4506 住友ファーマ(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 | 1,550 | 1,560 | 1,520 | 1,560 | 209,000 | 1,485.71 |
| 1991-12-27 | 1,530 | 1,560 | 1,500 | 1,520 | 141,000 | 1,447.62 |
| 1991-12-26 | 1,510 | 1,570 | 1,510 | 1,530 | 224,000 | 1,457.14 |
| 1991-12-25 | 1,510 | 1,530 | 1,480 | 1,500 | 207,000 | 1,428.57 |
| 1991-12-24 | 1,450 | 1,450 | 1,400 | 1,430 | 194,000 | 1,361.90 |
| 1991-12-20 | 1,480 | 1,490 | 1,420 | 1,420 | 323,000 | 1,352.38 |
| 1991-12-19 | 1,470 | 1,490 | 1,450 | 1,460 | 178,000 | 1,390.48 |
| 1991-12-18 | 1,490 | 1,520 | 1,470 | 1,510 | 69,000 | 1,438.10 |
| 1991-12-17 | 1,540 | 1,560 | 1,500 | 1,500 | 103,000 | 1,428.57 |
| 1991-12-16 | 1,550 | 1,550 | 1,480 | 1,550 | 99,000 | 1,476.19 |
| 1991-12-13 | 1,510 | 1,530 | 1,460 | 1,520 | 1,512,000 | 1,447.62 |
| 1991-12-12 | 1,420 | 1,520 | 1,410 | 1,430 | 474,000 | 1,361.90 |
| 1991-12-11 | 1,410 | 1,420 | 1,350 | 1,420 | 552,000 | 1,352.38 |
| 1991-12-10 | 1,530 | 1,530 | 1,450 | 1,470 | 193,000 | 1,400 |
| 1991-12-09 | 1,540 | 1,560 | 1,530 | 1,530 | 100,000 | 1,457.14 |
| 1991-12-06 | 1,540 | 1,580 | 1,540 | 1,570 | 172,000 | 1,495.24 |
| 1991-12-05 | 1,510 | 1,550 | 1,510 | 1,540 | 143,000 | 1,466.67 |
| 1991-12-04 | 1,510 | 1,540 | 1,510 | 1,530 | 149,000 | 1,457.14 |
| 1991-12-03 | 1,530 | 1,550 | 1,500 | 1,510 | 195,000 | 1,438.10 |
| 1991-12-02 | 1,550 | 1,550 | 1,490 | 1,500 | 160,000 | 1,428.57 |
| 1991-11-29 | 1,630 | 1,650 | 1,610 | 1,610 | 90,000 | 1,533.33 |
| 1991-11-28 | 1,600 | 1,650 | 1,600 | 1,630 | 145,000 | 1,552.38 |
| 1991-11-27 | 1,680 | 1,680 | 1,610 | 1,610 | 170,000 | 1,533.33 |
| 1991-11-26 | 1,620 | 1,680 | 1,610 | 1,670 | 99,000 | 1,590.48 |
| 1991-11-25 | 1,610 | 1,620 | 1,600 | 1,600 | 150,000 | 1,523.81 |
| 1991-11-22 | 1,630 | 1,650 | 1,610 | 1,650 | 150,000 | 1,571.43 |
| 1991-11-21 | 1,640 | 1,670 | 1,620 | 1,630 | 131,000 | 1,552.38 |
| 1991-11-20 | 1,630 | 1,680 | 1,610 | 1,640 | 169,000 | 1,561.90 |
| 1991-11-19 | 1,710 | 1,730 | 1,630 | 1,630 | 246,000 | 1,552.38 |
| 1991-11-18 | 1,740 | 1,750 | 1,680 | 1,710 | 186,000 | 1,628.57 |
| 1991-11-15 | 1,800 | 1,810 | 1,770 | 1,770 | 293,000 | 1,685.71 |
| 1991-11-14 | 1,770 | 1,800 | 1,770 | 1,800 | 131,000 | 1,714.29 |
| 1991-11-13 | 1,810 | 1,810 | 1,760 | 1,770 | 116,000 | 1,685.71 |
| 1991-11-12 | 1,750 | 1,790 | 1,730 | 1,780 | 152,000 | 1,695.24 |
| 1991-11-11 | 1,750 | 1,760 | 1,720 | 1,720 | 83,000 | 1,638.10 |
