4534 持田製薬(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 | 2,060 | 2,200 | 2,050 | 2,200 | 53,000 | 3,819.44 |
| 1991-12-27 | 2,070 | 2,070 | 2,000 | 2,000 | 34,000 | 3,472.22 |
| 1991-12-26 | 2,090 | 2,090 | 2,040 | 2,080 | 29,000 | 3,611.11 |
| 1991-12-25 | 2,050 | 2,100 | 2,040 | 2,080 | 36,000 | 3,611.11 |
| 1991-12-24 | 2,100 | 2,100 | 2,050 | 2,050 | 45,000 | 3,559.03 |
| 1991-12-20 | 2,110 | 2,110 | 2,060 | 2,060 | 21,000 | 3,576.39 |
| 1991-12-19 | 2,190 | 2,190 | 2,150 | 2,150 | 7,000 | 3,732.64 |
| 1991-12-18 | 2,150 | 2,200 | 2,100 | 2,200 | 24,000 | 3,819.44 |
| 1991-12-17 | 2,210 | 2,250 | 2,200 | 2,200 | 27,000 | 3,819.44 |
| 1991-12-16 | 2,170 | 2,220 | 2,170 | 2,220 | 79,000 | 3,854.17 |
| 1991-12-13 | 2,150 | 2,200 | 2,150 | 2,190 | 44,000 | 3,802.08 |
| 1991-12-12 | 2,130 | 2,190 | 2,130 | 2,150 | 34,000 | 3,732.64 |
| 1991-12-11 | 2,060 | 2,090 | 2,060 | 2,090 | 31,000 | 3,628.47 |
| 1991-12-10 | 2,100 | 2,100 | 2,070 | 2,070 | 28,000 | 3,593.75 |
| 1991-12-09 | 2,170 | 2,170 | 2,160 | 2,160 | 5,000 | 3,750 |
| 1991-12-06 | 2,160 | 2,170 | 2,100 | 2,170 | 21,000 | 3,767.36 |
| 1991-12-05 | 2,180 | 2,200 | 2,150 | 2,150 | 17,000 | 3,732.64 |
| 1991-12-04 | 2,140 | 2,230 | 2,140 | 2,170 | 21,000 | 3,767.36 |
| 1991-12-03 | 2,040 | 2,100 | 2,040 | 2,100 | 37,000 | 3,645.83 |
| 1991-12-02 | 2,130 | 2,130 | 1,960 | 2,000 | 53,000 | 3,472.22 |
| 1991-11-29 | 2,160 | 2,200 | 2,130 | 2,130 | 57,000 | 3,697.92 |
| 1991-11-28 | 2,240 | 2,270 | 2,200 | 2,200 | 29,000 | 3,819.44 |
| 1991-11-27 | 2,220 | 2,290 | 2,220 | 2,260 | 21,000 | 3,923.61 |
| 1991-11-26 | 2,260 | 2,300 | 2,200 | 2,230 | 53,000 | 3,871.53 |
| 1991-11-25 | 2,250 | 2,250 | 2,210 | 2,230 | 61,000 | 3,871.53 |
| 1991-11-22 | 2,340 | 2,340 | 2,250 | 2,250 | 40,000 | 3,906.25 |
| 1991-11-21 | 2,300 | 2,340 | 2,290 | 2,300 | 42,000 | 3,993.06 |
| 1991-11-20 | 2,240 | 2,290 | 2,230 | 2,280 | 43,000 | 3,958.33 |
| 1991-11-19 | 2,220 | 2,290 | 2,200 | 2,220 | 63,000 | 3,854.17 |
| 1991-11-18 | 2,170 | 2,200 | 2,150 | 2,180 | 90,000 | 3,784.72 |
| 1991-11-15 | 2,280 | 2,290 | 2,200 | 2,210 | 47,000 | 3,836.81 |
| 1991-11-14 | 2,320 | 2,350 | 2,280 | 2,290 | 73,000 | 3,975.69 |
| 1991-11-13 | 2,310 | 2,360 | 2,300 | 2,300 | 33,000 | 3,993.06 |
| 1991-11-12 | 2,280 | 2,300 | 2,280 | 2,300 | 32,000 | 3,993.06 |
| 1991-11-11 | 2,250 | 2,280 | 2,250 | 2,280 | 72,000 | 3,958.33 |
