4521 科研製薬(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 | 1,190 | 1,230 | 1,190 | 1,190 | 62,000 | 2,266.67 |
| 1991-12-27 | 1,220 | 1,220 | 1,170 | 1,180 | 79,000 | 2,247.62 |
| 1991-12-26 | 1,250 | 1,250 | 1,210 | 1,210 | 67,000 | 2,304.76 |
| 1991-12-25 | 1,190 | 1,250 | 1,180 | 1,250 | 95,000 | 2,380.95 |
| 1991-12-24 | 1,220 | 1,240 | 1,150 | 1,150 | 80,000 | 2,190.48 |
| 1991-12-20 | 1,240 | 1,240 | 1,220 | 1,220 | 77,000 | 2,323.81 |
| 1991-12-19 | 1,300 | 1,300 | 1,230 | 1,250 | 453,000 | 2,380.95 |
| 1991-12-18 | 1,330 | 1,330 | 1,290 | 1,310 | 479,000 | 2,495.24 |
| 1991-12-17 | 1,300 | 1,380 | 1,290 | 1,330 | 182,000 | 2,533.33 |
| 1991-12-16 | 1,290 | 1,300 | 1,270 | 1,300 | 151,000 | 2,476.19 |
| 1991-12-13 | 1,220 | 1,270 | 1,200 | 1,270 | 48,000 | 2,419.05 |
| 1991-12-12 | 1,160 | 1,200 | 1,160 | 1,200 | 36,000 | 2,285.71 |
| 1991-12-11 | 1,150 | 1,150 | 1,130 | 1,140 | 41,000 | 2,171.43 |
| 1991-12-10 | 1,170 | 1,170 | 1,130 | 1,160 | 122,000 | 2,209.52 |
| 1991-12-09 | 1,190 | 1,200 | 1,170 | 1,180 | 99,000 | 2,247.62 |
| 1991-12-06 | 1,210 | 1,230 | 1,200 | 1,200 | 19,000 | 2,285.71 |
| 1991-12-05 | 1,230 | 1,240 | 1,210 | 1,230 | 55,000 | 2,342.86 |
| 1991-12-04 | 1,170 | 1,190 | 1,170 | 1,190 | 32,000 | 2,266.67 |
| 1991-12-03 | 1,160 | 1,170 | 1,140 | 1,160 | 73,000 | 2,209.52 |
| 1991-12-02 | 1,170 | 1,170 | 1,110 | 1,140 | 50,000 | 2,171.43 |
| 1991-11-29 | 1,180 | 1,180 | 1,170 | 1,180 | 38,000 | 2,247.62 |
| 1991-11-28 | 1,200 | 1,200 | 1,170 | 1,170 | 72,000 | 2,228.57 |
| 1991-11-27 | 1,190 | 1,210 | 1,190 | 1,200 | 103,000 | 2,285.71 |
| 1991-11-26 | 1,200 | 1,210 | 1,170 | 1,190 | 220,000 | 2,266.67 |
| 1991-11-25 | 1,270 | 1,270 | 1,240 | 1,240 | 31,000 | 2,361.90 |
| 1991-11-22 | 1,270 | 1,290 | 1,260 | 1,290 | 37,000 | 2,457.14 |
| 1991-11-21 | 1,290 | 1,300 | 1,280 | 1,290 | 99,000 | 2,457.14 |
| 1991-11-20 | 1,280 | 1,300 | 1,270 | 1,290 | 92,000 | 2,457.14 |
| 1991-11-19 | 1,290 | 1,310 | 1,270 | 1,290 | 108,000 | 2,457.14 |
| 1991-11-18 | 1,270 | 1,290 | 1,250 | 1,290 | 69,000 | 2,457.14 |
| 1991-11-15 | 1,340 | 1,340 | 1,310 | 1,310 | 50,000 | 2,495.24 |
| 1991-11-14 | 1,350 | 1,370 | 1,330 | 1,350 | 106,000 | 2,571.43 |
| 1991-11-13 | 1,360 | 1,390 | 1,350 | 1,350 | 38,000 | 2,571.43 |
| 1991-11-12 | 1,300 | 1,350 | 1,300 | 1,350 | 115,000 | 2,571.43 |
| 1991-11-11 | 1,360 | 1,360 | 1,300 | 1,310 | 50,000 | 2,495.24 |