| 1991-11-08 | 1,790 | 1,800 | 1,750 | 1,760 | 174,000 | 1,676.19 |
| 1991-11-07 | 1,800 | 1,820 | 1,780 | 1,780 | 142,000 | 1,695.24 |
| 1991-11-06 | 1,790 | 1,800 | 1,780 | 1,790 | 90,000 | 1,704.76 |
| 1991-11-05 | 1,810 | 1,810 | 1,780 | 1,790 | 89,000 | 1,704.76 |
| 1991-11-01 | 1,770 | 1,790 | 1,770 | 1,780 | 180,000 | 1,695.24 |
| 1991-10-31 | 1,800 | 1,820 | 1,790 | 1,820 | 188,000 | 1,733.33 |
| 1991-10-30 | 1,820 | 1,820 | 1,770 | 1,770 | 129,000 | 1,685.71 |
| 1991-10-29 | 1,820 | 1,820 | 1,790 | 1,820 | 263,000 | 1,733.33 |
| 1991-10-28 | 1,800 | 1,800 | 1,760 | 1,790 | 135,000 | 1,704.76 |
| 1991-10-25 | 1,790 | 1,800 | 1,770 | 1,800 | 230,000 | 1,714.29 |
| 1991-10-24 | 1,760 | 1,800 | 1,740 | 1,790 | 202,000 | 1,704.76 |
| 1991-10-23 | 1,750 | 1,770 | 1,730 | 1,730 | 144,000 | 1,647.62 |
| 1991-10-22 | 1,810 | 1,810 | 1,770 | 1,780 | 105,000 | 1,695.24 |
| 1991-10-21 | 1,820 | 1,840 | 1,800 | 1,810 | 110,000 | 1,723.81 |
| 1991-10-18 | 1,780 | 1,830 | 1,770 | 1,820 | 274,000 | 1,733.33 |
| 1991-10-17 | 1,790 | 1,790 | 1,740 | 1,780 | 223,000 | 1,695.24 |
| 1991-10-16 | 1,760 | 1,800 | 1,730 | 1,790 | 440,000 | 1,704.76 |
| 1991-10-15 | 1,750 | 1,760 | 1,720 | 1,760 | 293,000 | 1,676.19 |
| 1991-10-14 | 1,730 | 1,760 | 1,720 | 1,720 | 102,000 | 1,638.10 |
| 1991-10-11 | 1,780 | 1,780 | 1,720 | 1,720 | 315,000 | 1,638.10 |
| 1991-10-09 | 1,780 | 1,840 | 1,760 | 1,830 | 375,000 | 1,742.86 |
| 1991-10-08 | 1,780 | 1,820 | 1,750 | 1,750 | 147,000 | 1,666.67 |
| 1991-10-07 | 1,830 | 1,840 | 1,760 | 1,810 | 151,000 | 1,723.81 |
| 1991-10-04 | 1,850 | 1,870 | 1,830 | 1,850 | 219,000 | 1,761.90 |
| 1991-10-03 | 1,870 | 1,910 | 1,850 | 1,850 | 313,000 | 1,761.90 |
| 1991-10-02 | 1,850 | 1,900 | 1,810 | 1,890 | 245,000 | 1,800 |
| 1991-10-01 | 1,760 | 1,850 | 1,760 | 1,850 | 355,000 | 1,761.90 |
| 1991-09-30 | 1,750 | 1,790 | 1,750 | 1,760 | 132,000 | 1,676.19 |
| 1991-09-27 | 1,770 | 1,800 | 1,730 | 1,750 | 299,000 | 1,666.67 |
| 1991-09-26 | 1,690 | 1,750 | 1,690 | 1,740 | 288,000 | 1,657.14 |
| 1991-09-25 | 1,710 | 1,720 | 1,640 | 1,700 | 182,000 | 1,619.05 |
| 1991-09-24 | 1,780 | 1,790 | 1,750 | 1,770 | 330,000 | 1,605.44 |
| 1991-09-20 | 1,800 | 1,800 | 1,750 | 1,750 | 194,000 | 1,587.30 |
| 1991-09-19 | 1,720 | 1,810 | 1,720 | 1,780 | 454,000 | 1,614.51 |
| 1991-09-18 | 1,690 | 1,740 | 1,680 | 1,740 | 166,000 | 1,578.23 |
