4619 日本特殊塗料(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 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1991-12-27 | 899 | 899 | 890 | 890 | 3,000 | 890 |
| 1991-12-26 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 1991-12-25 | 880 | 900 | 880 | 900 | 5,000 | 900 |
| 1991-12-24 | 886 | 886 | 880 | 880 | 17,000 | 880 |
| 1991-12-20 | 900 | 900 | 886 | 886 | 5,000 | 886 |
| 1991-12-19 | 905 | 905 | 901 | 901 | 8,000 | 901 |
| 1991-12-18 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1991-12-17 | 929 | 929 | 911 | 911 | 4,000 | 911 |
| 1991-12-16 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1991-12-13 | 901 | 911 | 900 | 900 | 14,000 | 900 |
| 1991-12-12 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1991-12-11 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 1991-12-10 | 910 | 910 | 900 | 900 | 15,000 | 900 |
| 1991-12-09 | 918 | 918 | 911 | 911 | 13,000 | 911 |
| 1991-12-06 | 921 | 923 | 921 | 923 | 11,000 | 923 |
| 1991-12-05 | 950 | 950 | 920 | 920 | 6,000 | 920 |
| 1991-12-04 | 911 | 930 | 910 | 930 | 10,000 | 930 |
| 1991-12-03 | 911 | 915 | 910 | 910 | 11,000 | 910 |
| 1991-12-02 | 931 | 931 | 931 | 931 | 6,000 | 931 |
| 1991-11-29 | 950 | 950 | 931 | 931 | 13,000 | 931 |
| 1991-11-28 | 978 | 978 | 950 | 950 | 19,000 | 950 |
| 1991-11-27 | 984 | 984 | 980 | 980 | 22,000 | 980 |
| 1991-11-26 | 1,000 | 1,000 | 983 | 983 | 9,000 | 983 |
| 1991-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1991-11-21 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1991-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1991-11-19 | 1,030 | 1,040 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1991-11-18 | 1,030 | 1,030 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1991-11-15 | 1,070 | 1,090 | 1,070 | 1,090 | 6,000 | 1,090 |
| 1991-11-14 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 | 1,060 |
| 1991-11-13 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1991-11-12 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1991-11-11 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1991-11-08 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1991-11-07 | 1,100 | 1,100 | 1,090 | 1,100 | 38,000 | 1,100 |
| 1991-11-06 | 1,110 | 1,110 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1991-11-05 | 1,140 | 1,140 | 1,120 | 1,120 | 21,000 | 1,120 |
| 1991-11-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-10-31 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1991-10-30 | 1,140 | 1,140 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1991-10-29 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1991-10-28 | 1,090 | 1,110 | 1,090 | 1,090 | 80,000 | 1,090 |
| 1991-10-25 | 1,080 | 1,080 | 1,050 | 1,080 | 86,000 | 1,080 |
| 1991-10-24 | 1,110 | 1,110 | 1,080 | 1,090 | 82,000 | 1,090 |
| 1991-10-23 | 1,130 | 1,130 | 1,100 | 1,110 | 27,000 | 1,110 |
| 1991-10-22 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 | 1,130 |
| 1991-10-21 | 1,140 | 1,150 | 1,130 | 1,140 | 13,000 | 1,140 |
| 1991-10-18 | 1,130 | 1,150 | 1,130 | 1,150 | 28,000 | 1,150 |
| 1991-10-17 | 1,150 | 1,160 | 1,140 | 1,150 | 24,000 | 1,150 |
| 1991-10-16 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1991-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-10-14 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1991-10-11 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 1,150 |
| 1991-10-09 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 | 1,170 |
| 1991-10-08 | 1,180 | 1,200 | 1,170 | 1,170 | 14,000 | 1,170 |
| 1991-10-07 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-10-04 | 1,170 | 1,180 | 1,150 | 1,180 | 17,000 | 1,180 |
| 1991-10-03 | 1,160 | 1,160 | 1,140 | 1,160 | 24,000 | 1,160 |
| 1991-10-02 | 1,110 | 1,160 | 1,110 | 1,160 | 20,000 | 1,160 |
| 1991-10-01 | 1,120 | 1,120 | 1,100 | 1,110 | 11,000 | 1,110 |