| 1991-11-08 | 2,320 | 2,320 | 2,280 | 2,280 | 122,000 | 3,958.33 |
| 1991-11-07 | 2,310 | 2,330 | 2,300 | 2,310 | 35,000 | 4,010.42 |
| 1991-11-06 | 2,280 | 2,330 | 2,280 | 2,330 | 66,000 | 4,045.14 |
| 1991-11-05 | 2,280 | 2,300 | 2,280 | 2,290 | 22,000 | 3,975.69 |
| 1991-11-01 | 2,320 | 2,320 | 2,280 | 2,300 | 116,000 | 3,993.06 |
| 1991-10-31 | 2,370 | 2,380 | 2,330 | 2,330 | 48,000 | 4,045.14 |
| 1991-10-30 | 2,370 | 2,410 | 2,370 | 2,390 | 108,000 | 4,149.31 |
| 1991-10-29 | 2,410 | 2,450 | 2,400 | 2,410 | 64,000 | 4,184.03 |
| 1991-10-28 | 2,420 | 2,480 | 2,420 | 2,450 | 64,000 | 4,253.47 |
| 1991-10-25 | 2,560 | 2,560 | 2,460 | 2,490 | 104,000 | 4,322.92 |
| 1991-10-24 | 2,530 | 2,540 | 2,520 | 2,530 | 43,000 | 4,392.36 |
| 1991-10-23 | 2,520 | 2,530 | 2,510 | 2,510 | 38,000 | 4,357.64 |
| 1991-10-22 | 2,490 | 2,530 | 2,460 | 2,530 | 70,000 | 4,392.36 |
| 1991-10-21 | 2,580 | 2,620 | 2,530 | 2,530 | 28,000 | 4,392.36 |
| 1991-10-18 | 2,600 | 2,640 | 2,560 | 2,570 | 138,000 | 4,461.81 |
| 1991-10-17 | 2,650 | 2,680 | 2,570 | 2,570 | 104,000 | 4,461.81 |
| 1991-10-16 | 2,620 | 2,720 | 2,620 | 2,630 | 351,000 | 4,565.97 |
| 1991-10-15 | 2,510 | 2,620 | 2,500 | 2,620 | 130,000 | 4,548.61 |
| 1991-10-14 | 2,560 | 2,580 | 2,480 | 2,500 | 51,000 | 4,340.28 |
| 1991-10-11 | 2,530 | 2,550 | 2,500 | 2,550 | 115,000 | 4,427.08 |
| 1991-10-09 | 2,510 | 2,550 | 2,510 | 2,530 | 79,000 | 4,392.36 |
| 1991-10-08 | 2,580 | 2,620 | 2,540 | 2,540 | 173,000 | 4,409.72 |
| 1991-10-07 | 2,700 | 2,710 | 2,620 | 2,620 | 136,000 | 4,548.61 |
| 1991-10-04 | 2,660 | 2,720 | 2,590 | 2,700 | 366,000 | 4,687.50 |
| 1991-10-03 | 2,750 | 2,840 | 2,670 | 2,700 | 1,290,001 | 4,687.50 |
| 1991-10-02 | 2,530 | 2,750 | 2,490 | 2,750 | 1,576,001 | 4,774.31 |
| 1991-10-01 | 2,290 | 2,520 | 2,290 | 2,490 | 602,000 | 4,322.92 |
| 1991-09-30 | 2,280 | 2,340 | 2,280 | 2,320 | 87,000 | 4,027.78 |
| 1991-09-27 | 2,260 | 2,300 | 2,260 | 2,260 | 46,000 | 3,923.61 |
| 1991-09-26 | 2,350 | 2,350 | 2,270 | 2,300 | 80,000 | 3,993.06 |
| 1991-09-25 | 2,220 | 2,340 | 2,220 | 2,320 | 89,000 | 4,027.78 |
| 1991-09-24 | 2,300 | 2,300 | 2,180 | 2,210 | 94,000 | 3,836.81 |
| 1991-09-20 | 2,440 | 2,450 | 2,270 | 2,300 | 252,000 | 3,993.06 |
| 1991-09-19 | 2,390 | 2,480 | 2,290 | 2,450 | 414,000 | 4,253.47 |
| 1991-09-18 | 2,160 | 2,290 | 2,160 | 2,250 | 268,000 | 3,906.25 |