| 1991-09-17 | 1,750 | 1,770 | 1,720 | 1,720 | 242,000 | 1,560.09 |
| 1991-09-13 | 1,620 | 1,720 | 1,620 | 1,720 | 2,278,000 | 1,560.09 |
| 1991-09-12 | 1,650 | 1,660 | 1,630 | 1,630 | 149,000 | 1,478.46 |
| 1991-09-11 | 1,640 | 1,650 | 1,620 | 1,640 | 162,000 | 1,487.53 |
| 1991-09-10 | 1,630 | 1,640 | 1,620 | 1,640 | 190,000 | 1,487.53 |
| 1991-09-09 | 1,640 | 1,650 | 1,620 | 1,620 | 193,000 | 1,469.39 |
| 1991-09-06 | 1,610 | 1,690 | 1,610 | 1,620 | 282,000 | 1,469.39 |
| 1991-09-05 | 1,620 | 1,630 | 1,610 | 1,610 | 265,000 | 1,460.32 |
| 1991-09-04 | 1,640 | 1,660 | 1,610 | 1,610 | 307,000 | 1,460.32 |
| 1991-09-03 | 1,630 | 1,660 | 1,620 | 1,630 | 286,000 | 1,478.46 |
| 1991-09-02 | 1,620 | 1,620 | 1,600 | 1,600 | 219,000 | 1,451.25 |
| 1991-08-30 | 1,630 | 1,630 | 1,590 | 1,590 | 290,000 | 1,442.18 |
| 1991-08-29 | 1,590 | 1,610 | 1,590 | 1,600 | 168,000 | 1,451.25 |
| 1991-08-28 | 1,640 | 1,660 | 1,600 | 1,600 | 183,000 | 1,451.25 |
| 1991-08-27 | 1,630 | 1,660 | 1,580 | 1,620 | 1,166,000 | 1,469.39 |
| 1991-08-26 | 1,670 | 1,680 | 1,590 | 1,600 | 142,000 | 1,451.25 |
| 1991-08-23 | 1,720 | 1,720 | 1,660 | 1,660 | 95,000 | 1,505.67 |
| 1991-08-22 | 1,740 | 1,740 | 1,680 | 1,720 | 391,000 | 1,560.09 |
| 1991-08-21 | 1,720 | 1,760 | 1,710 | 1,710 | 142,000 | 1,551.02 |
| 1991-08-20 | 1,750 | 1,780 | 1,680 | 1,750 | 184,000 | 1,587.30 |
| 1991-08-19 | 1,800 | 1,800 | 1,680 | 1,690 | 151,000 | 1,532.88 |
| 1991-08-16 | 1,820 | 1,830 | 1,790 | 1,810 | 110,000 | 1,641.72 |
| 1991-08-15 | 1,830 | 1,840 | 1,790 | 1,800 | 172,000 | 1,632.65 |
| 1991-08-14 | 1,790 | 1,840 | 1,790 | 1,840 | 217,000 | 1,668.93 |
| 1991-08-13 | 1,760 | 1,790 | 1,760 | 1,760 | 96,000 | 1,596.37 |
| 1991-08-12 | 1,800 | 1,800 | 1,780 | 1,790 | 82,000 | 1,623.58 |
| 1991-08-09 | 1,770 | 1,810 | 1,770 | 1,800 | 170,000 | 1,632.65 |
| 1991-08-08 | 1,820 | 1,830 | 1,740 | 1,740 | 123,000 | 1,578.23 |
| 1991-08-07 | 1,840 | 1,840 | 1,790 | 1,830 | 204,000 | 1,659.86 |
| 1991-08-06 | 1,870 | 1,870 | 1,840 | 1,840 | 33,000 | 1,668.93 |
| 1991-08-05 | 1,910 | 1,910 | 1,890 | 1,900 | 89,000 | 1,723.36 |
| 1991-08-02 | 1,890 | 1,910 | 1,880 | 1,910 | 70,000 | 1,732.43 |
| 1991-08-01 | 1,900 | 1,920 | 1,880 | 1,920 | 121,000 | 1,741.50 |
| 1991-07-31 | 1,910 | 1,930 | 1,870 | 1,930 | 253,000 | 1,750.57 |
| 1991-07-30 | 1,890 | 1,940 | 1,890 | 1,930 | 167,000 | 1,750.57 |
