4547 キッセイ薬品工業(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 | 3,350 | 3,350 | 3,330 | 3,350 | 5,000 | 2,080.09 |
| 1991-12-27 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 2,098.71 |
| 1991-12-26 | 3,320 | 3,380 | 3,310 | 3,380 | 9,000 | 2,098.71 |
| 1991-12-25 | 3,400 | 3,400 | 3,320 | 3,320 | 8,000 | 2,061.46 |
| 1991-12-24 | 3,380 | 3,380 | 3,310 | 3,370 | 15,000 | 2,092.50 |
| 1991-12-20 | 3,380 | 3,380 | 3,300 | 3,350 | 49,000 | 2,080.09 |
| 1991-12-19 | 3,460 | 3,500 | 3,430 | 3,480 | 7,000 | 2,160.81 |
| 1991-12-18 | 3,410 | 3,480 | 3,380 | 3,480 | 23,000 | 2,160.81 |
| 1991-12-17 | 3,400 | 3,410 | 3,370 | 3,410 | 27,000 | 2,117.34 |
| 1991-12-16 | 3,350 | 3,390 | 3,300 | 3,390 | 25,000 | 2,104.92 |
| 1991-12-13 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 | 2,080.09 |
| 1991-12-12 | 3,300 | 3,350 | 3,300 | 3,350 | 17,000 | 2,080.09 |
| 1991-12-11 | 3,300 | 3,340 | 3,270 | 3,270 | 21,000 | 2,030.41 |
| 1991-12-10 | 3,300 | 3,350 | 3,300 | 3,350 | 7,000 | 2,080.09 |
| 1991-12-09 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 2,049.04 |
| 1991-12-06 | 3,360 | 3,360 | 3,300 | 3,300 | 12,000 | 2,049.04 |
| 1991-12-05 | 3,390 | 3,410 | 3,360 | 3,360 | 18,000 | 2,086.30 |
| 1991-12-04 | 3,360 | 3,390 | 3,350 | 3,360 | 21,000 | 2,086.30 |
| 1991-12-03 | 3,340 | 3,380 | 3,340 | 3,380 | 22,000 | 2,098.71 |
| 1991-12-02 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,049.04 |
| 1991-11-29 | 3,300 | 3,430 | 3,300 | 3,380 | 16,000 | 2,098.71 |
| 1991-11-28 | 3,150 | 3,250 | 3,150 | 3,250 | 12,000 | 2,017.99 |
| 1991-11-27 | 3,120 | 3,200 | 3,120 | 3,150 | 37,000 | 1,955.90 |
| 1991-11-26 | 3,150 | 3,160 | 3,150 | 3,150 | 11,000 | 1,955.90 |
| 1991-11-25 | 3,200 | 3,200 | 3,150 | 3,150 | 22,000 | 1,955.90 |
| 1991-11-22 | 3,110 | 3,200 | 3,110 | 3,200 | 6,000 | 1,986.95 |
| 1991-11-21 | 3,190 | 3,190 | 3,160 | 3,160 | 13,000 | 1,962.11 |
| 1991-11-20 | 3,220 | 3,220 | 3,200 | 3,200 | 326,000 | 1,986.95 |
| 1991-11-19 | 3,190 | 3,220 | 3,180 | 3,220 | 46,000 | 1,999.37 |
| 1991-11-18 | 3,150 | 3,210 | 3,150 | 3,210 | 8,000 | 1,993.16 |
| 1991-11-15 | 3,200 | 3,210 | 3,180 | 3,210 | 20,000 | 1,993.16 |
| 1991-11-14 | 3,290 | 3,290 | 3,150 | 3,200 | 27,000 | 1,986.95 |
| 1991-11-13 | 3,280 | 3,340 | 3,280 | 3,290 | 17,000 | 2,042.83 |
