4471 三洋化成工業(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 | 1,030 | 1,050 | 1,020 | 1,050 | 23,000 | 4,772.73 |
| 1991-12-27 | 1,020 | 1,040 | 1,020 | 1,020 | 36,000 | 4,636.36 |
| 1991-12-26 | 1,050 | 1,050 | 1,020 | 1,030 | 46,000 | 4,681.82 |
| 1991-12-25 | 1,020 | 1,050 | 1,020 | 1,040 | 36,000 | 4,727.27 |
| 1991-12-24 | 1,060 | 1,060 | 1,000 | 1,020 | 53,000 | 4,636.36 |
| 1991-12-20 | 1,050 | 1,060 | 1,040 | 1,050 | 102,000 | 4,772.73 |
| 1991-12-19 | 1,060 | 1,060 | 1,040 | 1,060 | 69,000 | 4,818.18 |
| 1991-12-18 | 1,060 | 1,080 | 1,060 | 1,060 | 64,000 | 4,818.18 |
| 1991-12-17 | 1,060 | 1,080 | 1,060 | 1,080 | 46,000 | 4,909.09 |
| 1991-12-16 | 1,060 | 1,060 | 1,040 | 1,050 | 78,000 | 4,772.73 |
| 1991-12-13 | 1,050 | 1,050 | 1,010 | 1,040 | 53,000 | 4,727.27 |
| 1991-12-12 | 1,010 | 1,030 | 1,010 | 1,020 | 25,000 | 4,636.36 |
| 1991-12-11 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 | 4,545.45 |
| 1991-12-10 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 | 4,590.91 |
| 1991-12-09 | 1,030 | 1,030 | 1,010 | 1,030 | 12,000 | 4,681.82 |
| 1991-12-06 | 1,060 | 1,060 | 1,030 | 1,030 | 23,000 | 4,681.82 |
| 1991-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 4,681.82 |
| 1991-12-04 | 1,020 | 1,040 | 1,020 | 1,030 | 21,000 | 4,681.82 |
| 1991-12-03 | 1,010 | 1,030 | 1,010 | 1,020 | 41,000 | 4,636.36 |
| 1991-12-02 | 1,020 | 1,040 | 1,000 | 1,010 | 52,000 | 4,590.91 |
| 1991-11-29 | 1,040 | 1,040 | 1,020 | 1,020 | 52,000 | 4,636.36 |
| 1991-11-28 | 1,060 | 1,070 | 1,040 | 1,040 | 63,000 | 4,727.27 |
| 1991-11-27 | 1,040 | 1,050 | 1,040 | 1,050 | 27,000 | 4,772.73 |
| 1991-11-26 | 1,030 | 1,040 | 1,030 | 1,030 | 16,000 | 4,681.82 |
| 1991-11-25 | 1,050 | 1,050 | 1,030 | 1,050 | 22,000 | 4,772.73 |
| 1991-11-22 | 1,050 | 1,060 | 1,030 | 1,030 | 59,000 | 4,681.82 |
| 1991-11-21 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 4,772.73 |
| 1991-11-20 | 1,050 | 1,070 | 1,050 | 1,060 | 30,000 | 4,818.18 |
| 1991-11-19 | 1,100 | 1,100 | 1,060 | 1,060 | 78,000 | 4,818.18 |
| 1991-11-18 | 1,040 | 1,060 | 1,040 | 1,060 | 83,000 | 4,818.18 |
| 1991-11-15 | 1,100 | 1,110 | 1,100 | 1,100 | 53,000 | 5,000 |
| 1991-11-14 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 | 5,000 |
| 1991-11-13 | 1,130 | 1,140 | 1,130 | 1,130 | 42,000 | 5,136.36 |
| 1991-11-12 | 1,120 | 1,140 | 1,120 | 1,130 | 16,000 | 5,136.36 |