| 1991-11-08 | 1,370 | 1,370 | 1,360 | 1,360 | 68,000 | 2,590.48 |
| 1991-11-07 | 1,370 | 1,380 | 1,360 | 1,370 | 87,000 | 2,609.52 |
| 1991-11-06 | 1,350 | 1,400 | 1,350 | 1,360 | 183,000 | 2,590.48 |
| 1991-11-05 | 1,390 | 1,390 | 1,350 | 1,350 | 45,000 | 2,571.43 |
| 1991-11-01 | 1,360 | 1,410 | 1,350 | 1,410 | 110,000 | 2,685.71 |
| 1991-10-31 | 1,400 | 1,400 | 1,370 | 1,380 | 109,000 | 2,628.57 |
| 1991-10-30 | 1,440 | 1,450 | 1,410 | 1,410 | 130,000 | 2,685.71 |
| 1991-10-29 | 1,470 | 1,470 | 1,430 | 1,440 | 235,000 | 2,742.86 |
| 1991-10-28 | 1,450 | 1,450 | 1,420 | 1,450 | 74,000 | 2,761.90 |
| 1991-10-25 | 1,460 | 1,500 | 1,430 | 1,460 | 192,000 | 2,780.95 |
| 1991-10-24 | 1,520 | 1,540 | 1,480 | 1,480 | 133,000 | 2,819.05 |
| 1991-10-23 | 1,560 | 1,560 | 1,510 | 1,530 | 266,000 | 2,914.29 |
| 1991-10-22 | 1,520 | 1,560 | 1,500 | 1,560 | 487,000 | 2,971.43 |
| 1991-10-21 | 1,590 | 1,600 | 1,530 | 1,540 | 496,000 | 2,933.33 |
| 1991-10-18 | 1,540 | 1,620 | 1,530 | 1,570 | 1,660,000 | 2,990.48 |
| 1991-10-17 | 1,560 | 1,600 | 1,540 | 1,550 | 2,766,000 | 2,952.38 |
| 1991-10-16 | 1,470 | 1,520 | 1,450 | 1,500 | 1,168,000 | 2,857.14 |
| 1991-10-15 | 1,420 | 1,470 | 1,400 | 1,470 | 376,000 | 2,800 |
| 1991-10-14 | 1,430 | 1,440 | 1,390 | 1,410 | 222,000 | 2,685.71 |
| 1991-10-11 | 1,460 | 1,470 | 1,420 | 1,450 | 268,000 | 2,761.90 |
| 1991-10-09 | 1,390 | 1,510 | 1,390 | 1,470 | 1,796,000 | 2,800 |
| 1991-10-08 | 1,340 | 1,400 | 1,320 | 1,380 | 547,000 | 2,628.57 |
| 1991-10-07 | 1,310 | 1,320 | 1,300 | 1,320 | 75,000 | 2,514.29 |
| 1991-10-04 | 1,350 | 1,350 | 1,320 | 1,320 | 151,000 | 2,514.29 |
| 1991-10-03 | 1,390 | 1,420 | 1,350 | 1,350 | 574,000 | 2,571.43 |
| 1991-10-02 | 1,370 | 1,370 | 1,300 | 1,370 | 255,000 | 2,609.52 |
| 1991-10-01 | 1,300 | 1,390 | 1,300 | 1,360 | 272,000 | 2,590.48 |
| 1991-09-30 | 1,340 | 1,340 | 1,300 | 1,320 | 59,000 | 2,514.29 |
| 1991-09-27 | 1,370 | 1,370 | 1,290 | 1,340 | 224,000 | 2,552.38 |
| 1991-09-26 | 1,240 | 1,350 | 1,230 | 1,350 | 632,000 | 2,571.43 |
| 1991-09-25 | 1,190 | 1,220 | 1,180 | 1,200 | 92,000 | 2,285.71 |
| 1991-09-24 | 1,170 | 1,170 | 1,140 | 1,140 | 123,000 | 2,171.43 |
| 1991-09-20 | 1,250 | 1,250 | 1,180 | 1,190 | 150,000 | 2,266.67 |
| 1991-09-19 | 1,210 | 1,250 | 1,200 | 1,240 | 214,000 | 2,361.90 |
| 1991-09-18 | 1,180 | 1,200 | 1,170 | 1,200 | 102,000 | 2,285.71 |