| 1991-11-12 | 3,300 | 3,340 | 3,300 | 3,340 | 10,000 | 2,073.88 |
| 1991-11-11 | 3,350 | 3,350 | 3,280 | 3,340 | 9,000 | 2,073.88 |
| 1991-11-08 | 3,210 | 3,260 | 3,210 | 3,260 | 11,000 | 2,024.20 |
| 1991-11-07 | 3,240 | 3,290 | 3,240 | 3,280 | 11,000 | 2,036.62 |
| 1991-11-06 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 | 2,042.83 |
| 1991-11-05 | 3,250 | 3,290 | 3,200 | 3,290 | 25,000 | 2,042.83 |
| 1991-11-01 | 3,390 | 3,390 | 3,300 | 3,300 | 11,000 | 2,049.04 |
| 1991-10-31 | 3,430 | 3,450 | 3,400 | 3,400 | 14,000 | 2,111.13 |
| 1991-10-30 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 2,191.85 |
| 1991-10-29 | 3,500 | 3,530 | 3,400 | 3,530 | 14,000 | 2,191.85 |
| 1991-10-28 | 3,530 | 3,530 | 3,520 | 3,530 | 13,000 | 2,191.85 |
| 1991-10-25 | 3,540 | 3,540 | 3,500 | 3,530 | 16,000 | 2,191.85 |
| 1991-10-24 | 3,570 | 3,570 | 3,540 | 3,540 | 30,000 | 2,198.06 |
| 1991-10-23 | 3,500 | 3,550 | 3,500 | 3,550 | 20,000 | 2,204.27 |
| 1991-10-22 | 3,670 | 3,670 | 3,600 | 3,600 | 19,000 | 2,235.32 |
| 1991-10-21 | 3,650 | 3,720 | 3,650 | 3,650 | 91,000 | 2,266.36 |
| 1991-10-18 | 3,300 | 3,580 | 3,300 | 3,580 | 30,000 | 2,222.90 |
| 1991-10-17 | 3,150 | 3,420 | 3,150 | 3,300 | 96,000 | 2,049.04 |
| 1991-10-16 | 3,150 | 3,150 | 3,130 | 3,150 | 64,000 | 1,955.90 |
| 1991-10-15 | 3,150 | 3,160 | 3,100 | 3,150 | 22,000 | 1,955.90 |
| 1991-10-14 | 3,200 | 3,210 | 3,180 | 3,200 | 72,000 | 1,986.95 |
| 1991-10-11 | 3,250 | 3,250 | 3,200 | 3,210 | 57,000 | 1,993.16 |
| 1991-10-09 | 3,350 | 3,350 | 3,290 | 3,300 | 47,000 | 2,049.04 |
| 1991-10-08 | 3,370 | 3,370 | 3,300 | 3,330 | 36,000 | 2,067.67 |
| 1991-10-07 | 3,540 | 3,540 | 3,460 | 3,460 | 15,000 | 2,148.39 |
| 1991-10-04 | 3,510 | 3,550 | 3,480 | 3,540 | 85,000 | 2,198.06 |
| 1991-10-03 | 3,500 | 3,540 | 3,470 | 3,480 | 85,000 | 2,160.81 |
| 1991-10-02 | 3,500 | 3,500 | 3,420 | 3,490 | 87,000 | 2,167.02 |
| 1991-10-01 | 3,530 | 3,530 | 3,450 | 3,500 | 21,000 | 2,173.22 |
| 1991-09-30 | 3,600 | 3,600 | 3,530 | 3,550 | 18,000 | 2,204.27 |
| 1991-09-27 | 3,570 | 3,610 | 3,530 | 3,550 | 69,000 | 2,204.27 |
| 1991-09-26 | 3,410 | 3,580 | 3,410 | 3,530 | 178,000 | 2,191.85 |
| 1991-09-25 | 3,080 | 3,370 | 3,080 | 3,360 | 419,000 | 2,086.30 |
| 1991-09-13 | 4,470 | 4,470 | 4,420 | 4,430 | 57,000 | 2,750.68 |
