4540 (株)ツムラ 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 | 1,490 | 1,530 | 1,490 | 1,500 | 33,000 | 1,500 |
| 1991-12-27 | 1,510 | 1,520 | 1,500 | 1,500 | 49,000 | 1,500 |
| 1991-12-26 | 1,510 | 1,520 | 1,500 | 1,520 | 39,000 | 1,520 |
| 1991-12-25 | 1,530 | 1,530 | 1,500 | 1,530 | 24,000 | 1,530 |
| 1991-12-24 | 1,540 | 1,550 | 1,500 | 1,500 | 23,000 | 1,500 |
| 1991-12-20 | 1,560 | 1,570 | 1,510 | 1,510 | 59,000 | 1,510 |
| 1991-12-19 | 1,570 | 1,570 | 1,560 | 1,560 | 57,000 | 1,560 |
| 1991-12-18 | 1,560 | 1,570 | 1,560 | 1,570 | 57,000 | 1,570 |
| 1991-12-17 | 1,630 | 1,630 | 1,560 | 1,560 | 39,000 | 1,560 |
| 1991-12-16 | 1,610 | 1,650 | 1,610 | 1,630 | 31,000 | 1,630 |
| 1991-12-13 | 1,600 | 1,620 | 1,600 | 1,610 | 54,000 | 1,610 |
| 1991-12-12 | 1,600 | 1,610 | 1,600 | 1,610 | 39,000 | 1,610 |
| 1991-12-11 | 1,560 | 1,600 | 1,560 | 1,600 | 13,000 | 1,600 |
| 1991-12-10 | 1,600 | 1,630 | 1,570 | 1,600 | 40,000 | 1,600 |
| 1991-12-09 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,570 |
| 1991-12-06 | 1,580 | 1,580 | 1,560 | 1,580 | 22,000 | 1,580 |
| 1991-12-05 | 1,570 | 1,610 | 1,570 | 1,610 | 5,000 | 1,610 |
| 1991-12-04 | 1,570 | 1,580 | 1,560 | 1,580 | 21,000 | 1,580 |
| 1991-12-03 | 1,590 | 1,590 | 1,580 | 1,580 | 21,000 | 1,580 |
| 1991-12-02 | 1,580 | 1,580 | 1,560 | 1,560 | 16,000 | 1,560 |
| 1991-11-29 | 1,590 | 1,590 | 1,570 | 1,570 | 47,000 | 1,570 |
| 1991-11-28 | 1,660 | 1,660 | 1,600 | 1,600 | 37,000 | 1,600 |
| 1991-11-27 | 1,660 | 1,700 | 1,650 | 1,650 | 219,000 | 1,650 |
| 1991-11-26 | 1,620 | 1,690 | 1,620 | 1,690 | 261,000 | 1,690 |
| 1991-11-25 | 1,650 | 1,670 | 1,620 | 1,620 | 72,000 | 1,620 |
| 1991-11-22 | 1,600 | 1,600 | 1,550 | 1,600 | 108,000 | 1,600 |
| 1991-11-21 | 1,600 | 1,610 | 1,600 | 1,610 | 45,000 | 1,610 |
| 1991-11-20 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1991-11-19 | 1,660 | 1,660 | 1,630 | 1,660 | 85,000 | 1,660 |
| 1991-11-18 | 1,600 | 1,630 | 1,590 | 1,630 | 67,000 | 1,630 |
| 1991-11-15 | 1,650 | 1,650 | 1,620 | 1,630 | 67,000 | 1,630 |
| 1991-11-14 | 1,640 | 1,660 | 1,610 | 1,610 | 33,000 | 1,610 |
| 1991-11-13 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 1,660 |
| 1991-11-12 | 1,650 | 1,680 | 1,640 | 1,650 | 38,000 | 1,650 |