| 1991-07-29 | 1,900 | 1,900 | 1,870 | 1,870 | 22,000 | 1,696.15 |
| 1991-07-26 | 1,850 | 1,910 | 1,840 | 1,880 | 151,000 | 1,705.22 |
| 1991-07-25 | 1,920 | 1,920 | 1,880 | 1,880 | 66,000 | 1,705.22 |
| 1991-07-24 | 1,840 | 1,920 | 1,840 | 1,920 | 135,000 | 1,741.50 |
| 1991-07-23 | 1,810 | 1,840 | 1,770 | 1,840 | 91,000 | 1,668.93 |
| 1991-07-22 | 1,900 | 1,900 | 1,840 | 1,840 | 89,000 | 1,668.93 |
| 1991-07-19 | 1,860 | 1,900 | 1,830 | 1,880 | 106,000 | 1,705.22 |
| 1991-07-18 | 1,880 | 1,880 | 1,820 | 1,830 | 81,000 | 1,659.86 |
| 1991-07-17 | 1,880 | 1,900 | 1,860 | 1,860 | 44,000 | 1,687.07 |
| 1991-07-16 | 1,890 | 1,890 | 1,870 | 1,870 | 89,000 | 1,696.15 |
| 1991-07-15 | 1,850 | 1,900 | 1,850 | 1,870 | 63,000 | 1,696.15 |
| 1991-07-12 | 1,830 | 1,860 | 1,830 | 1,850 | 124,000 | 1,678 |
| 1991-07-11 | 1,820 | 1,880 | 1,800 | 1,820 | 182,000 | 1,650.79 |
| 1991-07-10 | 1,820 | 1,850 | 1,760 | 1,840 | 81,000 | 1,668.93 |
| 1991-07-09 | 1,730 | 1,820 | 1,660 | 1,820 | 226,000 | 1,650.79 |
| 1991-07-08 | 1,850 | 1,850 | 1,760 | 1,760 | 208,000 | 1,596.37 |
| 1991-07-05 | 1,920 | 1,930 | 1,820 | 1,820 | 161,000 | 1,650.79 |
| 1991-07-04 | 1,910 | 1,950 | 1,890 | 1,890 | 190,000 | 1,714.29 |
| 1991-07-03 | 2,020 | 2,030 | 1,940 | 1,940 | 92,000 | 1,759.64 |
| 1991-07-02 | 2,010 | 2,050 | 2,010 | 2,010 | 151,000 | 1,823.13 |
| 1991-07-01 | 1,970 | 2,030 | 1,950 | 2,000 | 169,000 | 1,814.06 |
| 1991-06-28 | 1,950 | 1,950 | 1,910 | 1,910 | 106,000 | 1,732.43 |
| 1991-06-27 | 1,920 | 1,980 | 1,890 | 1,950 | 144,000 | 1,768.71 |
| 1991-06-26 | 1,960 | 1,990 | 1,960 | 1,960 | 101,000 | 1,777.78 |
| 1991-06-25 | 1,920 | 1,930 | 1,890 | 1,930 | 128,000 | 1,750.57 |
| 1991-06-24 | 1,940 | 1,970 | 1,930 | 1,930 | 72,000 | 1,750.57 |
| 1991-06-21 | 1,920 | 1,990 | 1,920 | 1,980 | 234,000 | 1,795.92 |
| 1991-06-20 | 1,960 | 1,970 | 1,910 | 1,920 | 249,000 | 1,741.50 |
| 1991-06-19 | 2,040 | 2,040 | 1,930 | 1,990 | 204,000 | 1,804.99 |
| 1991-06-18 | 2,080 | 2,100 | 2,040 | 2,050 | 118,000 | 1,859.41 |
| 1991-06-17 | 2,100 | 2,120 | 2,060 | 2,100 | 146,000 | 1,904.76 |
| 1991-06-14 | 2,060 | 2,120 | 2,020 | 2,120 | 2,019,000 | 1,922.90 |
| 1991-06-13 | 1,960 | 2,020 | 1,950 | 2,020 | 125,000 | 1,832.20 |
| 1991-06-12 | 2,020 | 2,020 | 1,960 | 1,970 | 171,000 | 1,786.85 |
| 1991-06-11 | 1,980 | 2,020 | 1,970 | 2,010 | 93,000 | 1,823.13 |
| 1991-06-10 | 2,050 | 2,050 | 1,990 | 2,000 | 188,000 | 1,814.06 |
