4911 (株)資生堂 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 | 1,690 | 1,720 | 1,690 | 1,720 | 204,000 | 1,563.64 |
| 1991-12-27 | 1,700 | 1,720 | 1,680 | 1,680 | 262,000 | 1,527.27 |
| 1991-12-26 | 1,720 | 1,730 | 1,710 | 1,710 | 118,000 | 1,554.55 |
| 1991-12-25 | 1,710 | 1,740 | 1,710 | 1,740 | 1,224,000 | 1,581.82 |
| 1991-12-24 | 1,720 | 1,720 | 1,700 | 1,710 | 1,356,000 | 1,554.55 |
| 1991-12-20 | 1,750 | 1,750 | 1,710 | 1,710 | 147,000 | 1,554.55 |
| 1991-12-19 | 1,740 | 1,750 | 1,720 | 1,730 | 349,000 | 1,572.73 |
| 1991-12-18 | 1,750 | 1,760 | 1,740 | 1,760 | 363,000 | 1,600 |
| 1991-12-17 | 1,750 | 1,760 | 1,740 | 1,760 | 402,000 | 1,600 |
| 1991-12-16 | 1,760 | 1,760 | 1,740 | 1,750 | 144,000 | 1,590.91 |
| 1991-12-13 | 1,750 | 1,760 | 1,740 | 1,750 | 362,000 | 1,590.91 |
| 1991-12-12 | 1,730 | 1,760 | 1,730 | 1,740 | 423,000 | 1,581.82 |
| 1991-12-11 | 1,730 | 1,730 | 1,710 | 1,730 | 551,000 | 1,572.73 |
| 1991-12-10 | 1,730 | 1,730 | 1,710 | 1,730 | 590,000 | 1,572.73 |
| 1991-12-09 | 1,720 | 1,740 | 1,720 | 1,720 | 271,000 | 1,563.64 |
| 1991-12-06 | 1,740 | 1,750 | 1,710 | 1,730 | 1,135,000 | 1,572.73 |
| 1991-12-05 | 1,740 | 1,760 | 1,740 | 1,750 | 1,598,000 | 1,590.91 |
| 1991-12-04 | 1,720 | 1,770 | 1,720 | 1,750 | 3,115,000 | 1,590.91 |
| 1991-12-03 | 1,720 | 1,730 | 1,710 | 1,710 | 1,029,000 | 1,554.55 |
| 1991-12-02 | 1,710 | 1,720 | 1,710 | 1,720 | 142,000 | 1,563.64 |
| 1991-11-29 | 1,740 | 1,750 | 1,720 | 1,720 | 769,000 | 1,563.64 |
| 1991-11-28 | 1,730 | 1,750 | 1,720 | 1,730 | 962,000 | 1,572.73 |
| 1991-11-27 | 1,720 | 1,740 | 1,710 | 1,710 | 623,000 | 1,554.55 |
| 1991-11-26 | 1,710 | 1,720 | 1,710 | 1,710 | 328,000 | 1,554.55 |
| 1991-11-25 | 1,720 | 1,730 | 1,710 | 1,720 | 277,000 | 1,563.64 |
| 1991-11-22 | 1,710 | 1,730 | 1,710 | 1,720 | 358,000 | 1,563.64 |
| 1991-11-21 | 1,720 | 1,730 | 1,700 | 1,720 | 404,000 | 1,563.64 |
| 1991-11-20 | 1,720 | 1,730 | 1,720 | 1,730 | 349,000 | 1,572.73 |
| 1991-11-19 | 1,750 | 1,770 | 1,720 | 1,730 | 554,000 | 1,572.73 |
| 1991-11-18 | 1,730 | 1,740 | 1,700 | 1,720 | 539,000 | 1,563.64 |
| 1991-11-15 | 1,760 | 1,770 | 1,750 | 1,750 | 282,000 | 1,590.91 |
| 1991-11-14 | 1,770 | 1,770 | 1,750 | 1,760 | 292,000 | 1,600 |
| 1991-11-13 | 1,780 | 1,790 | 1,770 | 1,770 | 250,000 | 1,609.09 |
| 1991-11-12 | 1,760 | 1,790 | 1,760 | 1,770 | 369,000 | 1,609.09 |