| 1991-09-12 | 4,490 | 4,520 | 4,420 | 4,470 | 26,000 | 2,775.52 |
| 1991-09-10 | 4,490 | 4,490 | 4,400 | 4,490 | 16,000 | 2,787.94 |
| 1991-09-09 | 4,500 | 4,510 | 4,490 | 4,490 | 14,000 | 2,787.94 |
| 1991-09-06 | 4,400 | 4,450 | 4,380 | 4,450 | 36,000 | 2,763.10 |
| 1991-09-05 | 4,310 | 4,400 | 4,310 | 4,400 | 72,000 | 2,732.05 |
| 1991-09-04 | 4,350 | 4,420 | 4,060 | 4,390 | 333,000 | 2,725.84 |
| 1991-09-03 | 4,450 | 4,450 | 4,450 | 4,450 | 116,000 | 2,763.10 |
| 1991-09-02 | 5,100 | 5,100 | 4,700 | 4,700 | 260,000 | 2,918.33 |
| 1991-08-30 | 5,000 | 5,050 | 5,000 | 5,050 | 15,000 | 3,135.65 |
| 1991-08-29 | 5,000 | 5,000 | 4,970 | 5,000 | 10,000 | 3,104.61 |
| 1991-08-28 | 5,060 | 5,060 | 4,970 | 4,970 | 64,000 | 3,085.98 |
| 1991-08-27 | 4,990 | 5,060 | 4,960 | 5,060 | 13,000 | 3,141.86 |
| 1991-08-26 | 4,960 | 4,990 | 4,950 | 4,950 | 15,000 | 3,073.56 |
| 1991-08-23 | 4,990 | 4,990 | 4,960 | 4,960 | 8,000 | 3,079.77 |
| 1991-08-22 | 5,100 | 5,100 | 5,000 | 5,000 | 8,000 | 3,104.61 |
| 1991-08-21 | 4,990 | 5,000 | 4,960 | 4,960 | 41,000 | 3,079.77 |
| 1991-08-20 | 5,000 | 5,000 | 4,900 | 5,000 | 31,000 | 3,104.61 |
| 1991-08-16 | 5,150 | 5,200 | 5,090 | 5,200 | 87,000 | 3,228.79 |
| 1991-08-15 | 5,200 | 5,220 | 5,160 | 5,220 | 26,000 | 3,241.21 |
| 1991-08-14 | 5,230 | 5,230 | 5,150 | 5,230 | 22,000 | 3,247.42 |
| 1991-08-13 | 5,220 | 5,250 | 5,100 | 5,250 | 36,000 | 3,259.84 |
| 1991-08-12 | 5,230 | 5,290 | 5,230 | 5,290 | 78,000 | 3,284.67 |
| 1991-08-09 | 5,330 | 5,330 | 5,230 | 5,300 | 18,000 | 3,290.88 |
| 1991-08-08 | 5,340 | 5,340 | 5,340 | 5,340 | 5,000 | 3,315.72 |
| 1991-08-07 | 5,370 | 5,370 | 5,350 | 5,350 | 48,000 | 3,321.93 |
| 1991-08-06 | 5,300 | 5,350 | 5,300 | 5,350 | 33,000 | 3,321.93 |
| 1991-08-05 | 5,380 | 5,380 | 5,350 | 5,360 | 33,000 | 3,328.14 |
| 1991-08-02 | 5,200 | 5,350 | 5,200 | 5,300 | 58,000 | 3,290.88 |
| 1991-08-01 | 5,210 | 5,250 | 5,200 | 5,250 | 33,000 | 3,259.84 |
| 1991-07-31 | 5,250 | 5,250 | 5,190 | 5,190 | 15,000 | 3,222.58 |
| 1991-07-30 | 5,060 | 5,250 | 5,060 | 5,250 | 18,000 | 3,259.84 |
| 1991-07-29 | 5,150 | 5,200 | 5,100 | 5,100 | 23,000 | 3,166.70 |
| 1991-07-26 | 5,150 | 5,250 | 5,150 | 5,200 | 23,000 | 3,228.79 |
| 1991-07-25 | 5,250 | 5,250 | 5,250 | 5,250 | 4,000 | 3,259.84 |
| 1991-07-24 | 5,100 | 5,200 | 5,100 | 5,200 | 9,000 | 3,228.79 |