| 1991-11-11 | 1,680 | 1,680 | 1,630 | 1,640 | 35,000 | 1,640 |
| 1991-11-08 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1991-11-07 | 1,750 | 1,750 | 1,740 | 1,740 | 50,000 | 1,740 |
| 1991-11-06 | 1,760 | 1,760 | 1,740 | 1,740 | 7,000 | 1,740 |
| 1991-11-05 | 1,740 | 1,770 | 1,740 | 1,770 | 20,000 | 1,770 |
| 1991-11-01 | 1,780 | 1,780 | 1,750 | 1,750 | 74,000 | 1,750 |
| 1991-10-31 | 1,770 | 1,780 | 1,770 | 1,770 | 19,000 | 1,770 |
| 1991-10-30 | 1,780 | 1,800 | 1,780 | 1,780 | 14,000 | 1,780 |
| 1991-10-29 | 1,790 | 1,810 | 1,790 | 1,800 | 69,000 | 1,800 |
| 1991-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-10-25 | 1,810 | 1,820 | 1,810 | 1,810 | 84,000 | 1,810 |
| 1991-10-24 | 1,810 | 1,820 | 1,810 | 1,820 | 39,000 | 1,820 |
| 1991-10-23 | 1,800 | 1,800 | 1,790 | 1,790 | 79,000 | 1,790 |
| 1991-10-22 | 1,800 | 1,800 | 1,800 | 1,800 | 71,000 | 1,800 |
| 1991-10-21 | 1,780 | 1,820 | 1,780 | 1,800 | 65,000 | 1,800 |
| 1991-10-18 | 1,800 | 1,800 | 1,780 | 1,780 | 131,000 | 1,780 |
| 1991-10-17 | 1,810 | 1,850 | 1,800 | 1,800 | 71,000 | 1,800 |
| 1991-10-16 | 1,780 | 1,800 | 1,780 | 1,800 | 64,000 | 1,800 |
| 1991-10-15 | 1,750 | 1,780 | 1,750 | 1,770 | 72,000 | 1,770 |
| 1991-10-14 | 1,750 | 1,760 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1991-10-11 | 1,790 | 1,800 | 1,740 | 1,740 | 91,000 | 1,740 |
| 1991-10-09 | 1,810 | 1,830 | 1,790 | 1,790 | 144,000 | 1,790 |
| 1991-10-08 | 1,780 | 1,820 | 1,780 | 1,820 | 79,000 | 1,820 |
| 1991-10-07 | 1,780 | 1,810 | 1,770 | 1,810 | 67,000 | 1,810 |
| 1991-10-04 | 1,820 | 1,840 | 1,750 | 1,770 | 257,000 | 1,770 |
| 1991-10-03 | 1,800 | 1,820 | 1,790 | 1,820 | 347,000 | 1,820 |
| 1991-10-02 | 1,750 | 1,820 | 1,740 | 1,820 | 321,000 | 1,820 |
| 1991-10-01 | 1,730 | 1,750 | 1,720 | 1,740 | 81,000 | 1,740 |
| 1991-09-30 | 1,730 | 1,750 | 1,730 | 1,750 | 39,000 | 1,750 |
| 1991-09-27 | 1,700 | 1,780 | 1,700 | 1,740 | 154,000 | 1,740 |
| 1991-09-26 | 1,720 | 1,750 | 1,710 | 1,730 | 73,000 | 1,730 |
| 1991-09-25 | 1,710 | 1,750 | 1,710 | 1,750 | 93,000 | 1,750 |
| 1991-09-24 | 1,700 | 1,710 | 1,700 | 1,710 | 25,000 | 1,710 |
| 1991-09-20 | 1,750 | 1,780 | 1,730 | 1,760 | 140,000 | 1,760 |
| 1991-09-19 | 1,730 | 1,750 | 1,720 | 1,730 | 172,000 | 1,730 |
| 1991-09-18 | 1,690 | 1,720 | 1,680 | 1,690 | 85,000 | 1,690 |