| 1991-09-17 | 2,150 | 2,150 | 2,130 | 2,130 | 82,000 | 3,697.92 |
| 1991-09-13 | 2,000 | 2,150 | 2,000 | 2,150 | 216,000 | 3,732.64 |
| 1991-09-12 | 2,030 | 2,070 | 1,980 | 2,030 | 100,000 | 3,524.31 |
| 1991-09-11 | 2,000 | 2,070 | 2,000 | 2,040 | 153,000 | 3,541.67 |
| 1991-09-10 | 1,970 | 2,110 | 1,960 | 2,060 | 80,000 | 3,576.39 |
| 1991-09-09 | 1,970 | 1,980 | 1,960 | 1,970 | 21,000 | 3,420.14 |
| 1991-09-06 | 1,960 | 1,970 | 1,960 | 1,960 | 70,000 | 3,402.78 |
| 1991-09-05 | 1,950 | 1,970 | 1,950 | 1,970 | 41,000 | 3,420.14 |
| 1991-09-04 | 1,950 | 1,960 | 1,940 | 1,960 | 25,000 | 3,402.78 |
| 1991-09-03 | 1,950 | 1,960 | 1,930 | 1,950 | 31,000 | 3,385.42 |
| 1991-09-02 | 1,900 | 1,970 | 1,900 | 1,970 | 24,000 | 3,420.14 |
| 1991-08-30 | 1,890 | 1,890 | 1,830 | 1,890 | 33,000 | 3,281.25 |
| 1991-08-29 | 1,830 | 1,860 | 1,830 | 1,860 | 27,000 | 3,229.17 |
| 1991-08-28 | 1,850 | 1,850 | 1,830 | 1,830 | 24,000 | 3,177.08 |
| 1991-08-27 | 1,830 | 1,860 | 1,830 | 1,850 | 36,000 | 3,211.81 |
| 1991-08-26 | 1,890 | 1,890 | 1,850 | 1,860 | 47,000 | 3,229.17 |
| 1991-08-23 | 1,900 | 1,900 | 1,890 | 1,890 | 25,000 | 3,281.25 |
| 1991-08-22 | 1,950 | 1,950 | 1,920 | 1,950 | 52,000 | 3,385.42 |
| 1991-08-21 | 1,860 | 1,950 | 1,850 | 1,890 | 62,000 | 3,281.25 |
| 1991-08-20 | 1,840 | 1,850 | 1,800 | 1,850 | 60,000 | 3,211.81 |
| 1991-08-19 | 1,880 | 1,880 | 1,830 | 1,830 | 124,000 | 3,177.08 |
| 1991-08-16 | 1,900 | 1,900 | 1,860 | 1,900 | 36,000 | 3,298.61 |
| 1991-08-15 | 1,960 | 1,960 | 1,900 | 1,900 | 32,000 | 3,298.61 |
| 1991-08-14 | 1,980 | 1,980 | 1,950 | 1,970 | 75,000 | 3,420.14 |
| 1991-08-13 | 1,970 | 1,980 | 1,950 | 1,950 | 38,000 | 3,385.42 |
| 1991-08-12 | 1,990 | 2,000 | 1,970 | 1,980 | 42,000 | 3,437.50 |
| 1991-08-09 | 2,010 | 2,010 | 1,980 | 1,990 | 40,000 | 3,454.86 |
| 1991-08-08 | 2,060 | 2,060 | 2,030 | 2,030 | 57,000 | 3,524.31 |
| 1991-08-07 | 2,090 | 2,090 | 2,070 | 2,070 | 25,000 | 3,593.75 |
| 1991-08-06 | 2,100 | 2,100 | 2,100 | 2,100 | 14,000 | 3,645.83 |
| 1991-08-05 | 2,130 | 2,150 | 2,110 | 2,110 | 52,000 | 3,663.19 |
| 1991-08-02 | 2,150 | 2,150 | 2,130 | 2,130 | 23,000 | 3,697.92 |
| 1991-08-01 | 2,150 | 2,150 | 2,140 | 2,150 | 27,000 | 3,732.64 |
| 1991-07-31 | 2,150 | 2,170 | 2,150 | 2,160 | 22,000 | 3,750 |
| 1991-07-30 | 2,130 | 2,150 | 2,130 | 2,150 | 26,000 | 3,732.64 |