| 1991-11-11 | 1,780 | 1,780 | 1,760 | 1,770 | 310,000 | 1,609.09 |
| 1991-11-08 | 1,800 | 1,800 | 1,770 | 1,780 | 477,000 | 1,618.18 |
| 1991-11-07 | 1,800 | 1,800 | 1,780 | 1,800 | 477,000 | 1,636.36 |
| 1991-11-06 | 1,800 | 1,820 | 1,800 | 1,810 | 213,000 | 1,645.45 |
| 1991-11-05 | 1,830 | 1,830 | 1,810 | 1,830 | 258,000 | 1,663.64 |
| 1991-11-01 | 1,810 | 1,830 | 1,800 | 1,820 | 427,000 | 1,654.55 |
| 1991-10-31 | 1,820 | 1,840 | 1,820 | 1,840 | 272,000 | 1,672.73 |
| 1991-10-30 | 1,830 | 1,850 | 1,820 | 1,830 | 346,000 | 1,663.64 |
| 1991-10-29 | 1,870 | 1,880 | 1,840 | 1,850 | 436,000 | 1,681.82 |
| 1991-10-28 | 1,900 | 1,900 | 1,850 | 1,870 | 511,000 | 1,700 |
| 1991-10-25 | 1,920 | 1,940 | 1,910 | 1,920 | 2,588,000 | 1,745.45 |
| 1991-10-24 | 1,900 | 1,920 | 1,890 | 1,920 | 622,000 | 1,745.45 |
| 1991-10-23 | 1,900 | 1,910 | 1,890 | 1,890 | 519,000 | 1,718.18 |
| 1991-10-22 | 1,900 | 1,910 | 1,890 | 1,900 | 323,000 | 1,727.27 |
| 1991-10-21 | 1,910 | 1,910 | 1,890 | 1,900 | 427,000 | 1,727.27 |
| 1991-10-18 | 1,910 | 1,920 | 1,890 | 1,910 | 1,238,000 | 1,736.36 |
| 1991-10-17 | 1,920 | 1,930 | 1,880 | 1,880 | 1,994,000 | 1,709.09 |
| 1991-10-16 | 1,840 | 1,910 | 1,840 | 1,910 | 2,655,000 | 1,736.36 |
| 1991-10-15 | 1,820 | 1,850 | 1,810 | 1,850 | 460,000 | 1,681.82 |
| 1991-10-14 | 1,820 | 1,830 | 1,810 | 1,820 | 289,000 | 1,654.55 |
| 1991-10-11 | 1,820 | 1,830 | 1,800 | 1,820 | 423,000 | 1,654.55 |
| 1991-10-09 | 1,810 | 1,820 | 1,800 | 1,820 | 260,000 | 1,654.55 |
| 1991-10-08 | 1,810 | 1,820 | 1,810 | 1,810 | 275,000 | 1,645.45 |
| 1991-10-07 | 1,840 | 1,840 | 1,830 | 1,830 | 132,000 | 1,663.64 |
| 1991-10-04 | 1,840 | 1,850 | 1,820 | 1,840 | 851,000 | 1,672.73 |
| 1991-10-03 | 1,850 | 1,860 | 1,830 | 1,840 | 1,866,000 | 1,672.73 |
| 1991-10-02 | 1,830 | 1,840 | 1,820 | 1,830 | 1,853,000 | 1,663.64 |
| 1991-10-01 | 1,800 | 1,820 | 1,790 | 1,800 | 865,000 | 1,636.36 |
| 1991-09-30 | 1,810 | 1,810 | 1,770 | 1,800 | 508,000 | 1,636.36 |
| 1991-09-27 | 1,770 | 1,810 | 1,760 | 1,790 | 1,491,000 | 1,627.27 |
| 1991-09-26 | 1,770 | 1,770 | 1,750 | 1,760 | 612,000 | 1,600 |
| 1991-09-25 | 1,780 | 1,790 | 1,760 | 1,780 | 663,000 | 1,618.18 |
| 1991-09-24 | 1,930 | 1,940 | 1,920 | 1,930 | 1,100,000 | 1,595.04 |
| 1991-09-20 | 1,940 | 1,940 | 1,910 | 1,930 | 679,000 | 1,595.04 |
| 1991-09-19 | 1,930 | 1,960 | 1,930 | 1,940 | 1,093,000 | 1,603.31 |