| 1991-09-17 | 1,680 | 1,730 | 1,680 | 1,690 | 113,000 | 1,690 |
| 1991-09-13 | 1,630 | 1,650 | 1,620 | 1,650 | 145,000 | 1,650 |
| 1991-09-12 | 1,620 | 1,670 | 1,620 | 1,630 | 83,000 | 1,630 |
| 1991-09-11 | 1,640 | 1,640 | 1,610 | 1,620 | 57,000 | 1,620 |
| 1991-09-10 | 1,670 | 1,700 | 1,650 | 1,650 | 38,000 | 1,650 |
| 1991-09-09 | 1,660 | 1,670 | 1,650 | 1,670 | 16,000 | 1,670 |
| 1991-09-06 | 1,630 | 1,680 | 1,610 | 1,610 | 106,000 | 1,610 |
| 1991-09-05 | 1,660 | 1,700 | 1,640 | 1,660 | 27,000 | 1,660 |
| 1991-09-04 | 1,640 | 1,650 | 1,630 | 1,650 | 38,000 | 1,650 |
| 1991-09-03 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1991-09-02 | 1,670 | 1,700 | 1,640 | 1,640 | 17,000 | 1,640 |
| 1991-08-30 | 1,650 | 1,660 | 1,640 | 1,640 | 67,000 | 1,640 |
| 1991-08-29 | 1,600 | 1,650 | 1,600 | 1,650 | 24,000 | 1,650 |
| 1991-08-28 | 1,600 | 1,610 | 1,590 | 1,600 | 93,000 | 1,600 |
| 1991-08-27 | 1,640 | 1,640 | 1,590 | 1,600 | 12,000 | 1,600 |
| 1991-08-26 | 1,680 | 1,680 | 1,630 | 1,650 | 51,000 | 1,650 |
| 1991-08-23 | 1,610 | 1,670 | 1,610 | 1,670 | 46,000 | 1,670 |
| 1991-08-22 | 1,650 | 1,660 | 1,630 | 1,630 | 26,000 | 1,630 |
| 1991-08-21 | 1,570 | 1,610 | 1,570 | 1,570 | 191,000 | 1,570 |
| 1991-08-20 | 1,530 | 1,570 | 1,510 | 1,570 | 121,000 | 1,570 |
| 1991-08-19 | 1,590 | 1,590 | 1,520 | 1,530 | 129,000 | 1,530 |
| 1991-08-16 | 1,650 | 1,650 | 1,610 | 1,620 | 78,000 | 1,620 |
| 1991-08-15 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1991-08-14 | 1,680 | 1,700 | 1,660 | 1,660 | 26,000 | 1,660 |
| 1991-08-13 | 1,720 | 1,720 | 1,680 | 1,700 | 178,000 | 1,700 |
| 1991-08-12 | 1,730 | 1,740 | 1,730 | 1,730 | 11,000 | 1,730 |
| 1991-08-09 | 1,730 | 1,750 | 1,730 | 1,730 | 16,000 | 1,730 |
| 1991-08-08 | 1,750 | 1,750 | 1,740 | 1,740 | 13,000 | 1,740 |
| 1991-08-07 | 1,730 | 1,780 | 1,730 | 1,780 | 27,000 | 1,780 |
| 1991-08-06 | 1,740 | 1,750 | 1,730 | 1,740 | 76,000 | 1,740 |
| 1991-08-05 | 1,740 | 1,740 | 1,730 | 1,730 | 36,000 | 1,730 |
| 1991-08-02 | 1,740 | 1,740 | 1,730 | 1,740 | 27,000 | 1,740 |
| 1991-08-01 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1991-07-31 | 1,750 | 1,780 | 1,750 | 1,750 | 60,000 | 1,750 |
| 1991-07-30 | 1,710 | 1,750 | 1,710 | 1,740 | 71,000 | 1,740 |