| 1991-06-07 | 2,060 | 2,060 | 2,040 | 2,050 | 89,000 | 1,859.41 |
| 1991-06-06 | 2,070 | 2,070 | 2,010 | 2,010 | 259,000 | 1,823.13 |
| 1991-06-05 | 2,080 | 2,080 | 2,040 | 2,070 | 94,000 | 1,877.55 |
| 1991-06-04 | 2,060 | 2,090 | 2,050 | 2,060 | 126,000 | 1,868.48 |
| 1991-06-03 | 2,100 | 2,140 | 2,080 | 2,080 | 141,000 | 1,886.62 |
| 1991-05-31 | 2,130 | 2,140 | 2,100 | 2,140 | 182,000 | 1,941.04 |
| 1991-05-30 | 2,130 | 2,140 | 2,080 | 2,110 | 200,000 | 1,913.83 |
| 1991-05-29 | 2,120 | 2,130 | 2,090 | 2,120 | 202,000 | 1,922.90 |
| 1991-05-28 | 2,080 | 2,120 | 2,060 | 2,120 | 95,000 | 1,922.90 |
| 1991-05-27 | 2,120 | 2,140 | 2,060 | 2,060 | 88,000 | 1,868.48 |
| 1991-05-24 | 2,090 | 2,120 | 2,060 | 2,120 | 272,000 | 1,922.90 |
| 1991-05-23 | 2,090 | 2,110 | 2,050 | 2,070 | 156,000 | 1,877.55 |
| 1991-05-22 | 2,090 | 2,120 | 2,050 | 2,050 | 124,000 | 1,859.41 |
| 1991-05-21 | 2,060 | 2,100 | 2,040 | 2,100 | 136,000 | 1,904.76 |
| 1991-05-20 | 2,090 | 2,090 | 2,050 | 2,070 | 94,000 | 1,877.55 |
| 1991-05-17 | 2,090 | 2,100 | 2,060 | 2,090 | 98,000 | 1,895.69 |
| 1991-05-16 | 2,070 | 2,100 | 2,050 | 2,050 | 110,000 | 1,859.41 |
| 1991-05-15 | 2,110 | 2,140 | 2,100 | 2,100 | 130,000 | 1,904.76 |
| 1991-05-14 | 2,130 | 2,140 | 2,130 | 2,140 | 142,000 | 1,941.04 |
| 1991-05-13 | 2,140 | 2,140 | 2,110 | 2,140 | 147,000 | 1,941.04 |
| 1991-05-10 | 2,190 | 2,200 | 2,160 | 2,170 | 234,000 | 1,968.25 |
| 1991-05-09 | 2,170 | 2,190 | 2,150 | 2,190 | 247,000 | 1,986.39 |
| 1991-05-08 | 2,140 | 2,180 | 2,120 | 2,180 | 99,000 | 1,977.32 |
| 1991-05-07 | 2,110 | 2,150 | 2,110 | 2,130 | 71,000 | 1,931.97 |
| 1991-05-02 | 2,150 | 2,180 | 2,100 | 2,100 | 184,000 | 1,904.76 |
| 1991-05-01 | 2,130 | 2,150 | 2,120 | 2,150 | 188,000 | 1,950.11 |
| 1991-04-30 | 2,190 | 2,190 | 2,150 | 2,150 | 118,000 | 1,950.11 |
| 1991-04-26 | 2,160 | 2,170 | 2,110 | 2,150 | 232,000 | 1,950.11 |
| 1991-04-25 | 2,180 | 2,180 | 2,120 | 2,120 | 247,000 | 1,922.90 |
| 1991-04-24 | 2,230 | 2,240 | 2,160 | 2,160 | 311,000 | 1,959.18 |
| 1991-04-23 | 2,150 | 2,220 | 2,150 | 2,210 | 567,000 | 2,004.54 |
| 1991-04-22 | 2,190 | 2,190 | 2,170 | 2,170 | 81,000 | 1,968.25 |
| 1991-04-19 | 2,220 | 2,230 | 2,190 | 2,190 | 279,000 | 1,986.39 |
| 1991-04-18 | 2,280 | 2,300 | 2,230 | 2,250 | 204,000 | 2,040.82 |
| 1991-04-17 | 2,320 | 2,340 | 2,270 | 2,270 | 951,000 | 2,058.96 |