| 1991-11-11 | 1,130 | 1,140 | 1,120 | 1,130 | 47,000 | 5,136.36 |
| 1991-11-08 | 1,160 | 1,160 | 1,130 | 1,130 | 68,000 | 5,136.36 |
| 1991-11-07 | 1,160 | 1,160 | 1,150 | 1,160 | 17,000 | 5,272.73 |
| 1991-11-06 | 1,170 | 1,180 | 1,170 | 1,180 | 23,000 | 5,363.64 |
| 1991-11-05 | 1,190 | 1,190 | 1,180 | 1,180 | 42,000 | 5,363.64 |
| 1991-11-01 | 1,190 | 1,200 | 1,180 | 1,180 | 84,000 | 5,363.64 |
| 1991-10-31 | 1,200 | 1,210 | 1,180 | 1,200 | 119,000 | 5,454.55 |
| 1991-10-30 | 1,210 | 1,210 | 1,190 | 1,210 | 42,000 | 5,500 |
| 1991-10-29 | 1,220 | 1,230 | 1,210 | 1,210 | 135,000 | 5,500 |
| 1991-10-28 | 1,240 | 1,250 | 1,200 | 1,200 | 107,000 | 5,454.55 |
| 1991-10-25 | 1,240 | 1,250 | 1,200 | 1,220 | 170,000 | 5,545.45 |
| 1991-10-24 | 1,260 | 1,270 | 1,240 | 1,240 | 568,000 | 5,636.36 |
| 1991-10-23 | 1,190 | 1,260 | 1,180 | 1,250 | 1,079,000 | 5,681.82 |
| 1991-10-22 | 1,180 | 1,190 | 1,180 | 1,190 | 76,000 | 5,409.09 |
| 1991-10-21 | 1,170 | 1,220 | 1,170 | 1,190 | 191,000 | 5,409.09 |
| 1991-10-18 | 1,170 | 1,170 | 1,140 | 1,160 | 110,000 | 5,272.73 |
| 1991-10-17 | 1,150 | 1,180 | 1,150 | 1,160 | 82,000 | 5,272.73 |
| 1991-10-16 | 1,140 | 1,160 | 1,140 | 1,150 | 34,000 | 5,227.27 |
| 1991-10-15 | 1,130 | 1,150 | 1,110 | 1,130 | 34,000 | 5,136.36 |
| 1991-10-14 | 1,160 | 1,160 | 1,140 | 1,140 | 39,000 | 5,181.82 |
| 1991-10-11 | 1,180 | 1,180 | 1,160 | 1,170 | 37,000 | 5,318.18 |
| 1991-10-09 | 1,190 | 1,190 | 1,170 | 1,170 | 161,000 | 5,318.18 |
| 1991-10-08 | 1,190 | 1,220 | 1,190 | 1,200 | 445,000 | 5,454.55 |
| 1991-10-07 | 1,160 | 1,180 | 1,160 | 1,180 | 219,000 | 5,363.64 |
| 1991-10-04 | 1,160 | 1,170 | 1,150 | 1,150 | 118,000 | 5,227.27 |
| 1991-10-03 | 1,160 | 1,180 | 1,150 | 1,150 | 165,000 | 5,227.27 |
| 1991-10-02 | 1,140 | 1,180 | 1,140 | 1,180 | 223,000 | 5,363.64 |
| 1991-10-01 | 1,110 | 1,140 | 1,110 | 1,130 | 105,000 | 5,136.36 |
| 1991-09-30 | 1,140 | 1,140 | 1,130 | 1,130 | 47,000 | 5,136.36 |
| 1991-09-27 | 1,150 | 1,150 | 1,130 | 1,150 | 286,000 | 5,227.27 |
| 1991-09-26 | 1,060 | 1,150 | 1,060 | 1,150 | 480,000 | 5,227.27 |
| 1991-09-25 | 1,070 | 1,070 | 1,050 | 1,050 | 98,000 | 4,772.73 |
| 1991-09-24 | 1,070 | 1,090 | 1,070 | 1,070 | 27,000 | 4,863.64 |
| 1991-09-20 | 1,100 | 1,100 | 1,070 | 1,080 | 54,000 | 4,909.09 |
| 1991-09-19 | 1,100 | 1,110 | 1,100 | 1,100 | 140,000 | 5,000 |
| 1991-09-18 | 1,120 | 1,120 | 1,070 | 1,090 | 174,000 | 4,954.55 |