| 1991-09-17 | 1,200 | 1,210 | 1,170 | 1,170 | 166,000 | 2,228.57 |
| 1991-09-13 | 1,130 | 1,200 | 1,120 | 1,200 | 126,000 | 2,285.71 |
| 1991-09-12 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 | 2,190.48 |
| 1991-09-11 | 1,150 | 1,150 | 1,110 | 1,110 | 32,000 | 2,114.29 |
| 1991-09-10 | 1,140 | 1,160 | 1,120 | 1,140 | 44,000 | 2,171.43 |
| 1991-09-09 | 1,170 | 1,180 | 1,150 | 1,160 | 21,000 | 2,209.52 |
| 1991-09-06 | 1,150 | 1,170 | 1,150 | 1,150 | 59,000 | 2,190.48 |
| 1991-09-05 | 1,180 | 1,180 | 1,170 | 1,170 | 21,000 | 2,228.57 |
| 1991-09-04 | 1,180 | 1,190 | 1,170 | 1,180 | 22,000 | 2,247.62 |
| 1991-09-03 | 1,130 | 1,190 | 1,130 | 1,180 | 49,000 | 2,247.62 |
| 1991-09-02 | 1,110 | 1,130 | 1,110 | 1,120 | 24,000 | 2,133.33 |
| 1991-08-30 | 1,090 | 1,120 | 1,090 | 1,090 | 36,000 | 2,076.19 |
| 1991-08-29 | 1,090 | 1,120 | 1,090 | 1,120 | 20,000 | 2,133.33 |
| 1991-08-28 | 1,080 | 1,100 | 1,070 | 1,080 | 70,000 | 2,057.14 |
| 1991-08-27 | 1,100 | 1,100 | 1,080 | 1,080 | 36,000 | 2,057.14 |
| 1991-08-26 | 1,140 | 1,140 | 1,100 | 1,100 | 88,000 | 2,095.24 |
| 1991-08-23 | 1,190 | 1,190 | 1,120 | 1,120 | 97,000 | 2,133.33 |
| 1991-08-22 | 1,210 | 1,210 | 1,170 | 1,170 | 67,000 | 2,228.57 |
| 1991-08-21 | 1,180 | 1,180 | 1,160 | 1,170 | 98,000 | 2,228.57 |
| 1991-08-20 | 1,120 | 1,120 | 1,080 | 1,080 | 121,000 | 2,057.14 |
| 1991-08-19 | 1,150 | 1,150 | 1,070 | 1,080 | 140,000 | 2,057.14 |
| 1991-08-16 | 1,150 | 1,150 | 1,130 | 1,130 | 72,000 | 2,152.38 |
| 1991-08-15 | 1,180 | 1,180 | 1,130 | 1,130 | 97,000 | 2,152.38 |
| 1991-08-14 | 1,110 | 1,160 | 1,090 | 1,160 | 109,000 | 2,209.52 |
| 1991-08-13 | 1,100 | 1,100 | 1,080 | 1,090 | 130,000 | 2,076.19 |
| 1991-08-12 | 1,120 | 1,120 | 1,080 | 1,080 | 75,000 | 2,057.14 |
| 1991-08-09 | 1,180 | 1,180 | 1,100 | 1,100 | 133,000 | 2,095.24 |
| 1991-08-08 | 1,160 | 1,160 | 1,150 | 1,160 | 39,000 | 2,209.52 |
| 1991-08-07 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 | 2,190.48 |
| 1991-08-06 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 2,190.48 |
| 1991-08-05 | 1,230 | 1,230 | 1,190 | 1,190 | 24,000 | 2,266.67 |
| 1991-08-02 | 1,210 | 1,230 | 1,210 | 1,230 | 34,000 | 2,342.86 |
| 1991-08-01 | 1,240 | 1,240 | 1,220 | 1,230 | 45,000 | 2,342.86 |
| 1991-07-31 | 1,240 | 1,260 | 1,240 | 1,250 | 115,000 | 2,380.95 |
| 1991-07-30 | 1,220 | 1,270 | 1,220 | 1,240 | 201,000 | 2,361.90 |