| 1991-07-29 | 2,090 | 2,130 | 2,090 | 2,130 | 3,000 | 3,697.92 |
| 1991-07-26 | 2,090 | 2,120 | 2,090 | 2,100 | 18,000 | 3,645.83 |
| 1991-07-25 | 2,090 | 2,130 | 2,090 | 2,090 | 20,000 | 3,628.47 |
| 1991-07-24 | 2,070 | 2,080 | 2,050 | 2,080 | 57,000 | 3,611.11 |
| 1991-07-23 | 2,080 | 2,080 | 2,060 | 2,070 | 32,000 | 3,593.75 |
| 1991-07-22 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 3,611.11 |
| 1991-07-19 | 2,070 | 2,090 | 2,050 | 2,090 | 8,000 | 3,628.47 |
| 1991-07-18 | 2,120 | 2,120 | 2,010 | 2,050 | 58,000 | 3,559.03 |
| 1991-07-17 | 2,190 | 2,190 | 2,140 | 2,150 | 45,000 | 3,732.64 |
| 1991-07-16 | 2,210 | 2,210 | 2,180 | 2,190 | 53,000 | 3,802.08 |
| 1991-07-15 | 2,100 | 2,170 | 2,100 | 2,170 | 16,000 | 3,767.36 |
| 1991-07-12 | 2,120 | 2,150 | 2,120 | 2,120 | 31,000 | 3,680.56 |
| 1991-07-11 | 2,140 | 2,150 | 2,120 | 2,130 | 54,000 | 3,697.92 |
| 1991-07-10 | 2,000 | 2,100 | 1,980 | 2,100 | 67,000 | 3,645.83 |
| 1991-07-09 | 1,960 | 1,960 | 1,830 | 1,950 | 162,000 | 3,385.42 |
| 1991-07-08 | 2,080 | 2,100 | 1,960 | 1,960 | 113,000 | 3,402.78 |
| 1991-07-05 | 2,110 | 2,120 | 2,050 | 2,070 | 64,000 | 3,593.75 |
| 1991-07-04 | 2,140 | 2,150 | 2,050 | 2,050 | 55,000 | 3,559.03 |
| 1991-07-03 | 2,320 | 2,320 | 2,170 | 2,170 | 36,000 | 3,767.36 |
| 1991-07-02 | 2,270 | 2,280 | 2,260 | 2,280 | 17,000 | 3,958.33 |
| 1991-07-01 | 2,270 | 2,270 | 2,200 | 2,220 | 29,000 | 3,854.17 |
| 1991-06-28 | 2,260 | 2,260 | 2,150 | 2,150 | 18,000 | 3,732.64 |
| 1991-06-27 | 2,290 | 2,290 | 2,200 | 2,200 | 31,000 | 3,819.44 |
| 1991-06-26 | 2,200 | 2,290 | 2,200 | 2,250 | 33,000 | 3,906.25 |
| 1991-06-25 | 2,200 | 2,200 | 2,170 | 2,200 | 85,000 | 3,819.44 |
| 1991-06-24 | 2,200 | 2,250 | 2,200 | 2,200 | 30,000 | 3,819.44 |
| 1991-06-21 | 2,250 | 2,360 | 2,240 | 2,280 | 57,000 | 3,958.33 |
| 1991-06-20 | 2,250 | 2,280 | 2,250 | 2,280 | 40,000 | 3,958.33 |
| 1991-06-19 | 2,290 | 2,300 | 2,250 | 2,290 | 39,000 | 3,975.69 |
| 1991-06-18 | 2,280 | 2,310 | 2,270 | 2,290 | 89,000 | 3,975.69 |
| 1991-06-17 | 2,310 | 2,320 | 2,300 | 2,320 | 17,000 | 4,027.78 |
| 1991-06-14 | 2,280 | 2,350 | 2,280 | 2,350 | 69,000 | 4,079.86 |
| 1991-06-13 | 2,300 | 2,330 | 2,280 | 2,320 | 41,000 | 4,027.78 |
| 1991-06-12 | 2,350 | 2,350 | 2,280 | 2,330 | 69,000 | 4,045.14 |
| 1991-06-11 | 2,340 | 2,340 | 2,310 | 2,310 | 17,000 | 4,010.42 |
| 1991-06-10 | 2,330 | 2,330 | 2,300 | 2,300 | 36,000 | 3,993.06 |