| 1991-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1991-09-27 | 1,150 | 1,160 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1991-09-26 | 1,160 | 1,160 | 1,140 | 1,140 | 29,000 | 1,140 |
| 1991-09-25 | 1,140 | 1,170 | 1,140 | 1,140 | 51,000 | 1,140 |
| 1991-09-24 | 1,080 | 1,120 | 1,080 | 1,120 | 35,000 | 1,120 |
| 1991-09-20 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 | 1,080 |
| 1991-09-19 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1991-09-18 | 1,080 | 1,110 | 1,050 | 1,080 | 31,000 | 1,080 |
| 1991-09-17 | 1,050 | 1,100 | 1,040 | 1,080 | 20,000 | 1,080 |
| 1991-09-13 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1991-09-12 | 1,040 | 1,060 | 1,040 | 1,060 | 32,000 | 1,060 |
| 1991-09-11 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 | 1,040 |
| 1991-09-10 | 1,050 | 1,050 | 1,010 | 1,050 | 28,000 | 1,050 |
| 1991-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-09-06 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 | 1,030 |
| 1991-09-05 | 1,050 | 1,060 | 1,050 | 1,060 | 32,000 | 1,060 |
| 1991-09-04 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1991-09-03 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1991-09-02 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 | 1,050 |
| 1991-08-30 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 | 1,040 |
| 1991-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1991-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-08-26 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 | 1,060 |
| 1991-08-23 | 1,140 | 1,140 | 1,090 | 1,100 | 17,000 | 1,100 |
| 1991-08-22 | 1,110 | 1,120 | 1,100 | 1,120 | 32,000 | 1,120 |
| 1991-08-21 | 989 | 1,030 | 980 | 1,030 | 34,000 | 1,030 |
| 1991-08-20 | 990 | 990 | 989 | 990 | 7,000 | 990 |
| 1991-08-19 | 1,070 | 1,070 | 1,000 | 1,000 | 34,000 | 1,000 |
| 1991-08-16 | 1,100 | 1,100 | 1,070 | 1,070 | 34,000 | 1,070 |
| 1991-08-15 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1991-08-14 | 1,090 | 1,090 | 1,080 | 1,080 | 24,000 | 1,080 |
| 1991-08-13 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1991-08-12 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 | 1,110 |
| 1991-08-09 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-08-07 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1991-08-06 | 1,200 | 1,200 | 1,160 | 1,180 | 7,000 | 1,180 |
| 1991-08-05 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1991-08-02 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 1991-08-01 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1991-07-31 | 1,250 | 1,250 | 1,210 | 1,210 | 26,000 | 1,210 |
| 1991-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1991-07-29 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1991-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 25,000 | 1,250 |
| 1991-07-25 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1991-07-24 | 1,260 | 1,280 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1991-07-23 | 1,260 | 1,260 | 1,230 | 1,250 | 38,000 | 1,250 |
| 1991-07-22 | 1,250 | 1,270 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1991-07-19 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1991-07-18 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 1,300 |
| 1991-07-17 | 1,280 | 1,340 | 1,280 | 1,330 | 41,000 | 1,330 |
| 1991-07-16 | 1,240 | 1,330 | 1,240 | 1,300 | 19,000 | 1,300 |
| 1991-07-15 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 | 1,230 |
| 1991-07-12 | 1,240 | 1,250 | 1,230 | 1,250 | 19,000 | 1,250 |
| 1991-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1991-07-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-07-09 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 1,180 |
| 1991-07-05 | 1,320 | 1,330 | 1,280 | 1,290 | 11,000 | 1,290 |
| 1991-07-04 | 1,330 | 1,330 | 1,290 | 1,330 | 11,000 | 1,330 |