| 1991-09-18 | 1,910 | 1,930 | 1,910 | 1,910 | 438,000 | 1,578.51 |
| 1991-09-17 | 1,930 | 1,940 | 1,920 | 1,940 | 589,000 | 1,603.31 |
| 1991-09-13 | 1,940 | 1,940 | 1,910 | 1,920 | 809,000 | 1,586.78 |
| 1991-09-12 | 1,920 | 1,920 | 1,910 | 1,910 | 304,000 | 1,578.51 |
| 1991-09-11 | 1,900 | 1,920 | 1,890 | 1,900 | 565,000 | 1,570.25 |
| 1991-09-10 | 1,940 | 1,950 | 1,890 | 1,900 | 1,014,000 | 1,570.25 |
| 1991-09-09 | 1,880 | 1,910 | 1,880 | 1,910 | 552,000 | 1,578.51 |
| 1991-09-06 | 1,810 | 1,880 | 1,810 | 1,880 | 901,000 | 1,553.72 |
| 1991-09-05 | 1,800 | 1,830 | 1,800 | 1,830 | 311,000 | 1,512.40 |
| 1991-09-04 | 1,780 | 1,830 | 1,780 | 1,820 | 216,000 | 1,504.13 |
| 1991-09-03 | 1,790 | 1,820 | 1,790 | 1,810 | 233,000 | 1,495.87 |
| 1991-09-02 | 1,760 | 1,800 | 1,760 | 1,800 | 87,000 | 1,487.60 |
| 1991-08-30 | 1,780 | 1,780 | 1,760 | 1,770 | 215,000 | 1,462.81 |
| 1991-08-29 | 1,770 | 1,770 | 1,760 | 1,770 | 192,000 | 1,462.81 |
| 1991-08-28 | 1,750 | 1,760 | 1,740 | 1,740 | 188,000 | 1,438.02 |
| 1991-08-27 | 1,740 | 1,760 | 1,730 | 1,740 | 216,000 | 1,438.02 |
| 1991-08-26 | 1,770 | 1,780 | 1,740 | 1,770 | 200,000 | 1,462.81 |
| 1991-08-23 | 1,770 | 1,770 | 1,730 | 1,730 | 160,000 | 1,429.75 |
| 1991-08-22 | 1,770 | 1,770 | 1,740 | 1,770 | 197,000 | 1,462.81 |
| 1991-08-21 | 1,720 | 1,750 | 1,700 | 1,730 | 349,000 | 1,429.75 |
| 1991-08-20 | 1,690 | 1,710 | 1,660 | 1,680 | 451,000 | 1,388.43 |
| 1991-08-19 | 1,770 | 1,790 | 1,660 | 1,660 | 443,000 | 1,371.90 |
| 1991-08-16 | 1,790 | 1,800 | 1,790 | 1,790 | 164,000 | 1,479.34 |
| 1991-08-15 | 1,780 | 1,810 | 1,780 | 1,790 | 195,000 | 1,479.34 |
| 1991-08-14 | 1,780 | 1,810 | 1,780 | 1,810 | 203,000 | 1,495.87 |
| 1991-08-13 | 1,810 | 1,820 | 1,800 | 1,800 | 213,000 | 1,487.60 |
| 1991-08-12 | 1,830 | 1,830 | 1,810 | 1,810 | 90,000 | 1,495.87 |
| 1991-08-09 | 1,850 | 1,850 | 1,830 | 1,830 | 153,000 | 1,512.40 |
| 1991-08-08 | 1,860 | 1,860 | 1,830 | 1,840 | 146,000 | 1,520.66 |
| 1991-08-07 | 1,840 | 1,860 | 1,830 | 1,830 | 315,000 | 1,512.40 |
| 1991-08-06 | 1,830 | 1,850 | 1,830 | 1,840 | 273,000 | 1,520.66 |
| 1991-08-05 | 1,870 | 1,880 | 1,840 | 1,850 | 180,000 | 1,528.93 |
| 1991-08-02 | 1,830 | 1,860 | 1,830 | 1,840 | 627,000 | 1,520.66 |
| 1991-08-01 | 1,870 | 1,870 | 1,830 | 1,830 | 914,000 | 1,512.40 |
| 1991-07-31 | 1,890 | 1,900 | 1,860 | 1,860 | 524,000 | 1,537.19 |