| 1991-06-07 | 2,380 | 2,380 | 2,350 | 2,380 | 18,000 | 4,131.94 |
| 1991-06-06 | 2,440 | 2,440 | 2,380 | 2,380 | 28,000 | 4,131.94 |
| 1991-06-05 | 2,420 | 2,430 | 2,380 | 2,380 | 15,000 | 4,131.94 |
| 1991-06-04 | 2,360 | 2,390 | 2,360 | 2,360 | 17,000 | 4,097.22 |
| 1991-06-03 | 2,480 | 2,480 | 2,390 | 2,390 | 22,000 | 4,149.31 |
| 1991-05-31 | 2,410 | 2,450 | 2,400 | 2,440 | 27,000 | 4,236.11 |
| 1991-05-30 | 2,380 | 2,420 | 2,380 | 2,400 | 21,000 | 4,166.67 |
| 1991-05-29 | 2,360 | 2,380 | 2,350 | 2,380 | 36,000 | 4,131.94 |
| 1991-05-28 | 2,340 | 2,350 | 2,320 | 2,320 | 27,000 | 4,027.78 |
| 1991-05-27 | 2,320 | 2,350 | 2,320 | 2,330 | 41,000 | 4,045.14 |
| 1991-05-24 | 2,320 | 2,320 | 2,310 | 2,320 | 60,000 | 4,027.78 |
| 1991-05-23 | 2,370 | 2,370 | 2,320 | 2,330 | 18,000 | 4,045.14 |
| 1991-05-22 | 2,320 | 2,400 | 2,320 | 2,360 | 41,000 | 4,097.22 |
| 1991-05-21 | 2,320 | 2,320 | 2,310 | 2,320 | 31,000 | 4,027.78 |
| 1991-05-20 | 2,370 | 2,370 | 2,320 | 2,330 | 30,000 | 4,045.14 |
| 1991-05-17 | 2,340 | 2,380 | 2,320 | 2,380 | 69,000 | 4,131.94 |
| 1991-05-16 | 2,380 | 2,400 | 2,350 | 2,350 | 68,000 | 4,079.86 |
| 1991-05-15 | 2,400 | 2,410 | 2,400 | 2,400 | 40,000 | 4,166.67 |
| 1991-05-14 | 2,430 | 2,450 | 2,410 | 2,410 | 75,000 | 4,184.03 |
| 1991-05-13 | 2,540 | 2,540 | 2,420 | 2,450 | 52,000 | 4,253.47 |
| 1991-05-10 | 2,550 | 2,550 | 2,500 | 2,530 | 69,000 | 4,392.36 |
| 1991-05-09 | 2,430 | 2,500 | 2,430 | 2,450 | 107,000 | 4,253.47 |
| 1991-05-08 | 2,430 | 2,430 | 2,410 | 2,410 | 7,000 | 4,184.03 |
| 1991-05-07 | 2,470 | 2,470 | 2,450 | 2,450 | 39,000 | 4,253.47 |
| 1991-05-02 | 2,530 | 2,550 | 2,450 | 2,470 | 48,000 | 4,288.19 |
| 1991-05-01 | 2,400 | 2,550 | 2,400 | 2,550 | 53,000 | 4,427.08 |
| 1991-04-30 | 2,400 | 2,400 | 2,380 | 2,400 | 58,000 | 4,166.67 |
| 1991-04-26 | 2,410 | 2,410 | 2,360 | 2,360 | 101,000 | 4,097.22 |
| 1991-04-25 | 2,450 | 2,460 | 2,400 | 2,410 | 96,000 | 4,184.03 |
| 1991-04-24 | 2,460 | 2,470 | 2,450 | 2,460 | 56,000 | 4,270.83 |
| 1991-04-23 | 2,460 | 2,480 | 2,450 | 2,470 | 81,000 | 4,288.19 |
| 1991-04-22 | 2,530 | 2,540 | 2,480 | 2,500 | 68,000 | 4,340.28 |
| 1991-04-19 | 2,560 | 2,560 | 2,540 | 2,540 | 34,000 | 4,409.72 |
| 1991-04-18 | 2,570 | 2,600 | 2,570 | 2,580 | 43,000 | 4,479.17 |
| 1991-04-17 | 2,600 | 2,660 | 2,560 | 2,610 | 38,000 | 4,531.25 |