| 1991-07-22 | 5,190 | 5,190 | 5,090 | 5,090 | 3,000 | 3,160.49 |
| 1991-07-19 | 5,250 | 5,250 | 5,200 | 5,200 | 26,000 | 3,228.79 |
| 1991-07-18 | 5,200 | 5,200 | 5,200 | 5,200 | 22,000 | 3,228.79 |
| 1991-07-17 | 5,200 | 5,310 | 5,200 | 5,200 | 40,000 | 3,228.79 |
| 1991-07-16 | 5,240 | 5,250 | 5,200 | 5,200 | 42,000 | 3,228.79 |
| 1991-07-15 | 5,200 | 5,220 | 5,200 | 5,220 | 17,000 | 3,241.21 |
| 1991-07-12 | 5,150 | 5,220 | 5,150 | 5,200 | 41,000 | 3,228.79 |
| 1991-07-11 | 5,000 | 5,130 | 5,000 | 5,100 | 21,000 | 3,166.70 |
| 1991-07-10 | 4,980 | 5,080 | 4,950 | 4,950 | 41,000 | 3,073.56 |
| 1991-07-09 | 4,970 | 5,030 | 4,900 | 4,950 | 91,000 | 3,073.56 |
| 1991-07-08 | 5,050 | 5,060 | 4,950 | 4,980 | 20,000 | 3,092.19 |
| 1991-07-05 | 5,190 | 5,190 | 5,060 | 5,100 | 87,000 | 3,166.70 |
| 1991-07-04 | 5,100 | 5,150 | 5,010 | 5,050 | 20,000 | 3,135.65 |
| 1991-07-03 | 5,320 | 5,320 | 5,200 | 5,300 | 57,000 | 3,290.88 |
| 1991-07-02 | 5,260 | 5,320 | 5,260 | 5,320 | 89,000 | 3,303.30 |
| 1991-07-01 | 5,290 | 5,300 | 5,250 | 5,250 | 71,000 | 3,259.84 |
| 1991-06-28 | 5,120 | 5,210 | 5,120 | 5,200 | 72,000 | 3,228.79 |
| 1991-06-27 | 5,200 | 5,200 | 5,110 | 5,110 | 51,000 | 3,172.91 |
| 1991-06-26 | 5,190 | 5,200 | 5,150 | 5,200 | 49,000 | 3,228.79 |
| 1991-06-25 | 5,150 | 5,160 | 5,150 | 5,160 | 6,000 | 3,203.95 |
| 1991-06-24 | 5,160 | 5,200 | 5,110 | 5,200 | 47,000 | 3,228.79 |
| 1991-06-21 | 5,100 | 5,150 | 5,100 | 5,130 | 28,000 | 3,185.33 |
| 1991-06-20 | 5,180 | 5,180 | 5,100 | 5,100 | 11,000 | 3,166.70 |
| 1991-06-19 | 5,180 | 5,200 | 5,100 | 5,180 | 30,000 | 3,216.37 |
| 1991-06-18 | 5,250 | 5,290 | 5,180 | 5,180 | 27,000 | 3,216.37 |
| 1991-06-17 | 5,340 | 5,350 | 5,250 | 5,290 | 23,000 | 3,284.67 |
| 1991-06-14 | 5,300 | 5,330 | 5,200 | 5,230 | 51,000 | 3,247.42 |
| 1991-06-13 | 5,160 | 5,340 | 5,160 | 5,200 | 46,000 | 3,228.79 |
| 1991-06-12 | 5,200 | 5,260 | 5,160 | 5,160 | 61,000 | 3,203.95 |
| 1991-06-11 | 5,000 | 5,100 | 5,000 | 5,100 | 52,000 | 3,166.70 |
| 1991-06-10 | 4,970 | 5,000 | 4,970 | 5,000 | 32,000 | 3,104.61 |
| 1991-06-07 | 4,950 | 5,000 | 4,950 | 4,970 | 78,000 | 3,085.98 |
| 1991-06-06 | 4,950 | 4,960 | 4,940 | 4,950 | 32,000 | 3,073.56 |
| 1991-06-05 | 4,930 | 4,960 | 4,930 | 4,960 | 25,000 | 3,079.77 |
| 1991-06-04 | 5,000 | 5,000 | 4,900 | 4,930 | 22,000 | 3,061.14 |