| 1991-07-29 | 1,220 | 1,230 | 1,200 | 1,230 | 92,000 | 2,342.86 |
| 1991-07-26 | 1,180 | 1,210 | 1,170 | 1,200 | 116,000 | 2,285.71 |
| 1991-07-25 | 1,170 | 1,210 | 1,160 | 1,180 | 105,000 | 2,247.62 |
| 1991-07-24 | 1,130 | 1,150 | 1,130 | 1,150 | 35,000 | 2,190.48 |
| 1991-07-23 | 1,150 | 1,150 | 1,130 | 1,150 | 52,000 | 2,190.48 |
| 1991-07-22 | 1,160 | 1,170 | 1,150 | 1,150 | 16,000 | 2,190.48 |
| 1991-07-19 | 1,170 | 1,180 | 1,150 | 1,160 | 38,000 | 2,209.52 |
| 1991-07-18 | 1,150 | 1,150 | 1,100 | 1,140 | 45,000 | 2,171.43 |
| 1991-07-17 | 1,170 | 1,180 | 1,150 | 1,150 | 37,000 | 2,190.48 |
| 1991-07-16 | 1,190 | 1,190 | 1,160 | 1,170 | 33,000 | 2,228.57 |
| 1991-07-15 | 1,180 | 1,210 | 1,180 | 1,190 | 51,000 | 2,266.67 |
| 1991-07-12 | 1,180 | 1,180 | 1,150 | 1,170 | 26,000 | 2,228.57 |
| 1991-07-11 | 1,190 | 1,190 | 1,150 | 1,190 | 44,000 | 2,266.67 |
| 1991-07-10 | 1,110 | 1,190 | 1,110 | 1,170 | 40,000 | 2,228.57 |
| 1991-07-09 | 1,110 | 1,150 | 1,030 | 1,120 | 156,000 | 2,133.33 |
| 1991-07-08 | 1,190 | 1,190 | 1,070 | 1,070 | 83,000 | 2,038.10 |
| 1991-07-05 | 1,200 | 1,200 | 1,160 | 1,170 | 68,000 | 2,228.57 |
| 1991-07-04 | 1,190 | 1,190 | 1,150 | 1,180 | 54,000 | 2,247.62 |
| 1991-07-03 | 1,210 | 1,210 | 1,170 | 1,180 | 49,000 | 2,247.62 |
| 1991-07-02 | 1,240 | 1,250 | 1,180 | 1,190 | 80,000 | 2,266.67 |
| 1991-07-01 | 1,190 | 1,220 | 1,190 | 1,220 | 77,000 | 2,323.81 |
| 1991-06-28 | 1,160 | 1,190 | 1,160 | 1,160 | 80,000 | 2,209.52 |
| 1991-06-27 | 1,200 | 1,200 | 1,160 | 1,160 | 101,000 | 2,209.52 |
| 1991-06-26 | 1,200 | 1,200 | 1,180 | 1,190 | 166,000 | 2,266.67 |
| 1991-06-25 | 1,210 | 1,220 | 1,180 | 1,190 | 113,000 | 2,266.67 |
| 1991-06-24 | 1,250 | 1,260 | 1,230 | 1,230 | 45,000 | 2,342.86 |
| 1991-06-21 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 2,380.95 |
| 1991-06-20 | 1,270 | 1,270 | 1,230 | 1,270 | 58,000 | 2,419.05 |
| 1991-06-19 | 1,290 | 1,290 | 1,250 | 1,250 | 88,000 | 2,380.95 |
| 1991-06-18 | 1,310 | 1,310 | 1,270 | 1,270 | 38,000 | 2,419.05 |
| 1991-06-17 | 1,300 | 1,300 | 1,290 | 1,290 | 22,000 | 2,457.14 |
| 1991-06-14 | 1,280 | 1,300 | 1,280 | 1,280 | 59,000 | 2,438.10 |
| 1991-06-13 | 1,290 | 1,310 | 1,270 | 1,310 | 17,000 | 2,495.24 |
| 1991-06-12 | 1,310 | 1,310 | 1,270 | 1,270 | 66,000 | 2,419.05 |
| 1991-06-11 | 1,300 | 1,310 | 1,290 | 1,290 | 11,000 | 2,457.14 |