| 1991-04-16 | 2,620 | 2,660 | 2,600 | 2,630 | 51,000 | 4,565.97 |
| 1991-04-15 | 2,620 | 2,620 | 2,550 | 2,560 | 21,000 | 4,444.44 |
| 1991-04-12 | 2,530 | 2,560 | 2,530 | 2,550 | 21,000 | 4,427.08 |
| 1991-04-11 | 2,540 | 2,600 | 2,540 | 2,540 | 31,000 | 4,409.72 |
| 1991-04-10 | 2,550 | 2,550 | 2,530 | 2,540 | 25,000 | 4,409.72 |
| 1991-04-09 | 2,610 | 2,610 | 2,550 | 2,550 | 53,000 | 4,427.08 |
| 1991-04-08 | 2,610 | 2,620 | 2,560 | 2,570 | 46,000 | 4,461.81 |
| 1991-04-05 | 2,650 | 2,690 | 2,580 | 2,580 | 79,000 | 4,479.17 |
| 1991-04-04 | 2,650 | 2,650 | 2,570 | 2,650 | 45,000 | 4,600.69 |
| 1991-04-03 | 2,630 | 2,670 | 2,610 | 2,650 | 76,000 | 4,600.69 |
| 1991-04-02 | 2,530 | 2,630 | 2,530 | 2,630 | 56,000 | 4,565.97 |
| 1991-04-01 | 2,600 | 2,600 | 2,490 | 2,600 | 83,000 | 4,513.89 |
| 1991-03-29 | 2,620 | 2,640 | 2,600 | 2,630 | 55,000 | 4,565.97 |
| 1991-03-28 | 2,640 | 2,680 | 2,630 | 2,640 | 69,000 | 4,583.33 |
| 1991-03-27 | 2,690 | 2,700 | 2,640 | 2,670 | 35,000 | 4,635.42 |
| 1991-03-26 | 2,640 | 2,720 | 2,640 | 2,700 | 42,000 | 4,687.50 |
| 1991-03-25 | 2,690 | 2,700 | 2,640 | 2,640 | 140,000 | 4,583.33 |
| 1991-03-22 | 2,650 | 2,690 | 2,650 | 2,690 | 85,000 | 4,670.14 |
| 1991-03-20 | 2,690 | 2,720 | 2,650 | 2,650 | 144,000 | 4,600.69 |
| 1991-03-19 | 2,760 | 2,800 | 2,760 | 2,770 | 34,000 | 4,809.03 |
| 1991-03-18 | 2,840 | 2,850 | 2,780 | 2,810 | 130,000 | 4,878.47 |
| 1991-03-15 | 2,710 | 2,900 | 2,700 | 2,840 | 548,000 | 4,930.56 |
| 1991-03-14 | 2,660 | 2,680 | 2,640 | 2,680 | 55,000 | 4,652.78 |
| 1991-03-13 | 2,700 | 2,700 | 2,660 | 2,660 | 59,000 | 4,618.06 |
| 1991-03-12 | 2,660 | 2,740 | 2,660 | 2,710 | 204,000 | 4,704.86 |
| 1991-03-11 | 2,630 | 2,670 | 2,630 | 2,670 | 69,000 | 4,635.42 |
| 1991-03-08 | 2,610 | 2,650 | 2,600 | 2,630 | 97,000 | 4,565.97 |
| 1991-03-07 | 2,630 | 2,660 | 2,620 | 2,650 | 67,000 | 4,600.69 |
| 1991-03-06 | 2,630 | 2,640 | 2,600 | 2,610 | 85,000 | 4,531.25 |
| 1991-03-05 | 2,610 | 2,630 | 2,570 | 2,630 | 39,000 | 4,565.97 |
| 1991-03-04 | 2,600 | 2,620 | 2,590 | 2,610 | 30,000 | 4,531.25 |
| 1991-03-01 | 2,640 | 2,640 | 2,600 | 2,610 | 81,000 | 4,531.25 |
| 1991-02-28 | 2,660 | 2,690 | 2,630 | 2,630 | 50,000 | 4,565.97 |
| 1991-02-27 | 2,690 | 2,690 | 2,620 | 2,620 | 20,000 | 4,548.61 |
| 1991-02-26 | 2,660 | 2,720 | 2,660 | 2,720 | 92,000 | 4,722.22 |