| 1991-06-03 | 5,000 | 5,000 | 4,950 | 4,950 | 38,000 | 3,073.56 |
| 1991-05-31 | 4,950 | 5,000 | 4,950 | 4,970 | 43,000 | 3,085.98 |
| 1991-05-30 | 5,000 | 5,000 | 4,950 | 4,950 | 36,000 | 3,073.56 |
| 1991-05-29 | 5,000 | 5,020 | 4,990 | 5,000 | 154,000 | 3,104.61 |
| 1991-05-28 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 3,104.61 |
| 1991-05-27 | 5,060 | 5,060 | 4,800 | 5,000 | 26,000 | 3,104.61 |
| 1991-05-24 | 5,130 | 5,130 | 5,050 | 5,050 | 13,000 | 3,135.65 |
| 1991-05-23 | 5,190 | 5,190 | 5,050 | 5,150 | 98,000 | 3,197.74 |
| 1991-05-22 | 5,250 | 5,300 | 5,200 | 5,200 | 83,000 | 3,228.79 |
| 1991-05-21 | 5,200 | 5,220 | 5,200 | 5,220 | 22,000 | 3,241.21 |
| 1991-05-20 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 3,321.93 |
| 1991-05-17 | 5,410 | 5,450 | 5,300 | 5,350 | 57,000 | 3,321.93 |
| 1991-05-16 | 5,420 | 5,420 | 5,350 | 5,360 | 64,000 | 3,328.14 |
| 1991-05-15 | 5,410 | 5,430 | 5,410 | 5,420 | 32,000 | 3,365.39 |
| 1991-05-14 | 5,500 | 5,500 | 5,400 | 5,410 | 55,000 | 3,359.18 |
| 1991-05-13 | 5,650 | 5,650 | 5,510 | 5,510 | 13,000 | 3,421.28 |
| 1991-05-10 | 5,640 | 5,650 | 5,600 | 5,600 | 126,000 | 3,477.16 |
| 1991-05-09 | 5,690 | 5,700 | 5,590 | 5,650 | 110,000 | 3,508.21 |
| 1991-05-08 | 5,600 | 5,700 | 5,550 | 5,700 | 118,000 | 3,539.25 |
| 1991-05-07 | 5,550 | 5,650 | 5,490 | 5,550 | 85,000 | 3,446.11 |
| 1991-05-02 | 5,510 | 5,550 | 5,490 | 5,550 | 74,000 | 3,446.11 |
| 1991-05-01 | 5,550 | 5,550 | 5,450 | 5,550 | 49,000 | 3,446.11 |
| 1991-04-30 | 5,570 | 5,570 | 5,450 | 5,550 | 29,000 | 3,446.11 |
| 1991-04-26 | 5,500 | 5,550 | 5,500 | 5,550 | 71,000 | 3,446.11 |
| 1991-04-25 | 5,500 | 5,550 | 5,490 | 5,490 | 163,000 | 3,408.86 |
| 1991-04-24 | 5,660 | 5,670 | 5,550 | 5,600 | 95,000 | 3,477.16 |
| 1991-04-23 | 5,670 | 5,690 | 5,630 | 5,660 | 166,000 | 3,514.41 |
| 1991-04-22 | 5,750 | 5,750 | 5,630 | 5,660 | 119,000 | 3,514.41 |
| 1991-04-19 | 5,530 | 5,800 | 5,510 | 5,770 | 253,000 | 3,582.72 |
| 1991-04-18 | 5,640 | 5,640 | 5,560 | 5,560 | 104,000 | 3,452.32 |
| 1991-04-17 | 5,540 | 5,670 | 5,530 | 5,600 | 303,000 | 3,477.16 |
| 1991-04-16 | 5,520 | 5,540 | 5,460 | 5,460 | 112,000 | 3,390.23 |
| 1991-04-15 | 5,450 | 5,600 | 5,400 | 5,460 | 151,000 | 3,390.23 |
| 1991-04-12 | 5,260 | 5,510 | 5,260 | 5,470 | 175,000 | 3,396.44 |