| 1991-06-10 | 1,330 | 1,330 | 1,290 | 1,320 | 54,000 | 2,514.29 |
| 1991-06-07 | 1,300 | 1,350 | 1,300 | 1,350 | 32,000 | 2,571.43 |
| 1991-06-06 | 1,320 | 1,320 | 1,290 | 1,290 | 49,000 | 2,457.14 |
| 1991-06-05 | 1,330 | 1,330 | 1,300 | 1,320 | 20,000 | 2,514.29 |
| 1991-06-04 | 1,310 | 1,330 | 1,290 | 1,330 | 34,000 | 2,533.33 |
| 1991-06-03 | 1,370 | 1,370 | 1,340 | 1,340 | 49,000 | 2,552.38 |
| 1991-05-31 | 1,300 | 1,350 | 1,290 | 1,350 | 51,000 | 2,571.43 |
| 1991-05-30 | 1,280 | 1,300 | 1,270 | 1,270 | 63,000 | 2,419.05 |
| 1991-05-29 | 1,300 | 1,300 | 1,280 | 1,290 | 74,000 | 2,457.14 |
| 1991-05-28 | 1,270 | 1,290 | 1,260 | 1,260 | 54,000 | 2,400 |
| 1991-05-27 | 1,300 | 1,310 | 1,250 | 1,250 | 104,000 | 2,380.95 |
| 1991-05-24 | 1,310 | 1,320 | 1,300 | 1,300 | 84,000 | 2,476.19 |
| 1991-05-23 | 1,310 | 1,320 | 1,310 | 1,310 | 33,000 | 2,495.24 |
| 1991-05-22 | 1,310 | 1,330 | 1,310 | 1,310 | 73,000 | 2,495.24 |
| 1991-05-21 | 1,320 | 1,320 | 1,300 | 1,310 | 48,000 | 2,495.24 |
| 1991-05-20 | 1,380 | 1,380 | 1,330 | 1,340 | 44,000 | 2,552.38 |
| 1991-05-17 | 1,370 | 1,380 | 1,360 | 1,360 | 59,000 | 2,590.48 |
| 1991-05-16 | 1,360 | 1,360 | 1,350 | 1,360 | 42,000 | 2,590.48 |
| 1991-05-15 | 1,360 | 1,370 | 1,360 | 1,360 | 63,000 | 2,590.48 |
| 1991-05-14 | 1,380 | 1,400 | 1,370 | 1,370 | 48,000 | 2,609.52 |
| 1991-05-13 | 1,430 | 1,430 | 1,400 | 1,400 | 84,000 | 2,666.67 |
| 1991-05-10 | 1,400 | 1,430 | 1,400 | 1,410 | 90,000 | 2,685.71 |
| 1991-05-09 | 1,410 | 1,410 | 1,400 | 1,400 | 51,000 | 2,666.67 |
| 1991-05-08 | 1,420 | 1,420 | 1,400 | 1,400 | 116,000 | 2,666.67 |
| 1991-05-07 | 1,440 | 1,460 | 1,440 | 1,440 | 57,000 | 2,742.86 |
| 1991-05-02 | 1,480 | 1,480 | 1,450 | 1,450 | 80,000 | 2,761.90 |
| 1991-05-01 | 1,460 | 1,470 | 1,440 | 1,470 | 81,000 | 2,800 |
| 1991-04-30 | 1,470 | 1,480 | 1,450 | 1,480 | 154,000 | 2,819.05 |
| 1991-04-26 | 1,410 | 1,430 | 1,400 | 1,400 | 94,000 | 2,666.67 |
| 1991-04-25 | 1,440 | 1,450 | 1,400 | 1,410 | 85,000 | 2,685.71 |
| 1991-04-24 | 1,460 | 1,500 | 1,460 | 1,460 | 128,000 | 2,780.95 |
| 1991-04-23 | 1,460 | 1,470 | 1,450 | 1,470 | 120,000 | 2,800 |
| 1991-04-22 | 1,460 | 1,480 | 1,450 | 1,470 | 53,000 | 2,800 |
| 1991-04-19 | 1,500 | 1,500 | 1,450 | 1,480 | 105,000 | 2,819.05 |
| 1991-04-18 | 1,530 | 1,530 | 1,500 | 1,500 | 65,000 | 2,857.14 |
| 1991-04-17 | 1,540 | 1,550 | 1,510 | 1,510 | 84,000 | 2,876.19 |