| 1991-07-29 | 1,750 | 1,750 | 1,720 | 1,730 | 27,000 | 1,730 |
| 1991-07-26 | 1,760 | 1,770 | 1,750 | 1,760 | 92,000 | 1,760 |
| 1991-07-25 | 1,800 | 1,800 | 1,770 | 1,790 | 40,000 | 1,790 |
| 1991-07-24 | 1,740 | 1,800 | 1,740 | 1,800 | 52,000 | 1,800 |
| 1991-07-23 | 1,760 | 1,770 | 1,740 | 1,770 | 70,000 | 1,770 |
| 1991-07-22 | 1,740 | 1,780 | 1,740 | 1,770 | 30,000 | 1,770 |
| 1991-07-19 | 1,730 | 1,760 | 1,730 | 1,760 | 23,000 | 1,760 |
| 1991-07-18 | 1,750 | 1,750 | 1,700 | 1,700 | 53,000 | 1,700 |
| 1991-07-17 | 1,750 | 1,780 | 1,750 | 1,750 | 32,000 | 1,750 |
| 1991-07-16 | 1,770 | 1,770 | 1,750 | 1,750 | 37,000 | 1,750 |
| 1991-07-15 | 1,770 | 1,780 | 1,750 | 1,750 | 24,000 | 1,750 |
| 1991-07-12 | 1,750 | 1,780 | 1,750 | 1,770 | 38,000 | 1,770 |
| 1991-07-11 | 1,770 | 1,770 | 1,750 | 1,760 | 17,000 | 1,760 |
| 1991-07-10 | 1,730 | 1,760 | 1,730 | 1,740 | 35,000 | 1,740 |
| 1991-07-09 | 1,660 | 1,710 | 1,630 | 1,700 | 71,000 | 1,700 |
| 1991-07-08 | 1,690 | 1,690 | 1,660 | 1,660 | 47,000 | 1,660 |
| 1991-07-05 | 1,690 | 1,700 | 1,670 | 1,680 | 66,000 | 1,680 |
| 1991-07-04 | 1,700 | 1,700 | 1,670 | 1,670 | 17,000 | 1,670 |
| 1991-07-03 | 1,790 | 1,790 | 1,710 | 1,710 | 66,000 | 1,710 |
| 1991-07-02 | 1,820 | 1,820 | 1,790 | 1,810 | 16,000 | 1,810 |
| 1991-07-01 | 1,820 | 1,820 | 1,790 | 1,820 | 32,000 | 1,820 |
| 1991-06-28 | 1,790 | 1,790 | 1,750 | 1,790 | 51,000 | 1,790 |
| 1991-06-27 | 1,750 | 1,800 | 1,740 | 1,800 | 25,000 | 1,800 |
| 1991-06-26 | 1,750 | 1,820 | 1,750 | 1,810 | 59,000 | 1,810 |
| 1991-06-25 | 1,720 | 1,750 | 1,710 | 1,750 | 48,000 | 1,750 |
| 1991-06-24 | 1,800 | 1,800 | 1,760 | 1,760 | 52,000 | 1,760 |
| 1991-06-21 | 1,780 | 1,800 | 1,780 | 1,800 | 56,000 | 1,800 |
| 1991-06-20 | 1,790 | 1,810 | 1,790 | 1,800 | 82,000 | 1,800 |
| 1991-06-19 | 1,830 | 1,840 | 1,810 | 1,810 | 75,000 | 1,810 |
| 1991-06-18 | 1,870 | 1,870 | 1,850 | 1,860 | 23,000 | 1,860 |
| 1991-06-17 | 1,880 | 1,880 | 1,850 | 1,850 | 15,000 | 1,850 |
| 1991-06-14 | 1,840 | 1,880 | 1,830 | 1,830 | 71,000 | 1,830 |
| 1991-06-13 | 1,820 | 1,830 | 1,820 | 1,830 | 18,000 | 1,830 |
| 1991-06-12 | 1,820 | 1,830 | 1,820 | 1,820 | 14,000 | 1,820 |
| 1991-06-11 | 1,850 | 1,850 | 1,810 | 1,810 | 25,000 | 1,810 |
| 1991-06-10 | 1,880 | 1,900 | 1,850 | 1,850 | 27,000 | 1,850 |