| 1991-09-17 | 1,100 | 1,110 | 1,080 | 1,110 | 148,000 | 5,045.45 |
| 1991-09-13 | 1,050 | 1,090 | 1,040 | 1,090 | 266,000 | 4,954.55 |
| 1991-09-12 | 1,050 | 1,060 | 1,050 | 1,050 | 86,000 | 4,772.73 |
| 1991-09-11 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 | 4,727.27 |
| 1991-09-10 | 1,070 | 1,080 | 1,050 | 1,050 | 99,000 | 4,772.73 |
| 1991-09-09 | 1,030 | 1,090 | 1,030 | 1,050 | 156,000 | 4,772.73 |
| 1991-09-06 | 1,000 | 1,020 | 996 | 1,010 | 558,000 | 4,590.91 |
| 1991-09-05 | 1,010 | 1,010 | 1,000 | 1,010 | 124,000 | 4,590.91 |
| 1991-09-04 | 1,010 | 1,010 | 1,000 | 1,010 | 52,000 | 4,590.91 |
| 1991-09-03 | 1,020 | 1,020 | 1,000 | 1,010 | 41,000 | 4,590.91 |
| 1991-09-02 | 999 | 1,000 | 999 | 1,000 | 27,000 | 4,545.45 |
| 1991-08-30 | 980 | 985 | 980 | 984 | 30,000 | 4,472.73 |
| 1991-08-29 | 961 | 978 | 961 | 978 | 40,000 | 4,445.45 |
| 1991-08-28 | 960 | 970 | 960 | 960 | 17,000 | 4,363.64 |
| 1991-08-27 | 950 | 955 | 950 | 951 | 34,000 | 4,322.73 |
| 1991-08-26 | 1,020 | 1,020 | 951 | 951 | 61,000 | 4,322.73 |
| 1991-08-23 | 1,000 | 1,030 | 1,000 | 1,000 | 87,000 | 4,545.45 |
| 1991-08-22 | 1,030 | 1,030 | 1,010 | 1,030 | 90,000 | 4,681.82 |
| 1991-08-21 | 970 | 1,020 | 970 | 1,000 | 37,000 | 4,545.45 |
| 1991-08-20 | 953 | 960 | 953 | 960 | 88,000 | 4,363.64 |
| 1991-08-19 | 1,000 | 1,000 | 949 | 955 | 210,000 | 4,340.91 |
| 1991-08-16 | 1,020 | 1,020 | 1,000 | 1,000 | 99,000 | 4,545.45 |
| 1991-08-15 | 1,030 | 1,030 | 1,000 | 1,000 | 100,000 | 4,545.45 |
| 1991-08-14 | 1,020 | 1,050 | 1,020 | 1,020 | 70,000 | 4,636.36 |
| 1991-08-13 | 1,030 | 1,040 | 1,020 | 1,020 | 89,000 | 4,636.36 |
| 1991-08-12 | 1,050 | 1,060 | 1,030 | 1,030 | 88,000 | 4,681.82 |
| 1991-08-09 | 1,090 | 1,100 | 1,040 | 1,050 | 151,000 | 4,772.73 |
| 1991-08-08 | 1,110 | 1,110 | 1,080 | 1,090 | 21,000 | 4,954.55 |
| 1991-08-07 | 1,090 | 1,110 | 1,090 | 1,110 | 43,000 | 5,045.45 |
| 1991-08-06 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 5,000 |
| 1991-08-05 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 5,000 |
| 1991-08-02 | 1,130 | 1,130 | 1,110 | 1,110 | 17,000 | 5,045.45 |
| 1991-08-01 | 1,140 | 1,140 | 1,110 | 1,120 | 53,000 | 5,090.91 |
| 1991-07-31 | 1,140 | 1,140 | 1,110 | 1,120 | 62,000 | 5,090.91 |
| 1991-07-30 | 1,140 | 1,140 | 1,110 | 1,140 | 35,000 | 5,181.82 |
| 1991-07-29 | 1,140 | 1,140 | 1,110 | 1,130 | 45,000 | 5,136.36 |