| 1991-04-16 | 1,530 | 1,560 | 1,530 | 1,530 | 84,000 | 2,914.29 |
| 1991-04-15 | 1,590 | 1,590 | 1,530 | 1,540 | 52,000 | 2,933.33 |
| 1991-04-12 | 1,540 | 1,560 | 1,530 | 1,550 | 138,000 | 2,952.38 |
| 1991-04-11 | 1,540 | 1,560 | 1,510 | 1,510 | 70,000 | 2,876.19 |
| 1991-04-10 | 1,550 | 1,550 | 1,530 | 1,540 | 82,000 | 2,933.33 |
| 1991-04-09 | 1,580 | 1,580 | 1,550 | 1,550 | 105,000 | 2,952.38 |
| 1991-04-08 | 1,610 | 1,610 | 1,550 | 1,560 | 92,000 | 2,971.43 |
| 1991-04-05 | 1,590 | 1,610 | 1,580 | 1,610 | 150,000 | 3,066.67 |
| 1991-04-04 | 1,630 | 1,630 | 1,590 | 1,590 | 213,000 | 3,028.57 |
| 1991-04-03 | 1,650 | 1,650 | 1,610 | 1,630 | 533,000 | 3,104.76 |
| 1991-04-02 | 1,610 | 1,630 | 1,580 | 1,620 | 582,000 | 3,085.71 |
| 1991-04-01 | 1,560 | 1,600 | 1,540 | 1,600 | 575,000 | 3,047.62 |
| 1991-03-29 | 1,560 | 1,640 | 1,560 | 1,560 | 676,000 | 2,971.43 |
| 1991-03-28 | 1,540 | 1,580 | 1,510 | 1,550 | 403,000 | 2,952.38 |
| 1991-03-27 | 1,620 | 1,620 | 1,530 | 1,560 | 986,000 | 2,971.43 |
| 1991-03-26 | 1,470 | 1,570 | 1,450 | 1,530 | 1,086,000 | 2,914.29 |
| 1991-03-25 | 1,420 | 1,450 | 1,410 | 1,410 | 174,000 | 2,685.71 |
| 1991-03-22 | 1,480 | 1,500 | 1,450 | 1,460 | 273,000 | 2,780.95 |
| 1991-03-20 | 1,430 | 1,480 | 1,410 | 1,470 | 369,000 | 2,800 |
| 1991-03-19 | 1,460 | 1,460 | 1,420 | 1,420 | 84,000 | 2,704.76 |
| 1991-03-18 | 1,450 | 1,450 | 1,420 | 1,450 | 70,000 | 2,761.90 |
| 1991-03-15 | 1,440 | 1,480 | 1,410 | 1,470 | 238,000 | 2,800 |
| 1991-03-14 | 1,410 | 1,460 | 1,400 | 1,450 | 123,000 | 2,761.90 |
| 1991-03-13 | 1,450 | 1,460 | 1,410 | 1,420 | 134,000 | 2,704.76 |
| 1991-03-12 | 1,410 | 1,450 | 1,400 | 1,450 | 235,000 | 2,761.90 |
| 1991-03-11 | 1,380 | 1,430 | 1,350 | 1,430 | 160,000 | 2,723.81 |
| 1991-03-08 | 1,350 | 1,380 | 1,330 | 1,380 | 105,000 | 2,628.57 |
| 1991-03-07 | 1,360 | 1,360 | 1,350 | 1,360 | 69,000 | 2,590.48 |
| 1991-03-06 | 1,340 | 1,360 | 1,330 | 1,330 | 73,000 | 2,533.33 |
| 1991-03-05 | 1,360 | 1,360 | 1,330 | 1,340 | 38,000 | 2,552.38 |
| 1991-03-04 | 1,320 | 1,370 | 1,300 | 1,340 | 56,000 | 2,552.38 |
| 1991-03-01 | 1,400 | 1,400 | 1,350 | 1,350 | 86,000 | 2,571.43 |
| 1991-02-28 | 1,340 | 1,400 | 1,340 | 1,380 | 257,000 | 2,628.57 |
| 1991-02-27 | 1,300 | 1,340 | 1,300 | 1,310 | 129,000 | 2,495.24 |
| 1991-02-26 | 1,310 | 1,370 | 1,290 | 1,320 | 244,000 | 2,514.29 |