| 1991-04-16 | 2,220 | 2,310 | 2,220 | 2,300 | 1,856,000 | 2,086.17 |
| 1991-04-15 | 2,120 | 2,220 | 2,110 | 2,200 | 1,256,000 | 1,995.46 |
| 1991-04-12 | 2,050 | 2,100 | 2,050 | 2,100 | 192,000 | 1,904.76 |
| 1991-04-11 | 2,050 | 2,070 | 2,040 | 2,040 | 68,000 | 1,850.34 |
| 1991-04-10 | 2,020 | 2,060 | 2,020 | 2,050 | 80,000 | 1,859.41 |
| 1991-04-09 | 2,050 | 2,090 | 2,050 | 2,060 | 202,000 | 1,868.48 |
| 1991-04-08 | 2,080 | 2,120 | 2,080 | 2,090 | 84,000 | 1,895.69 |
| 1991-04-05 | 2,100 | 2,130 | 2,100 | 2,120 | 101,000 | 1,922.90 |
| 1991-04-04 | 2,100 | 2,120 | 2,100 | 2,120 | 37,000 | 1,922.90 |
| 1991-04-03 | 2,080 | 2,120 | 2,080 | 2,120 | 183,000 | 1,922.90 |
| 1991-04-02 | 2,050 | 2,090 | 2,050 | 2,060 | 124,000 | 1,868.48 |
| 1991-04-01 | 2,100 | 2,120 | 2,060 | 2,060 | 126,000 | 1,868.48 |
| 1991-03-29 | 2,140 | 2,140 | 2,100 | 2,100 | 111,000 | 1,904.76 |
| 1991-03-28 | 2,090 | 2,150 | 2,070 | 2,100 | 205,000 | 1,904.76 |
| 1991-03-27 | 2,130 | 2,140 | 2,090 | 2,090 | 110,000 | 1,895.69 |
| 1991-03-26 | 2,150 | 2,150 | 2,100 | 2,100 | 130,000 | 1,904.76 |
| 1991-03-25 | 2,170 | 2,180 | 2,130 | 2,150 | 348,000 | 1,950.11 |
| 1991-03-22 | 2,100 | 2,140 | 2,090 | 2,130 | 350,000 | 1,931.97 |
| 1991-03-20 | 2,140 | 2,140 | 2,090 | 2,100 | 320,000 | 1,904.76 |
| 1991-03-19 | 2,120 | 2,150 | 2,120 | 2,130 | 199,000 | 1,931.97 |
| 1991-03-18 | 2,160 | 2,160 | 2,110 | 2,110 | 132,000 | 1,913.83 |
| 1991-03-15 | 2,100 | 2,140 | 2,100 | 2,120 | 165,000 | 1,922.90 |
| 1991-03-14 | 2,140 | 2,140 | 2,100 | 2,110 | 93,000 | 1,913.83 |
| 1991-03-13 | 2,150 | 2,150 | 2,100 | 2,100 | 209,000 | 1,904.76 |
| 1991-03-12 | 2,130 | 2,160 | 2,120 | 2,140 | 295,000 | 1,941.04 |
| 1991-03-11 | 2,150 | 2,150 | 2,120 | 2,120 | 172,000 | 1,922.90 |
| 1991-03-08 | 2,160 | 2,180 | 2,100 | 2,160 | 1,712,000 | 1,959.18 |
| 1991-03-07 | 2,060 | 2,150 | 2,050 | 2,120 | 423,000 | 1,922.90 |
| 1991-03-06 | 2,020 | 2,070 | 2,010 | 2,060 | 324,000 | 1,868.48 |
| 1991-03-05 | 2,060 | 2,060 | 2,000 | 2,000 | 121,000 | 1,814.06 |
| 1991-03-04 | 2,010 | 2,050 | 2,000 | 2,000 | 101,000 | 1,814.06 |
| 1991-03-01 | 2,010 | 2,050 | 2,010 | 2,010 | 200,000 | 1,823.13 |
| 1991-02-28 | 2,020 | 2,050 | 2,010 | 2,010 | 249,000 | 1,823.13 |
| 1991-02-27 | 2,020 | 2,030 | 2,000 | 2,010 | 75,000 | 1,823.13 |
| 1991-02-26 | 2,030 | 2,070 | 2,020 | 2,030 | 369,000 | 1,841.27 |