| 1991-07-03 | 1,390 | 1,390 | 1,330 | 1,350 | 31,000 | 1,350 |
| 1991-07-02 | 1,420 | 1,430 | 1,370 | 1,390 | 57,000 | 1,390 |
| 1991-07-01 | 1,420 | 1,420 | 1,400 | 1,400 | 52,000 | 1,400 |
| 1991-06-28 | 1,420 | 1,430 | 1,380 | 1,380 | 88,000 | 1,380 |
| 1991-06-27 | 1,400 | 1,430 | 1,380 | 1,420 | 90,000 | 1,420 |
| 1991-06-26 | 1,390 | 1,440 | 1,390 | 1,420 | 291,000 | 1,420 |
| 1991-06-25 | 1,290 | 1,380 | 1,290 | 1,380 | 64,000 | 1,380 |
| 1991-06-24 | 1,410 | 1,410 | 1,300 | 1,300 | 175,000 | 1,300 |
| 1991-06-21 | 1,330 | 1,400 | 1,330 | 1,390 | 377,000 | 1,390 |
| 1991-06-20 | 1,290 | 1,330 | 1,290 | 1,310 | 120,000 | 1,310 |
| 1991-06-19 | 1,340 | 1,360 | 1,280 | 1,280 | 189,000 | 1,280 |
| 1991-06-18 | 1,250 | 1,320 | 1,250 | 1,320 | 266,000 | 1,320 |
| 1991-06-17 | 1,260 | 1,260 | 1,200 | 1,240 | 71,000 | 1,240 |
| 1991-06-14 | 1,240 | 1,250 | 1,230 | 1,240 | 72,000 | 1,240 |
| 1991-06-13 | 1,200 | 1,240 | 1,190 | 1,220 | 24,000 | 1,220 |
| 1991-06-12 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1991-06-11 | 1,170 | 1,170 | 1,150 | 1,170 | 13,000 | 1,170 |
| 1991-06-10 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-06-07 | 1,160 | 1,180 | 1,150 | 1,160 | 9,000 | 1,160 |
| 1991-06-06 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1991-06-05 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1991-06-04 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 1,200 |
| 1991-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1991-05-31 | 1,210 | 1,220 | 1,210 | 1,220 | 16,000 | 1,220 |
| 1991-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1991-05-29 | 1,170 | 1,200 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1991-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1991-05-27 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1991-05-24 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 1,190 |
| 1991-05-23 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1991-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-05-21 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1991-05-20 | 1,240 | 1,240 | 1,190 | 1,190 | 15,000 | 1,190 |
| 1991-05-17 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1991-05-16 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-05-15 | 1,240 | 1,250 | 1,230 | 1,240 | 27,000 | 1,240 |
| 1991-05-14 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1991-05-13 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 | 1,250 |
| 1991-05-10 | 1,250 | 1,270 | 1,230 | 1,250 | 92,000 | 1,250 |
| 1991-05-09 | 1,250 | 1,250 | 1,220 | 1,240 | 24,000 | 1,240 |
| 1991-05-08 | 1,190 | 1,230 | 1,190 | 1,210 | 26,000 | 1,210 |
| 1991-05-07 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1991-05-02 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 | 1,190 |
| 1991-05-01 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 | 1,200 |
| 1991-04-30 | 1,200 | 1,210 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1991-04-26 | 1,240 | 1,240 | 1,210 | 1,210 | 23,000 | 1,210 |
| 1991-04-25 | 1,240 | 1,250 | 1,220 | 1,250 | 21,000 | 1,250 |
| 1991-04-24 | 1,250 | 1,260 | 1,230 | 1,240 | 34,000 | 1,240 |
| 1991-04-23 | 1,240 | 1,250 | 1,230 | 1,230 | 34,000 | 1,230 |
| 1991-04-22 | 1,250 | 1,260 | 1,250 | 1,250 | 35,000 | 1,250 |
| 1991-04-19 | 1,250 | 1,250 | 1,240 | 1,250 | 23,000 | 1,250 |
| 1991-04-18 | 1,260 | 1,260 | 1,250 | 1,250 | 20,000 | 1,250 |
| 1991-04-17 | 1,270 | 1,270 | 1,250 | 1,260 | 50,000 | 1,260 |
| 1991-04-16 | 1,230 | 1,270 | 1,230 | 1,250 | 31,000 | 1,250 |
| 1991-04-15 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1991-04-12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-04-11 | 1,200 | 1,200 | 1,180 | 1,190 | 13,000 | 1,190 |