| 1991-07-26 | 1,140 | 1,140 | 1,110 | 1,110 | 54,000 | 5,045.45 |
| 1991-07-25 | 1,120 | 1,140 | 1,100 | 1,120 | 27,000 | 5,090.91 |
| 1991-07-24 | 1,080 | 1,100 | 1,080 | 1,100 | 64,000 | 5,000 |
| 1991-07-23 | 1,100 | 1,100 | 1,080 | 1,080 | 46,000 | 4,909.09 |
| 1991-07-22 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 | 4,954.55 |
| 1991-07-19 | 1,110 | 1,130 | 1,090 | 1,090 | 24,000 | 4,954.55 |
| 1991-07-18 | 1,110 | 1,110 | 1,090 | 1,100 | 72,000 | 5,000 |
| 1991-07-17 | 1,120 | 1,130 | 1,120 | 1,130 | 28,000 | 5,136.36 |
| 1991-07-16 | 1,150 | 1,150 | 1,120 | 1,120 | 103,000 | 5,090.91 |
| 1991-07-15 | 1,110 | 1,140 | 1,110 | 1,140 | 76,000 | 5,181.82 |
| 1991-07-12 | 1,100 | 1,120 | 1,100 | 1,110 | 19,000 | 5,045.45 |
| 1991-07-11 | 1,120 | 1,120 | 1,100 | 1,120 | 42,000 | 5,090.91 |
| 1991-07-10 | 1,080 | 1,110 | 1,080 | 1,100 | 55,000 | 5,000 |
| 1991-07-09 | 1,050 | 1,090 | 1,040 | 1,070 | 62,000 | 4,863.64 |
| 1991-07-08 | 1,090 | 1,090 | 1,040 | 1,050 | 98,000 | 4,772.73 |
| 1991-07-05 | 1,100 | 1,110 | 1,100 | 1,100 | 70,000 | 5,000 |
| 1991-07-04 | 1,110 | 1,120 | 1,100 | 1,100 | 120,000 | 5,000 |
| 1991-07-03 | 1,140 | 1,140 | 1,100 | 1,100 | 102,000 | 5,000 |
| 1991-07-02 | 1,160 | 1,170 | 1,120 | 1,120 | 45,000 | 5,090.91 |
| 1991-07-01 | 1,160 | 1,170 | 1,150 | 1,160 | 122,000 | 5,272.73 |
| 1991-06-28 | 1,110 | 1,120 | 1,100 | 1,100 | 88,000 | 5,000 |
| 1991-06-27 | 1,120 | 1,120 | 1,100 | 1,100 | 99,000 | 5,000 |
| 1991-06-26 | 1,150 | 1,150 | 1,120 | 1,120 | 98,000 | 5,090.91 |
| 1991-06-25 | 1,130 | 1,130 | 1,110 | 1,130 | 105,000 | 5,136.36 |
| 1991-06-24 | 1,150 | 1,150 | 1,130 | 1,130 | 61,000 | 5,136.36 |
| 1991-06-21 | 1,140 | 1,150 | 1,130 | 1,130 | 45,000 | 5,136.36 |
| 1991-06-20 | 1,110 | 1,170 | 1,110 | 1,140 | 90,000 | 5,181.82 |
| 1991-06-19 | 1,170 | 1,180 | 1,130 | 1,130 | 97,000 | 5,136.36 |
| 1991-06-18 | 1,180 | 1,190 | 1,170 | 1,170 | 64,000 | 5,318.18 |
| 1991-06-17 | 1,180 | 1,190 | 1,180 | 1,180 | 145,000 | 5,363.64 |
| 1991-06-14 | 1,150 | 1,170 | 1,150 | 1,170 | 203,000 | 5,318.18 |
| 1991-06-13 | 1,150 | 1,170 | 1,150 | 1,170 | 67,000 | 5,318.18 |
| 1991-06-12 | 1,160 | 1,180 | 1,150 | 1,150 | 32,000 | 5,227.27 |
| 1991-06-11 | 1,160 | 1,160 | 1,140 | 1,150 | 64,000 | 5,227.27 |
| 1991-06-10 | 1,170 | 1,180 | 1,140 | 1,140 | 117,000 | 5,181.82 |