| 1991-06-07 | 1,900 | 1,900 | 1,880 | 1,880 | 20,000 | 1,880 |
| 1991-06-06 | 1,900 | 1,910 | 1,900 | 1,910 | 23,000 | 1,910 |
| 1991-06-05 | 1,910 | 1,910 | 1,900 | 1,910 | 44,000 | 1,910 |
| 1991-06-04 | 1,910 | 1,910 | 1,910 | 1,910 | 37,000 | 1,910 |
| 1991-06-03 | 1,910 | 1,910 | 1,910 | 1,910 | 24,000 | 1,910 |
| 1991-05-31 | 1,910 | 1,940 | 1,910 | 1,910 | 33,000 | 1,910 |
| 1991-05-30 | 1,930 | 1,930 | 1,880 | 1,890 | 67,000 | 1,890 |
| 1991-05-29 | 1,950 | 1,950 | 1,920 | 1,930 | 43,000 | 1,930 |
| 1991-05-28 | 1,900 | 1,950 | 1,900 | 1,950 | 36,000 | 1,950 |
| 1991-05-27 | 1,900 | 1,900 | 1,900 | 1,900 | 37,000 | 1,900 |
| 1991-05-24 | 1,920 | 1,920 | 1,900 | 1,900 | 27,000 | 1,900 |
| 1991-05-23 | 1,920 | 1,920 | 1,910 | 1,920 | 151,000 | 1,920 |
| 1991-05-22 | 1,940 | 1,960 | 1,910 | 1,910 | 26,000 | 1,910 |
| 1991-05-21 | 1,900 | 1,980 | 1,900 | 1,980 | 107,000 | 1,980 |
| 1991-05-20 | 1,940 | 1,940 | 1,900 | 1,920 | 56,000 | 1,920 |
| 1991-05-17 | 1,970 | 1,990 | 1,920 | 1,940 | 83,000 | 1,940 |
| 1991-05-16 | 1,970 | 1,970 | 1,910 | 1,950 | 51,000 | 1,950 |
| 1991-05-15 | 1,970 | 1,970 | 1,960 | 1,960 | 74,000 | 1,960 |
| 1991-05-14 | 2,010 | 2,010 | 1,970 | 1,970 | 78,000 | 1,970 |
| 1991-05-13 | 2,010 | 2,030 | 2,010 | 2,010 | 22,000 | 2,010 |
| 1991-05-10 | 2,010 | 2,040 | 2,010 | 2,010 | 35,000 | 2,010 |
| 1991-05-09 | 2,050 | 2,050 | 2,010 | 2,010 | 40,000 | 2,010 |
| 1991-05-08 | 2,060 | 2,060 | 2,010 | 2,010 | 58,000 | 2,010 |
| 1991-05-07 | 2,060 | 2,080 | 2,060 | 2,060 | 91,000 | 2,060 |
| 1991-05-02 | 2,050 | 2,060 | 2,040 | 2,050 | 66,000 | 2,050 |
| 1991-05-01 | 2,030 | 2,050 | 2,030 | 2,050 | 38,000 | 2,050 |
| 1991-04-30 | 2,020 | 2,040 | 2,010 | 2,020 | 87,000 | 2,020 |
| 1991-04-26 | 2,000 | 2,000 | 1,990 | 1,990 | 54,000 | 1,990 |
| 1991-04-25 | 2,000 | 2,000 | 1,950 | 1,970 | 100,000 | 1,970 |
| 1991-04-24 | 2,020 | 2,040 | 2,000 | 2,000 | 45,000 | 2,000 |
| 1991-04-23 | 2,000 | 2,040 | 2,000 | 2,010 | 42,000 | 2,010 |
| 1991-04-22 | 2,080 | 2,080 | 2,010 | 2,020 | 68,000 | 2,020 |
| 1991-04-19 | 2,090 | 2,090 | 2,060 | 2,070 | 137,000 | 2,070 |
| 1991-04-18 | 2,080 | 2,110 | 2,060 | 2,060 | 78,000 | 2,060 |
| 1991-04-17 | 2,150 | 2,150 | 2,100 | 2,120 | 76,000 | 2,120 |
| 1991-04-16 | 2,140 | 2,150 | 2,100 | 2,140 | 90,000 | 2,140 |