| 1991-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1991-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1991-04-05 | 1,250 | 1,250 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1991-04-04 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1991-04-03 | 1,200 | 1,200 | 1,170 | 1,200 | 13,000 | 1,200 |
| 1991-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-04-01 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1991-03-29 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1991-03-28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1991-03-27 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1991-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1991-03-25 | 1,340 | 1,340 | 1,300 | 1,340 | 30,000 | 1,218.18 |
| 1991-03-22 | 1,350 | 1,350 | 1,300 | 1,310 | 389,000 | 1,190.91 |
| 1991-03-20 | 1,410 | 1,410 | 1,330 | 1,330 | 32,000 | 1,209.09 |
| 1991-03-19 | 1,440 | 1,450 | 1,430 | 1,430 | 5,000 | 1,300 |
| 1991-03-18 | 1,430 | 1,440 | 1,430 | 1,430 | 17,000 | 1,300 |
| 1991-03-15 | 1,430 | 1,430 | 1,410 | 1,430 | 6,000 | 1,300 |
| 1991-03-14 | 1,400 | 1,440 | 1,380 | 1,440 | 6,000 | 1,309.09 |
| 1991-03-13 | 1,390 | 1,430 | 1,390 | 1,420 | 12,000 | 1,290.91 |
| 1991-03-12 | 1,400 | 1,440 | 1,380 | 1,380 | 19,000 | 1,254.55 |
| 1991-03-11 | 1,400 | 1,420 | 1,380 | 1,420 | 17,000 | 1,290.91 |
| 1991-03-08 | 1,400 | 1,420 | 1,400 | 1,400 | 9,000 | 1,272.73 |
| 1991-03-07 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,272.73 |
| 1991-03-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1991-03-05 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,281.82 |
| 1991-03-04 | 1,340 | 1,350 | 1,340 | 1,350 | 38,000 | 1,227.27 |
| 1991-03-01 | 1,310 | 1,340 | 1,310 | 1,340 | 6,000 | 1,218.18 |
| 1991-02-27 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,200 |
| 1991-02-26 | 1,340 | 1,350 | 1,340 | 1,340 | 5,000 | 1,218.18 |
| 1991-02-25 | 1,370 | 1,370 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1991-02-21 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 1,245.45 |
| 1991-02-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1991-02-19 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 1,272.73 |
| 1991-02-18 | 1,380 | 1,400 | 1,370 | 1,370 | 3,000 | 1,245.45 |
| 1991-02-15 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,272.73 |
| 1991-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1991-02-13 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 | 1,263.64 |
| 1991-02-12 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 | 1,272.73 |
| 1991-02-08 | 1,360 | 1,390 | 1,350 | 1,360 | 9,000 | 1,236.36 |
| 1991-02-07 | 1,360 | 1,400 | 1,350 | 1,400 | 14,000 | 1,272.73 |
| 1991-02-06 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1991-02-05 | 1,260 | 1,300 | 1,250 | 1,300 | 21,000 | 1,181.82 |
| 1991-02-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1991-01-31 | 1,160 | 1,160 | 1,150 | 1,150 | 176,000 | 1,045.45 |
| 1991-01-30 | 1,110 | 1,150 | 1,110 | 1,150 | 15,000 | 1,045.45 |
| 1991-01-29 | 1,070 | 1,110 | 1,070 | 1,080 | 57,000 | 981.82 |
| 1991-01-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1991-01-25 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 972.73 |
| 1991-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1991-01-22 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 | 954.55 |
| 1991-01-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1991-01-18 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 963.64 |
| 1991-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1991-01-14 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1991-01-11 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1991-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1991-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1991-01-04 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,118.18 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