| 1991-04-11 | 5,300 | 5,300 | 5,250 | 5,250 | 70,000 | 3,259.84 |
| 1991-04-10 | 5,350 | 5,400 | 5,150 | 5,370 | 218,000 | 3,334.35 |
| 1991-04-09 | 5,650 | 5,650 | 5,540 | 5,540 | 54,000 | 3,439.90 |
| 1991-04-08 | 5,790 | 5,790 | 5,650 | 5,750 | 57,000 | 3,570.30 |
| 1991-04-05 | 5,670 | 5,800 | 5,610 | 5,800 | 92,000 | 3,601.34 |
| 1991-04-04 | 5,600 | 5,650 | 5,500 | 5,650 | 25,000 | 3,508.21 |
| 1991-04-03 | 5,450 | 5,880 | 5,450 | 5,880 | 93,000 | 3,651.02 |
| 1991-04-02 | 5,400 | 5,450 | 5,350 | 5,450 | 51,000 | 3,384.02 |
| 1991-04-01 | 5,500 | 5,510 | 5,440 | 5,450 | 27,000 | 3,384.02 |
| 1991-03-29 | 5,350 | 5,480 | 5,350 | 5,480 | 51,000 | 3,402.65 |
| 1991-03-28 | 5,250 | 5,360 | 5,250 | 5,360 | 31,000 | 3,328.14 |
| 1991-03-27 | 5,060 | 5,200 | 5,060 | 5,200 | 35,000 | 3,228.79 |
| 1991-03-26 | 5,160 | 5,170 | 5,150 | 5,150 | 59,000 | 3,197.74 |
| 1991-03-25 | 5,300 | 5,510 | 5,300 | 5,400 | 69,000 | 3,048.16 |
| 1991-03-22 | 5,500 | 5,510 | 5,310 | 5,380 | 241,000 | 3,036.87 |
| 1991-03-20 | 5,500 | 5,600 | 5,500 | 5,600 | 37,000 | 3,161.05 |
| 1991-03-19 | 5,900 | 5,900 | 5,700 | 5,700 | 29,000 | 3,217.50 |
| 1991-03-18 | 6,000 | 6,000 | 5,880 | 5,880 | 16,000 | 3,319.11 |
| 1991-03-15 | 5,700 | 6,040 | 5,700 | 6,000 | 300,000 | 3,386.84 |
| 1991-03-14 | 5,400 | 5,700 | 5,400 | 5,700 | 262,000 | 3,217.50 |
| 1991-03-13 | 5,400 | 5,450 | 5,400 | 5,400 | 109,000 | 3,048.16 |
| 1991-03-12 | 5,330 | 5,400 | 5,330 | 5,360 | 42,000 | 3,025.58 |
| 1991-03-11 | 5,290 | 5,360 | 5,290 | 5,350 | 24,000 | 3,019.94 |
| 1991-03-08 | 5,450 | 5,450 | 5,300 | 5,390 | 78,000 | 3,042.51 |
| 1991-03-07 | 5,350 | 5,450 | 5,330 | 5,450 | 143,000 | 3,076.38 |
| 1991-03-06 | 5,230 | 5,320 | 5,210 | 5,300 | 80,000 | 2,991.71 |
| 1991-03-05 | 5,240 | 5,260 | 5,200 | 5,250 | 106,000 | 2,963.49 |
| 1991-03-04 | 5,200 | 5,290 | 5,140 | 5,240 | 108,000 | 2,957.84 |
| 1991-03-01 | 5,300 | 5,390 | 5,190 | 5,200 | 138,000 | 2,935.26 |
| 1991-02-28 | 5,070 | 5,330 | 5,020 | 5,300 | 183,000 | 2,991.71 |
| 1991-02-27 | 4,900 | 5,100 | 4,900 | 5,070 | 251,000 | 2,861.88 |
| 1991-02-26 | 4,860 | 4,890 | 4,810 | 4,860 | 88,000 | 2,743.34 |
| 1991-02-25 | 4,900 | 4,900 | 4,850 | 4,860 | 72,000 | 2,743.34 |
| 1991-02-22 | 4,880 | 4,880 | 4,830 | 4,870 | 25,000 | 2,748.99 |