| 1991-02-25 | 1,270 | 1,300 | 1,260 | 1,290 | 141,000 | 2,457.14 |
| 1991-02-22 | 1,310 | 1,320 | 1,280 | 1,280 | 104,000 | 2,438.10 |
| 1991-02-21 | 1,310 | 1,350 | 1,300 | 1,320 | 105,000 | 2,514.29 |
| 1991-02-20 | 1,340 | 1,340 | 1,300 | 1,320 | 116,000 | 2,514.29 |
| 1991-02-19 | 1,290 | 1,350 | 1,260 | 1,330 | 183,000 | 2,533.33 |
| 1991-02-18 | 1,280 | 1,300 | 1,270 | 1,280 | 196,000 | 2,438.10 |
| 1991-02-15 | 1,280 | 1,280 | 1,230 | 1,230 | 97,000 | 2,342.86 |
| 1991-02-14 | 1,230 | 1,300 | 1,210 | 1,270 | 360,000 | 2,419.05 |
| 1991-02-13 | 1,190 | 1,220 | 1,180 | 1,220 | 239,000 | 2,323.81 |
| 1991-02-12 | 1,160 | 1,190 | 1,140 | 1,150 | 124,000 | 2,190.48 |
| 1991-02-08 | 1,150 | 1,170 | 1,120 | 1,120 | 107,000 | 2,133.33 |
| 1991-02-07 | 1,170 | 1,180 | 1,150 | 1,150 | 89,000 | 2,190.48 |
| 1991-02-06 | 1,130 | 1,150 | 1,110 | 1,150 | 80,000 | 2,190.48 |
| 1991-02-05 | 1,120 | 1,120 | 1,080 | 1,100 | 47,000 | 2,095.24 |
| 1991-02-04 | 1,100 | 1,120 | 1,100 | 1,120 | 20,000 | 2,133.33 |
| 1991-02-01 | 1,090 | 1,100 | 1,050 | 1,060 | 69,000 | 2,019.05 |
| 1991-01-31 | 1,110 | 1,140 | 1,090 | 1,090 | 123,000 | 2,076.19 |
| 1991-01-30 | 1,100 | 1,120 | 1,080 | 1,100 | 40,000 | 2,095.24 |
| 1991-01-29 | 1,100 | 1,120 | 1,090 | 1,100 | 71,000 | 2,095.24 |
| 1991-01-28 | 1,080 | 1,100 | 1,080 | 1,090 | 37,000 | 2,076.19 |
| 1991-01-25 | 1,030 | 1,100 | 1,030 | 1,070 | 69,000 | 2,038.10 |
| 1991-01-24 | 1,010 | 1,030 | 1,010 | 1,030 | 147,000 | 1,961.90 |
| 1991-01-23 | 1,040 | 1,060 | 1,020 | 1,020 | 104,000 | 1,942.86 |
| 1991-01-22 | 1,090 | 1,100 | 1,060 | 1,060 | 61,000 | 2,019.05 |
| 1991-01-21 | 1,110 | 1,110 | 1,080 | 1,100 | 50,000 | 2,095.24 |
| 1991-01-18 | 1,200 | 1,200 | 1,150 | 1,150 | 141,000 | 2,190.48 |
| 1991-01-17 | 1,040 | 1,170 | 1,040 | 1,170 | 133,000 | 2,228.57 |
| 1991-01-16 | 1,140 | 1,150 | 1,050 | 1,060 | 82,000 | 2,019.05 |
| 1991-01-14 | 1,160 | 1,170 | 1,150 | 1,160 | 57,000 | 2,209.52 |
| 1991-01-11 | 1,150 | 1,200 | 1,150 | 1,200 | 55,000 | 2,285.71 |
| 1991-01-10 | 1,160 | 1,180 | 1,150 | 1,170 | 46,000 | 2,228.57 |
| 1991-01-09 | 1,160 | 1,180 | 1,150 | 1,150 | 88,000 | 2,190.48 |
| 1991-01-08 | 1,210 | 1,210 | 1,170 | 1,170 | 67,000 | 2,228.57 |
| 1991-01-07 | 1,250 | 1,250 | 1,200 | 1,220 | 151,000 | 2,323.81 |
| 1991-01-04 | 1,250 | 1,260 | 1,210 | 1,250 | 38,000 | 2,380.95 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