| 1991-06-07 | 1,190 | 1,190 | 1,170 | 1,180 | 51,000 | 5,363.64 |
| 1991-06-06 | 1,200 | 1,200 | 1,170 | 1,180 | 48,000 | 5,363.64 |
| 1991-06-05 | 1,180 | 1,200 | 1,180 | 1,180 | 122,000 | 5,363.64 |
| 1991-06-04 | 1,200 | 1,200 | 1,160 | 1,200 | 106,000 | 5,454.55 |
| 1991-06-03 | 1,200 | 1,200 | 1,180 | 1,200 | 63,000 | 5,454.55 |
| 1991-05-31 | 1,180 | 1,200 | 1,160 | 1,160 | 190,000 | 5,272.73 |
| 1991-05-30 | 1,170 | 1,180 | 1,160 | 1,170 | 29,000 | 5,318.18 |
| 1991-05-29 | 1,190 | 1,190 | 1,160 | 1,160 | 75,000 | 5,272.73 |
| 1991-05-28 | 1,170 | 1,200 | 1,160 | 1,170 | 109,000 | 5,318.18 |
| 1991-05-27 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 | 5,363.64 |
| 1991-05-24 | 1,160 | 1,190 | 1,160 | 1,180 | 192,000 | 5,363.64 |
| 1991-05-23 | 1,160 | 1,160 | 1,140 | 1,160 | 111,000 | 5,272.73 |
| 1991-05-22 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 | 5,272.73 |
| 1991-05-21 | 1,180 | 1,200 | 1,170 | 1,180 | 71,000 | 5,363.64 |
| 1991-05-20 | 1,200 | 1,200 | 1,150 | 1,160 | 126,000 | 5,272.73 |
| 1991-05-17 | 1,200 | 1,200 | 1,180 | 1,200 | 78,000 | 5,454.55 |
| 1991-05-16 | 1,220 | 1,220 | 1,180 | 1,180 | 40,000 | 5,363.64 |
| 1991-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 32,000 | 5,590.91 |
| 1991-05-14 | 1,230 | 1,240 | 1,230 | 1,230 | 35,000 | 5,590.91 |
| 1991-05-13 | 1,250 | 1,250 | 1,230 | 1,230 | 49,000 | 5,590.91 |
| 1991-05-10 | 1,280 | 1,280 | 1,250 | 1,250 | 140,000 | 5,681.82 |
| 1991-05-09 | 1,260 | 1,270 | 1,250 | 1,260 | 57,000 | 5,727.27 |
| 1991-05-08 | 1,280 | 1,280 | 1,260 | 1,260 | 70,000 | 5,727.27 |
| 1991-05-07 | 1,280 | 1,290 | 1,270 | 1,280 | 87,000 | 5,818.18 |
| 1991-05-02 | 1,260 | 1,260 | 1,250 | 1,260 | 94,000 | 5,727.27 |
| 1991-05-01 | 1,240 | 1,260 | 1,220 | 1,230 | 203,000 | 5,590.91 |
| 1991-04-30 | 1,210 | 1,230 | 1,210 | 1,220 | 34,000 | 5,545.45 |
| 1991-04-26 | 1,240 | 1,240 | 1,210 | 1,220 | 110,000 | 5,545.45 |
| 1991-04-25 | 1,240 | 1,240 | 1,220 | 1,240 | 120,000 | 5,636.36 |
| 1991-04-24 | 1,230 | 1,250 | 1,210 | 1,220 | 98,000 | 5,545.45 |
| 1991-04-23 | 1,240 | 1,250 | 1,220 | 1,220 | 78,000 | 5,545.45 |
| 1991-04-22 | 1,250 | 1,260 | 1,250 | 1,260 | 45,000 | 5,727.27 |
| 1991-04-19 | 1,250 | 1,270 | 1,250 | 1,270 | 125,000 | 5,772.73 |
| 1991-04-18 | 1,270 | 1,280 | 1,250 | 1,250 | 29,000 | 5,681.82 |
| 1991-04-17 | 1,280 | 1,280 | 1,260 | 1,270 | 99,000 | 5,772.73 |