| 1991-02-21 | 4,850 | 4,850 | 4,800 | 4,830 | 19,000 | 2,726.41 |
| 1991-02-20 | 4,870 | 4,890 | 4,800 | 4,850 | 27,000 | 2,737.70 |
| 1991-02-19 | 4,850 | 4,880 | 4,800 | 4,870 | 33,000 | 2,748.99 |
| 1991-02-18 | 4,810 | 4,880 | 4,800 | 4,880 | 52,000 | 2,754.63 |
| 1991-02-15 | 4,840 | 4,840 | 4,750 | 4,750 | 12,000 | 2,681.25 |
| 1991-02-14 | 4,750 | 4,850 | 4,750 | 4,840 | 38,000 | 2,732.05 |
| 1991-02-13 | 4,660 | 4,680 | 4,660 | 4,680 | 3,000 | 2,641.74 |
| 1991-02-12 | 4,690 | 4,690 | 4,680 | 4,680 | 6,000 | 2,641.74 |
| 1991-02-08 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 | 2,602.22 |
| 1991-02-07 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 | 2,596.58 |
| 1991-02-06 | 4,750 | 4,760 | 4,700 | 4,700 | 22,000 | 2,653.03 |
| 1991-02-05 | 4,700 | 4,750 | 4,690 | 4,750 | 53,000 | 2,681.25 |
| 1991-02-04 | 4,710 | 4,710 | 4,690 | 4,690 | 4,000 | 2,647.38 |
| 1991-02-01 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 | 2,647.38 |
| 1991-01-31 | 4,700 | 4,700 | 4,690 | 4,690 | 6,000 | 2,647.38 |
| 1991-01-30 | 4,440 | 4,690 | 4,440 | 4,690 | 38,000 | 2,647.38 |
| 1991-01-29 | 4,390 | 4,440 | 4,390 | 4,430 | 19,000 | 2,500.62 |
| 1991-01-28 | 4,390 | 4,390 | 4,370 | 4,370 | 4,000 | 2,466.75 |
| 1991-01-25 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 2,427.24 |
| 1991-01-24 | 4,280 | 4,300 | 4,280 | 4,300 | 6,000 | 2,427.24 |
| 1991-01-23 | 4,290 | 4,290 | 4,250 | 4,250 | 9,000 | 2,399.01 |
| 1991-01-22 | 4,400 | 4,400 | 4,300 | 4,300 | 13,000 | 2,427.24 |
| 1991-01-21 | 4,430 | 4,430 | 4,400 | 4,400 | 6,000 | 2,483.69 |
| 1991-01-18 | 4,400 | 4,400 | 4,390 | 4,390 | 4,000 | 2,478.04 |
| 1991-01-17 | 4,300 | 4,400 | 4,300 | 4,400 | 10,000 | 2,483.69 |
| 1991-01-16 | 4,400 | 4,400 | 4,350 | 4,400 | 4,000 | 2,483.69 |
| 1991-01-14 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 2,483.69 |
| 1991-01-11 | 4,410 | 4,410 | 4,400 | 4,400 | 4,000 | 2,483.69 |
| 1991-01-10 | 4,410 | 4,450 | 4,410 | 4,410 | 20,000 | 2,489.33 |
| 1991-01-09 | 4,450 | 4,450 | 4,410 | 4,410 | 5,000 | 2,489.33 |
| 1991-01-08 | 4,450 | 4,450 | 4,430 | 4,430 | 4,000 | 2,500.62 |
| 1991-01-07 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 2,511.91 |
| 1991-01-04 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 2,511.91 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株