| 1991-02-25 | 2,600 | 2,660 | 2,550 | 2,640 | 86,000 | 4,583.33 |
| 1991-02-22 | 2,670 | 2,700 | 2,590 | 2,590 | 72,000 | 4,496.53 |
| 1991-02-21 | 2,620 | 2,710 | 2,620 | 2,670 | 146,000 | 4,635.42 |
| 1991-02-20 | 2,650 | 2,660 | 2,610 | 2,640 | 53,000 | 4,583.33 |
| 1991-02-19 | 2,680 | 2,680 | 2,650 | 2,660 | 147,000 | 4,618.06 |
| 1991-02-18 | 2,650 | 2,730 | 2,650 | 2,690 | 211,000 | 4,670.14 |
| 1991-02-15 | 2,660 | 2,670 | 2,600 | 2,610 | 58,000 | 4,531.25 |
| 1991-02-14 | 2,600 | 2,710 | 2,600 | 2,690 | 273,000 | 4,670.14 |
| 1991-02-13 | 2,560 | 2,600 | 2,510 | 2,600 | 102,000 | 4,513.89 |
| 1991-02-12 | 2,460 | 2,460 | 2,440 | 2,450 | 40,000 | 4,253.47 |
| 1991-02-08 | 2,340 | 2,400 | 2,320 | 2,390 | 90,000 | 4,149.31 |
| 1991-02-07 | 2,360 | 2,380 | 2,350 | 2,380 | 34,000 | 4,131.94 |
| 1991-02-06 | 2,400 | 2,400 | 2,380 | 2,380 | 14,000 | 4,131.94 |
| 1991-02-05 | 2,320 | 2,390 | 2,310 | 2,320 | 37,000 | 4,027.78 |
| 1991-02-04 | 2,390 | 2,390 | 2,300 | 2,300 | 22,000 | 3,993.06 |
| 1991-02-01 | 2,330 | 2,340 | 2,300 | 2,340 | 55,000 | 4,062.50 |
| 1991-01-31 | 2,340 | 2,400 | 2,330 | 2,330 | 34,000 | 4,045.14 |
| 1991-01-30 | 2,320 | 2,400 | 2,320 | 2,380 | 27,000 | 4,131.94 |
| 1991-01-29 | 2,310 | 2,310 | 2,300 | 2,310 | 18,000 | 4,010.42 |
| 1991-01-28 | 2,330 | 2,330 | 2,310 | 2,310 | 18,000 | 4,010.42 |
| 1991-01-25 | 2,300 | 2,350 | 2,300 | 2,310 | 35,000 | 4,010.42 |
| 1991-01-24 | 2,290 | 2,340 | 2,290 | 2,330 | 44,000 | 4,045.14 |
| 1991-01-23 | 2,370 | 2,370 | 2,280 | 2,310 | 95,000 | 4,010.42 |
| 1991-01-22 | 2,490 | 2,490 | 2,450 | 2,450 | 10,000 | 4,253.47 |
| 1991-01-21 | 2,530 | 2,530 | 2,480 | 2,500 | 31,000 | 4,340.28 |
| 1991-01-18 | 2,430 | 2,540 | 2,380 | 2,540 | 167,000 | 4,409.72 |
| 1991-01-17 | 2,240 | 2,290 | 2,240 | 2,270 | 46,000 | 3,940.97 |
| 1991-01-16 | 2,290 | 2,290 | 2,280 | 2,280 | 36,000 | 3,958.33 |
| 1991-01-14 | 2,420 | 2,490 | 2,420 | 2,490 | 69,000 | 4,322.92 |
| 1991-01-11 | 2,400 | 2,410 | 2,350 | 2,380 | 54,000 | 4,131.94 |
| 1991-01-10 | 2,380 | 2,400 | 2,330 | 2,370 | 61,000 | 4,114.58 |
| 1991-01-09 | 2,380 | 2,400 | 2,350 | 2,370 | 27,000 | 4,114.58 |
| 1991-01-08 | 2,510 | 2,510 | 2,350 | 2,360 | 35,000 | 4,097.22 |
| 1991-01-07 | 2,390 | 2,480 | 2,380 | 2,480 | 20,000 | 4,305.56 |
| 1991-01-04 | 2,360 | 2,380 | 2,340 | 2,380 | 26,000 | 4,131.94 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
