 | 960 | 965 | 72,000 | 4,825 |
| 1991-07-22 | 980 | 980 | 970 | 970 | 60,000 | 4,850 |
| 1991-07-19 | 1,000 | 1,010 | 990 | 990 | 18,000 | 4,950 |
| 1991-07-18 | 1,000 | 1,000 | 980 | 1,000 | 44,000 | 5,000 |
| 1991-07-17 | 1,010 | 1,020 | 990 | 1,000 | 58,000 | 5,000 |
| 1991-07-16 | 1,050 | 1,050 | 1,010 | 1,020 | 72,000 | 5,100 |
| 1991-07-15 | 1,050 | 1,060 | 1,040 | 1,050 | 75,000 | 5,250 |
| 1991-07-12 | 980 | 1,050 | 980 | 1,050 | 251,000 | 5,250 |
| 1991-07-11 | 967 | 967 | 960 | 960 | 27,000 | 4,800 |
| 1991-07-10 | 950 | 976 | 950 | 966 | 27,000 | 4,830 |
| 1991-07-09 | 905 | 910 | 900 | 910 | 103,000 | 4,550 |
| 1991-07-08 | 980 | 980 | 905 | 905 | 86,000 | 4,525 |
| 1991-07-05 | 980 | 992 | 980 | 980 | 60,000 | 4,900 |
| 1991-07-04 | 1,000 | 1,000 | 980 | 980 | 92,000 | 4,900 |
| 1991-07-03 | 1,020 | 1,020 | 993 | 1,000 | 92,000 | 5,000 |
| 1991-07-02 | 1,020 | 1,040 | 1,020 | 1,040 | 118,000 | 5,200 |
| 1991-07-01 | 1,020 | 1,040 | 1,020 | 1,040 | 68,000 | 5,200 |
| 1991-06-28 | 989 | 1,000 | 989 | 993 | 89,000 | 4,965 |
| 1991-06-27 | 1,000 | 1,000 | 990 | 990 | 63,000 | 4,950 |
| 1991-06-26 | 1,000 | 1,020 | 1,000 | 1,000 | 100,000 | 5,000 |
| 1991-06-25 | 999 | 1,010 | 990 | 1,010 | 103,000 | 5,050 |
| 1991-06-24 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 | 5,000 |
| 1991-06-21 | 1,020 | 1,040 | 1,010 | 1,030 | 196,000 | 5,150 |
| 1991-06-20 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 | 5,100 |
| 1991-06-19 | 1,030 | 1,030 | 1,020 | 1,020 | 77,000 | 5,100 |
| 1991-06-18 | 1,050 | 1,060 | 1,020 | 1,030 | 87,000 | 5,150 |
| 1991-06-17 | 1,070 | 1,080 | 1,050 | 1,060 | 101,000 | 5,300 |
| 1991-06-14 | 1,050 | 1,070 | 1,040 | 1,050 | 192,000 | 5,250 |
| 1991-06-13 | 1,020 | 1,050 | 1,020 | 1,050 | 31,000 | 5,250 |
| 1991-06-12 | 1,060 | 1,060 | 1,020 | 1,020 | 85,000 | 5,100 |
| 1991-06-11 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 | 5,200 |
| 1991-06-10 | 1,050 | 1,080 | 1,050 | 1,080 | 125,000 | 5,400 |
| 1991-06-07 | 1,030 | 1,040 | 1,030 | 1,040 | 61,000 | 5,200 |
| 1991-06-06 | 1,050 | 1,060 | 1,030 | 1,030 | 82,000 | 5,150 |
| 1991-06-05 | 1,070 | 1,080 | 1,060 | 1,060 | 81,000 | 5,300 |
| 1991-06-04 | 1,060 | 1,070 | 1,060 | 1,060 | 55,000 | 5,300 |
| 1991-06-03 | 1,070 | 1,070 | 1,060 | 1,060 | 60,000 | 5,300 |
| 1991-05-31 | 1,060 | 1,080 | 1,060 | 1,070 | 77,000 | 5,350 |
| 1991-05-30 | 1,060 | 1,090 | 1,050 | 1,070 | 126,000 | 5,350 |
| 1991-05-29 | 1,050 | 1,080 | 1,040 | 1,080 | 121,000 | 5,400 |
| 1991-05-28 | 1,040 | 1,080 | 1,030 | 1,070 | 126,000 | 5,350 |
| 1991-05-27 | 1,030 | 1,060 | 1,030 | 1,040 | 81,000 | 5,200 |
| 1991-05-24 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 | 5,150 |
| 1991-05-23 | 1,030 | 1,050 | 1,030 | 1,040 | 55,000 | 5,200 |
| 1991-05-22 | 1,020 | 1,040 | 1,020 | 1,030 | 50,000 | 5,150 |
| 1991-05-21 | 1,030 | 1,030 | 1,000 | 1,000 | 150,000 | 5,000 |