| 1991-04-16 | 1,290 | 1,290 | 1,260 | 1,260 | 63,000 | 5,727.27 |
| 1991-04-15 | 1,290 | 1,290 | 1,250 | 1,280 | 133,000 | 5,818.18 |
| 1991-04-12 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 | 5,909.09 |
| 1991-04-11 | 1,290 | 1,290 | 1,270 | 1,280 | 46,000 | 5,818.18 |
| 1991-04-10 | 1,310 | 1,310 | 1,280 | 1,300 | 58,000 | 5,909.09 |
| 1991-04-09 | 1,300 | 1,340 | 1,300 | 1,300 | 154,000 | 5,909.09 |
| 1991-04-08 | 1,300 | 1,300 | 1,280 | 1,280 | 97,000 | 5,818.18 |
| 1991-04-05 | 1,300 | 1,300 | 1,280 | 1,300 | 98,000 | 5,909.09 |
| 1991-04-04 | 1,290 | 1,290 | 1,270 | 1,290 | 67,000 | 5,863.64 |
| 1991-04-03 | 1,300 | 1,320 | 1,290 | 1,290 | 123,000 | 5,863.64 |
| 1991-04-02 | 1,260 | 1,300 | 1,250 | 1,300 | 120,000 | 5,909.09 |
| 1991-04-01 | 1,260 | 1,260 | 1,250 | 1,260 | 41,000 | 5,727.27 |
| 1991-03-29 | 1,270 | 1,270 | 1,240 | 1,240 | 164,000 | 5,636.36 |
| 1991-03-28 | 1,270 | 1,280 | 1,250 | 1,260 | 176,000 | 5,727.27 |
| 1991-03-27 | 1,250 | 1,270 | 1,240 | 1,260 | 218,000 | 5,727.27 |
| 1991-03-26 | 1,290 | 1,290 | 1,230 | 1,250 | 235,000 | 5,681.82 |
| 1991-03-25 | 1,450 | 1,470 | 1,430 | 1,450 | 370,000 | 5,991.74 |
| 1991-03-22 | 1,480 | 1,490 | 1,450 | 1,470 | 222,000 | 6,074.38 |
| 1991-03-20 | 1,470 | 1,490 | 1,470 | 1,480 | 175,000 | 6,115.70 |
| 1991-03-19 | 1,500 | 1,510 | 1,490 | 1,500 | 132,000 | 6,198.35 |
| 1991-03-18 | 1,540 | 1,550 | 1,500 | 1,510 | 132,000 | 6,239.67 |
| 1991-03-15 | 1,520 | 1,540 | 1,500 | 1,530 | 215,000 | 6,322.31 |
| 1991-03-14 | 1,510 | 1,520 | 1,470 | 1,520 | 233,000 | 6,280.99 |
| 1991-03-13 | 1,510 | 1,520 | 1,460 | 1,490 | 159,000 | 6,157.02 |
| 1991-03-12 | 1,480 | 1,520 | 1,480 | 1,500 | 215,000 | 6,198.35 |
| 1991-03-11 | 1,510 | 1,520 | 1,480 | 1,480 | 114,000 | 6,115.70 |
| 1991-03-08 | 1,480 | 1,520 | 1,480 | 1,510 | 162,000 | 6,239.67 |
| 1991-03-07 | 1,550 | 1,550 | 1,500 | 1,500 | 263,000 | 6,198.35 |
| 1991-03-06 | 1,460 | 1,530 | 1,460 | 1,530 | 650,000 | 6,322.31 |
| 1991-03-05 | 1,440 | 1,470 | 1,420 | 1,450 | 233,000 | 5,991.74 |
| 1991-03-04 | 1,420 | 1,460 | 1,420 | 1,430 | 237,000 | 5,909.09 |
| 1991-03-01 | 1,440 | 1,450 | 1,400 | 1,400 | 223,000 | 5,785.12 |
| 1991-02-28 | 1,400 | 1,430 | 1,390 | 1,430 | 127,000 | 5,909.09 |
| 1991-02-27 | 1,380 | 1,400 | 1,370 | 1,390 | 67,000 | 5,743.80 |
| 1991-02-26 | 1,420 | 1,430 | 1,380 | 1,400 | 168,000 | 5,785.12 |