| 1991-04-15 | 2,170 | 2,170 | 2,110 | 2,140 | 84,000 | 2,140 |
| 1991-04-12 | 2,150 | 2,150 | 2,100 | 2,140 | 186,000 | 2,140 |
| 1991-04-11 | 2,120 | 2,120 | 2,100 | 2,110 | 131,000 | 2,110 |
| 1991-04-10 | 2,100 | 2,120 | 2,050 | 2,080 | 249,000 | 2,080 |
| 1991-04-09 | 2,140 | 2,140 | 2,120 | 2,130 | 151,000 | 2,130 |
| 1991-04-08 | 2,160 | 2,160 | 2,100 | 2,140 | 122,000 | 2,140 |
| 1991-04-05 | 2,160 | 2,180 | 2,110 | 2,140 | 541,000 | 2,140 |
| 1991-04-04 | 2,130 | 2,170 | 2,120 | 2,130 | 1,036,000 | 2,130 |
| 1991-04-03 | 2,130 | 2,140 | 2,060 | 2,140 | 590,000 | 2,140 |
| 1991-04-02 | 2,030 | 2,120 | 2,010 | 2,090 | 411,000 | 2,090 |
| 1991-04-01 | 2,050 | 2,050 | 2,010 | 2,020 | 208,000 | 2,020 |
| 1991-03-29 | 1,990 | 2,050 | 1,990 | 2,010 | 350,000 | 2,010 |
| 1991-03-28 | 1,970 | 2,000 | 1,920 | 1,960 | 581,000 | 1,960 |
| 1991-03-27 | 2,020 | 2,050 | 1,980 | 2,000 | 293,000 | 2,000 |
| 1991-03-26 | 2,000 | 2,010 | 1,950 | 2,000 | 114,000 | 2,000 |
| 1991-03-25 | 1,990 | 2,000 | 1,940 | 1,990 | 59,000 | 1,990 |
| 1991-03-22 | 1,970 | 1,990 | 1,910 | 1,950 | 72,000 | 1,950 |
| 1991-03-20 | 1,980 | 2,000 | 1,950 | 1,970 | 69,000 | 1,970 |
| 1991-03-19 | 2,030 | 2,050 | 2,020 | 2,020 | 81,000 | 2,020 |
| 1991-03-18 | 2,040 | 2,090 | 2,020 | 2,020 | 335,000 | 2,020 |
| 1991-03-15 | 2,050 | 2,050 | 2,020 | 2,040 | 111,000 | 2,040 |
| 1991-03-14 | 2,030 | 2,050 | 1,990 | 2,010 | 101,000 | 2,010 |
| 1991-03-13 | 2,100 | 2,110 | 2,050 | 2,060 | 236,000 | 2,060 |
| 1991-03-12 | 2,190 | 2,190 | 2,080 | 2,080 | 413,000 | 2,080 |
| 1991-03-11 | 2,200 | 2,200 | 2,150 | 2,200 | 583,000 | 2,200 |
| 1991-03-08 | 2,040 | 2,200 | 2,020 | 2,200 | 988,000 | 2,200 |
| 1991-03-07 | 1,960 | 2,050 | 1,950 | 2,010 | 636,000 | 2,010 |
| 1991-03-06 | 1,910 | 1,930 | 1,900 | 1,930 | 227,000 | 1,930 |
| 1991-03-05 | 1,880 | 1,910 | 1,880 | 1,880 | 71,000 | 1,880 |
| 1991-03-04 | 1,910 | 1,910 | 1,870 | 1,870 | 61,000 | 1,870 |
| 1991-03-01 | 1,910 | 1,920 | 1,900 | 1,910 | 178,000 | 1,910 |
| 1991-02-28 | 1,900 | 1,930 | 1,900 | 1,910 | 60,000 | 1,910 |
| 1991-02-27 | 1,910 | 1,910 | 1,870 | 1,880 | 262,000 | 1,880 |
| 1991-02-26 | 1,960 | 1,960 | 1,900 | 1,910 | 462,000 | 1,910 |
| 1991-02-25 | 1,900 | 1,900 | 1,890 | 1,900 | 162,000 | 1,900 |