| 1991-05-20 | 1,030 | 1,030 | 1,030 | 1,030 | 38,000 | 5,150 |
| 1991-05-17 | 1,040 | 1,050 | 1,040 | 1,040 | 50,000 | 5,200 |
| 1991-05-16 | 1,040 | 1,050 | 1,030 | 1,030 | 65,000 | 5,150 |
| 1991-05-15 | 1,060 | 1,060 | 1,050 | 1,060 | 72,000 | 5,300 |
| 1991-05-14 | 1,060 | 1,080 | 1,060 | 1,060 | 46,000 | 5,300 |
| 1991-05-13 | 1,090 | 1,100 | 1,070 | 1,080 | 31,000 | 5,400 |
| 1991-05-10 | 1,100 | 1,120 | 1,090 | 1,100 | 161,000 | 5,500 |
| 1991-05-09 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 | 5,400 |
| 1991-05-08 | 1,080 | 1,080 | 1,060 | 1,060 | 50,000 | 5,300 |
| 1991-05-07 | 1,110 | 1,110 | 1,070 | 1,080 | 58,000 | 5,400 |
| 1991-05-02 | 1,110 | 1,110 | 1,090 | 1,110 | 229,000 | 5,550 |
| 1991-05-01 | 1,050 | 1,090 | 1,040 | 1,060 | 328,000 | 5,300 |
| 1991-04-30 | 1,040 | 1,050 | 1,030 | 1,040 | 128,000 | 5,200 |
| 1991-04-26 | 1,040 | 1,060 | 1,040 | 1,050 | 205,000 | 5,250 |
| 1991-04-25 | 1,070 | 1,070 | 1,050 | 1,050 | 131,000 | 5,250 |
| 1991-04-24 | 1,070 | 1,080 | 1,060 | 1,060 | 177,000 | 5,300 |
| 1991-04-23 | 1,080 | 1,080 | 1,070 | 1,080 | 110,000 | 5,400 |
| 1991-04-22 | 1,070 | 1,100 | 1,070 | 1,070 | 185,000 | 5,350 |
| 1991-04-19 | 1,110 | 1,110 | 1,080 | 1,100 | 213,000 | 5,500 |
| 1991-04-18 | 1,110 | 1,120 | 1,100 | 1,110 | 156,000 | 5,550 |
| 1991-04-17 | 1,130 | 1,130 | 1,100 | 1,110 | 135,000 | 5,550 |
| 1991-04-16 | 1,120 | 1,120 | 1,100 | 1,110 | 133,000 | 5,550 |
| 1991-04-15 | 1,120 | 1,140 | 1,120 | 1,120 | 105,000 | 5,600 |
| 1991-04-12 | 1,110 | 1,120 | 1,100 | 1,100 | 197,000 | 5,500 |
| 1991-04-11 | 1,120 | 1,130 | 1,110 | 1,110 | 73,000 | 5,550 |
| 1991-04-10 | 1,130 | 1,140 | 1,120 | 1,130 | 205,000 | 5,650 |
| 1991-04-09 | 1,160 | 1,160 | 1,130 | 1,130 | 708,000 | 5,650 |
| 1991-04-08 | 1,140 | 1,170 | 1,130 | 1,160 | 1,737,000 | 5,800 |
| 1991-04-05 | 1,080 | 1,140 | 1,070 | 1,110 | 1,244,000 | 5,550 |
| 1991-04-04 | 1,070 | 1,080 | 1,050 | 1,080 | 110,000 | 5,400 |
| 1991-04-03 | 1,070 | 1,080 | 1,070 | 1,070 | 150,000 | 5,350 |
| 1991-04-02 | 1,060 | 1,070 | 1,050 | 1,060 | 47,000 | 5,300 |
| 1991-04-01 | 1,050 | 1,080 | 1,050 | 1,070 | 52,000 | 5,350 |
| 1991-03-29 | 1,070 | 1,070 | 1,040 | 1,050 | 95,000 | 5,250 |
| 1991-03-28 | 1,020 | 1,050 | 1,020 | 1,050 | 120,000 | 5,250 |
| 1991-03-27 | 1,050 | 1,050 | 1,020 | 1,030 | 62,000 | 5,150 |
| 1991-03-26 | 1,050 | 1,050 | 1,040 | 1,050 | 79,000 | 5,250 |
| 1991-03-25 | 1,050 | 1,060 | 1,020 | 1,040 | 300,000 | 5,200 |
| 1991-03-22 | 1,050 | 1,050 | 1,040 | 1,040 | 157,000 | 5,200 |
| 1991-03-20 | 1,070 | 1,070 | 1,020 | 1,030 | 497,000 | 5,150 |
| 1991-03-19 | 1,090 | 1,100 | 1,080 | 1,090 | 159,000 | 5,450 |
| 1991-03-18 | 1,110 | 1,120 | 1,090 | 1,100 | 269,000 | 5,500 |
| 1991-03-15 | 1,100 | 1,110 | 1,090 | 1,090 | 112,000 | 5,450 |
| 1991-03-14 | 1,100 | 1,110 | 1,090 | 1,100 | 148,000 | 5,500 |