| 1991-02-25 | 2,020 | 2,060 | 2,000 | 2,060 | 252,000 | 1,868.48 |
| 1991-02-22 | 2,060 | 2,070 | 2,000 | 2,000 | 331,000 | 1,814.06 |
| 1991-02-21 | 2,010 | 2,070 | 2,000 | 2,040 | 437,000 | 1,850.34 |
| 1991-02-20 | 1,980 | 2,030 | 1,970 | 2,020 | 334,000 | 1,832.20 |
| 1991-02-19 | 2,050 | 2,070 | 1,990 | 1,990 | 729,000 | 1,804.99 |
| 1991-02-18 | 2,020 | 2,050 | 2,010 | 2,030 | 349,000 | 1,841.27 |
| 1991-02-15 | 2,020 | 2,020 | 1,960 | 2,020 | 415,000 | 1,832.20 |
| 1991-02-14 | 1,900 | 2,050 | 1,900 | 2,040 | 833,000 | 1,850.34 |
| 1991-02-13 | 1,890 | 1,940 | 1,890 | 1,900 | 310,000 | 1,723.36 |
| 1991-02-12 | 1,880 | 1,990 | 1,880 | 1,910 | 213,000 | 1,732.43 |
| 1991-02-08 | 1,920 | 1,920 | 1,890 | 1,910 | 357,000 | 1,732.43 |
| 1991-02-07 | 1,980 | 1,980 | 1,930 | 1,930 | 127,000 | 1,750.57 |
| 1991-02-06 | 1,970 | 2,000 | 1,930 | 1,980 | 151,000 | 1,795.92 |
| 1991-02-05 | 1,980 | 1,990 | 1,960 | 1,960 | 110,000 | 1,777.78 |
| 1991-02-04 | 1,970 | 1,970 | 1,900 | 1,950 | 78,000 | 1,768.71 |
| 1991-02-01 | 1,950 | 1,990 | 1,910 | 1,940 | 60,000 | 1,759.64 |
| 1991-01-31 | 2,000 | 2,000 | 1,950 | 1,990 | 194,000 | 1,804.99 |
| 1991-01-30 | 1,970 | 2,020 | 1,970 | 1,970 | 120,000 | 1,786.85 |
| 1991-01-29 | 1,980 | 1,980 | 1,930 | 1,970 | 68,000 | 1,786.85 |
| 1991-01-28 | 1,980 | 1,980 | 1,950 | 1,980 | 60,000 | 1,795.92 |
| 1991-01-25 | 1,930 | 1,980 | 1,910 | 1,980 | 214,000 | 1,795.92 |
| 1991-01-24 | 1,910 | 1,930 | 1,870 | 1,890 | 285,000 | 1,714.29 |
| 1991-01-23 | 1,880 | 1,900 | 1,830 | 1,890 | 2,106,000 | 1,714.29 |
| 1991-01-22 | 1,890 | 1,920 | 1,870 | 1,900 | 129,000 | 1,723.36 |
| 1991-01-21 | 1,860 | 1,920 | 1,860 | 1,870 | 123,000 | 1,696.15 |
| 1991-01-18 | 1,960 | 1,960 | 1,890 | 1,890 | 295,000 | 1,714.29 |
| 1991-01-17 | 1,860 | 1,920 | 1,860 | 1,900 | 173,000 | 1,723.36 |
| 1991-01-16 | 1,860 | 1,900 | 1,830 | 1,890 | 98,000 | 1,714.29 |
| 1991-01-14 | 1,880 | 1,920 | 1,850 | 1,920 | 59,000 | 1,741.50 |
| 1991-01-11 | 1,870 | 1,900 | 1,850 | 1,880 | 103,000 | 1,705.22 |
| 1991-01-10 | 1,850 | 1,900 | 1,820 | 1,850 | 393,000 | 1,678 |
| 1991-01-09 | 1,850 | 1,880 | 1,830 | 1,880 | 166,000 | 1,705.22 |
| 1991-01-08 | 1,890 | 1,890 | 1,820 | 1,820 | 99,000 | 1,650.79 |
| 1991-01-07 | 1,840 | 1,930 | 1,840 | 1,880 | 90,000 | 1,705.22 |
| 1991-01-04 | 1,820 | 1,940 | 1,820 | 1,870 | 100,000 | 1,696.15 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