| 1991-02-22 | 1,870 | 1,900 | 1,840 | 1,860 | 132,000 | 1,860 |
| 1991-02-21 | 1,880 | 1,900 | 1,860 | 1,870 | 142,000 | 1,870 |
| 1991-02-20 | 1,900 | 1,900 | 1,860 | 1,880 | 82,000 | 1,880 |
| 1991-02-19 | 1,960 | 1,960 | 1,890 | 1,940 | 187,000 | 1,940 |
| 1991-02-18 | 1,900 | 1,940 | 1,870 | 1,930 | 317,000 | 1,930 |
| 1991-02-15 | 1,870 | 1,870 | 1,790 | 1,870 | 159,000 | 1,870 |
| 1991-02-14 | 1,820 | 1,900 | 1,800 | 1,870 | 305,000 | 1,870 |
| 1991-02-13 | 1,800 | 1,830 | 1,780 | 1,810 | 194,000 | 1,810 |
| 1991-02-12 | 1,770 | 1,840 | 1,750 | 1,750 | 194,000 | 1,750 |
| 1991-02-08 | 1,710 | 1,750 | 1,700 | 1,740 | 105,000 | 1,740 |
| 1991-02-07 | 1,750 | 1,750 | 1,700 | 1,700 | 61,000 | 1,700 |
| 1991-02-06 | 1,760 | 1,790 | 1,710 | 1,720 | 127,000 | 1,720 |
| 1991-02-05 | 1,700 | 1,760 | 1,680 | 1,760 | 295,000 | 1,760 |
| 1991-02-04 | 1,620 | 1,690 | 1,620 | 1,680 | 96,000 | 1,680 |
| 1991-02-01 | 1,640 | 1,640 | 1,610 | 1,610 | 148,000 | 1,610 |
| 1991-01-31 | 1,670 | 1,690 | 1,630 | 1,630 | 154,000 | 1,630 |
| 1991-01-30 | 1,590 | 1,610 | 1,570 | 1,610 | 140,000 | 1,610 |
| 1991-01-29 | 1,560 | 1,600 | 1,540 | 1,550 | 103,000 | 1,550 |
| 1991-01-28 | 1,530 | 1,550 | 1,530 | 1,530 | 57,000 | 1,530 |
| 1991-01-25 | 1,590 | 1,590 | 1,540 | 1,540 | 89,000 | 1,540 |
| 1991-01-24 | 1,500 | 1,530 | 1,500 | 1,500 | 158,000 | 1,500 |
| 1991-01-23 | 1,540 | 1,540 | 1,480 | 1,490 | 115,000 | 1,490 |
| 1991-01-22 | 1,530 | 1,540 | 1,520 | 1,540 | 136,000 | 1,540 |
| 1991-01-21 | 1,580 | 1,590 | 1,550 | 1,550 | 48,000 | 1,550 |
| 1991-01-18 | 1,610 | 1,620 | 1,590 | 1,590 | 50,000 | 1,590 |
| 1991-01-17 | 1,540 | 1,640 | 1,520 | 1,590 | 126,000 | 1,590 |
| 1991-01-16 | 1,570 | 1,580 | 1,540 | 1,570 | 72,000 | 1,570 |
| 1991-01-14 | 1,560 | 1,580 | 1,560 | 1,580 | 50,000 | 1,580 |
| 1991-01-11 | 1,560 | 1,600 | 1,560 | 1,600 | 65,000 | 1,600 |
| 1991-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 62,000 | 1,550 |
| 1991-01-09 | 1,560 | 1,580 | 1,550 | 1,550 | 32,000 | 1,550 |
| 1991-01-08 | 1,580 | 1,580 | 1,550 | 1,550 | 64,000 | 1,550 |
| 1991-01-07 | 1,590 | 1,590 | 1,580 | 1,590 | 37,000 | 1,590 |
| 1991-01-04 | 1,600 | 1,600 | 1,600 | 1,600 | 44,000 | 1,600 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