| 1991-03-13 | 1,100 | 1,100 | 1,070 | 1,090 | 149,000 | 5,450 |
| 1991-03-12 | 1,110 | 1,110 | 1,090 | 1,090 | 277,000 | 5,450 |
| 1991-03-11 | 1,130 | 1,130 | 1,100 | 1,110 | 342,000 | 5,550 |
| 1991-03-08 | 1,060 | 1,110 | 1,060 | 1,110 | 489,000 | 5,550 |
| 1991-03-07 | 1,050 | 1,060 | 1,050 | 1,050 | 262,000 | 5,250 |
| 1991-03-06 | 1,040 | 1,070 | 1,040 | 1,040 | 168,000 | 5,200 |
| 1991-03-05 | 1,050 | 1,050 | 1,040 | 1,040 | 68,000 | 5,200 |
| 1991-03-04 | 1,040 | 1,060 | 1,030 | 1,030 | 215,000 | 5,150 |
| 1991-03-01 | 1,070 | 1,070 | 1,050 | 1,050 | 197,000 | 5,250 |
| 1991-02-28 | 1,070 | 1,090 | 1,060 | 1,070 | 294,000 | 5,350 |
| 1991-02-27 | 1,050 | 1,070 | 1,050 | 1,070 | 108,000 | 5,350 |
| 1991-02-26 | 1,090 | 1,090 | 1,060 | 1,090 | 280,000 | 5,450 |
| 1991-02-25 | 1,040 | 1,090 | 1,030 | 1,080 | 197,000 | 5,400 |
| 1991-02-22 | 1,040 | 1,070 | 1,030 | 1,050 | 272,000 | 5,250 |
| 1991-02-21 | 1,050 | 1,050 | 1,020 | 1,050 | 275,000 | 5,250 |
| 1991-02-20 | 1,070 | 1,070 | 1,030 | 1,050 | 313,000 | 5,250 |
| 1991-02-19 | 1,060 | 1,090 | 1,050 | 1,080 | 658,000 | 5,400 |
| 1991-02-18 | 1,040 | 1,080 | 1,020 | 1,060 | 644,000 | 5,300 |
| 1991-02-15 | 1,000 | 1,010 | 990 | 1,000 | 414,000 | 5,000 |
| 1991-02-14 | 1,000 | 1,010 | 985 | 990 | 473,000 | 4,950 |
| 1991-02-13 | 966 | 1,010 | 962 | 1,000 | 302,000 | 5,000 |
| 1991-02-12 | 975 | 999 | 975 | 975 | 558,000 | 4,875 |
| 1991-02-08 | 920 | 960 | 920 | 960 | 773,000 | 4,800 |
| 1991-02-07 | 926 | 939 | 911 | 920 | 261,000 | 4,600 |
| 1991-02-06 | 915 | 920 | 897 | 916 | 330,000 | 4,580 |
| 1991-02-05 | 876 | 905 | 876 | 905 | 277,000 | 4,525 |
| 1991-02-04 | 869 | 880 | 865 | 876 | 132,000 | 4,380 |
| 1991-02-01 | 865 | 870 | 860 | 870 | 87,000 | 4,350 |
| 1991-01-31 | 896 | 896 | 870 | 870 | 79,000 | 4,350 |
| 1991-01-30 | 888 | 900 | 880 | 886 | 72,000 | 4,430 |
| 1991-01-29 | 880 | 880 | 870 | 880 | 28,000 | 4,400 |
| 1991-01-28 | 885 | 886 | 870 | 870 | 66,000 | 4,350 |
| 1991-01-25 | 890 | 904 | 885 | 885 | 122,000 | 4,425 |
| 1991-01-24 | 870 | 900 | 865 | 900 | 88,000 | 4,500 |
| 1991-01-23 | 870 | 875 | 862 | 865 | 187,000 | 4,325 |
| 1991-01-22 | 890 | 900 | 870 | 870 | 71,000 | 4,350 |
| 1991-01-21 | 900 | 900 | 892 | 899 | 103,000 | 4,495 |
| 1991-01-18 | 912 | 930 | 892 | 930 | 1,282,000 | 4,650 |
| 1991-01-17 | 834 | 880 | 830 | 872 | 133,000 | 4,360 |
| 1991-01-16 | 840 | 850 | 835 | 844 | 362,000 | 4,220 |
| 1991-01-14 | 909 | 909 | 875 | 900 | 142,000 | 4,500 |
| 1991-01-11 | 890 | 910 | 865 | 910 | 259,000 | 4,550 |
| 1991-01-10 | 870 | 900 | 870 | 900 | 150,000 | 4,500 |
| 1991-01-09 | 875 | 890 | 875 | 890 | 101,000 | 4,450 |
| 1991-01-08 | 910 | 910 | 875 | 875 | 105,000 | 4,375 |
| 1991-01-07 | 930 | 930 | 909 | 920 | 147,000 | 4,600 |
| 1991-01-04 | 930 | 930 | 920 | 920 | 54,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