| 1991-02-25 | 1,380 | 1,410 | 1,370 | 1,410 | 186,000 | 5,826.45 |
| 1991-02-22 | 1,390 | 1,400 | 1,360 | 1,360 | 90,000 | 5,619.83 |
| 1991-02-21 | 1,370 | 1,390 | 1,360 | 1,370 | 105,000 | 5,661.16 |
| 1991-02-20 | 1,370 | 1,390 | 1,360 | 1,390 | 88,000 | 5,743.80 |
| 1991-02-19 | 1,410 | 1,410 | 1,360 | 1,360 | 267,000 | 5,619.83 |
| 1991-02-18 | 1,410 | 1,410 | 1,380 | 1,400 | 197,000 | 5,785.12 |
| 1991-02-15 | 1,370 | 1,380 | 1,330 | 1,350 | 150,000 | 5,578.51 |
| 1991-02-14 | 1,420 | 1,430 | 1,380 | 1,380 | 589,000 | 5,702.48 |
| 1991-02-13 | 1,280 | 1,380 | 1,280 | 1,380 | 593,000 | 5,702.48 |
| 1991-02-12 | 1,280 | 1,290 | 1,250 | 1,270 | 179,000 | 5,247.93 |
| 1991-02-08 | 1,220 | 1,250 | 1,190 | 1,250 | 297,000 | 5,165.29 |
| 1991-02-07 | 1,240 | 1,250 | 1,190 | 1,200 | 139,000 | 4,958.68 |
| 1991-02-06 | 1,250 | 1,270 | 1,210 | 1,220 | 325,000 | 5,041.32 |
| 1991-02-05 | 1,200 | 1,250 | 1,190 | 1,250 | 131,000 | 5,165.29 |
| 1991-02-04 | 1,200 | 1,200 | 1,180 | 1,190 | 75,000 | 4,917.36 |
| 1991-02-01 | 1,190 | 1,190 | 1,180 | 1,190 | 66,000 | 4,917.36 |
| 1991-01-31 | 1,220 | 1,220 | 1,190 | 1,190 | 70,000 | 4,917.36 |
| 1991-01-30 | 1,220 | 1,220 | 1,200 | 1,200 | 53,000 | 4,958.68 |
| 1991-01-29 | 1,250 | 1,280 | 1,200 | 1,200 | 620,000 | 4,958.68 |
| 1991-01-28 | 1,210 | 1,280 | 1,200 | 1,250 | 885,000 | 5,165.29 |
| 1991-01-25 | 1,130 | 1,160 | 1,130 | 1,150 | 43,000 | 4,752.07 |
| 1991-01-24 | 1,130 | 1,140 | 1,100 | 1,120 | 59,000 | 4,628.10 |
| 1991-01-23 | 1,110 | 1,120 | 1,110 | 1,120 | 45,000 | 4,628.10 |
| 1991-01-22 | 1,120 | 1,150 | 1,120 | 1,150 | 27,000 | 4,752.07 |
| 1991-01-21 | 1,120 | 1,150 | 1,100 | 1,150 | 61,000 | 4,752.07 |
| 1991-01-18 | 1,190 | 1,230 | 1,120 | 1,170 | 224,000 | 4,834.71 |
| 1991-01-17 | 1,080 | 1,170 | 1,070 | 1,170 | 90,000 | 4,834.71 |
| 1991-01-16 | 1,110 | 1,110 | 1,100 | 1,100 | 52,000 | 4,545.45 |
| 1991-01-14 | 1,120 | 1,150 | 1,120 | 1,130 | 15,000 | 4,669.42 |
| 1991-01-11 | 1,100 | 1,160 | 1,100 | 1,100 | 158,000 | 4,545.45 |
| 1991-01-10 | 1,100 | 1,130 | 1,090 | 1,120 | 50,000 | 4,628.10 |
| 1991-01-09 | 1,100 | 1,120 | 1,090 | 1,110 | 90,000 | 4,586.78 |
| 1991-01-08 | 1,150 | 1,150 | 1,090 | 1,100 | 103,000 | 4,545.45 |
| 1991-01-07 | 1,120 | 1,170 | 1,120 | 1,170 | 65,000 | 4,834.71 |
| 1991-01-04 | 1,100 | 1,120 | 1,090 | 1,100 | 102,000 | 4,545.45 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