| 1991-07-30 | 1,900 | 1,910 | 1,890 | 1,890 | 961,000 | 1,561.98 |
| 1991-07-29 | 1,900 | 1,910 | 1,890 | 1,890 | 1,061,000 | 1,561.98 |
| 1991-07-26 | 1,900 | 1,910 | 1,880 | 1,890 | 484,000 | 1,561.98 |
| 1991-07-25 | 1,890 | 1,900 | 1,890 | 1,890 | 303,000 | 1,561.98 |
| 1991-07-24 | 1,890 | 1,910 | 1,890 | 1,910 | 360,000 | 1,578.51 |
| 1991-07-23 | 1,900 | 1,920 | 1,880 | 1,890 | 654,000 | 1,561.98 |
| 1991-07-22 | 1,910 | 1,910 | 1,890 | 1,900 | 166,000 | 1,570.25 |
| 1991-07-19 | 1,920 | 1,920 | 1,880 | 1,900 | 244,000 | 1,570.25 |
| 1991-07-18 | 1,900 | 1,900 | 1,870 | 1,890 | 290,000 | 1,561.98 |
| 1991-07-17 | 1,910 | 1,930 | 1,900 | 1,900 | 336,000 | 1,570.25 |
| 1991-07-16 | 1,900 | 1,940 | 1,900 | 1,930 | 379,000 | 1,595.04 |
| 1991-07-15 | 1,930 | 1,940 | 1,920 | 1,920 | 281,000 | 1,586.78 |
| 1991-07-12 | 1,940 | 1,940 | 1,910 | 1,930 | 302,000 | 1,595.04 |
| 1991-07-11 | 1,920 | 1,960 | 1,910 | 1,940 | 931,000 | 1,603.31 |
| 1991-07-10 | 1,880 | 1,920 | 1,880 | 1,900 | 391,000 | 1,570.25 |
| 1991-07-09 | 1,860 | 1,900 | 1,850 | 1,870 | 368,000 | 1,545.45 |
| 1991-07-08 | 1,910 | 1,910 | 1,850 | 1,850 | 226,000 | 1,528.93 |
| 1991-07-05 | 1,900 | 1,920 | 1,870 | 1,920 | 351,000 | 1,586.78 |
| 1991-07-04 | 1,860 | 1,890 | 1,840 | 1,880 | 238,000 | 1,553.72 |
| 1991-07-03 | 1,900 | 1,900 | 1,860 | 1,860 | 351,000 | 1,537.19 |
| 1991-07-02 | 1,930 | 1,930 | 1,890 | 1,890 | 236,000 | 1,561.98 |
| 1991-07-01 | 1,930 | 1,930 | 1,900 | 1,920 | 445,000 | 1,586.78 |
| 1991-06-28 | 1,910 | 1,910 | 1,880 | 1,880 | 227,000 | 1,553.72 |
| 1991-06-27 | 1,890 | 1,910 | 1,880 | 1,900 | 407,000 | 1,570.25 |
| 1991-06-26 | 1,890 | 1,920 | 1,890 | 1,920 | 478,000 | 1,586.78 |
| 1991-06-25 | 1,850 | 1,890 | 1,840 | 1,880 | 421,000 | 1,553.72 |
| 1991-06-24 | 1,890 | 1,890 | 1,860 | 1,860 | 464,000 | 1,537.19 |
| 1991-06-21 | 1,860 | 1,910 | 1,860 | 1,900 | 478,000 | 1,570.25 |
| 1991-06-20 | 1,840 | 1,880 | 1,840 | 1,860 | 358,000 | 1,537.19 |
| 1991-06-19 | 1,850 | 1,860 | 1,840 | 1,850 | 607,000 | 1,528.93 |
| 1991-06-18 | 1,860 | 1,870 | 1,860 | 1,860 | 342,000 | 1,537.19 |
| 1991-06-17 | 1,860 | 1,880 | 1,860 | 1,860 | 539,000 | 1,537.19 |
| 1991-06-14 | 1,850 | 1,870 | 1,850 | 1,860 | 893,000 | 1,537.19 |
| 1991-06-13 | 1,860 | 1,870 | 1,850 | 1,850 | 317,000 | 1,528.93 |
| 1991-06-12 | 1,870 | 1,890 | 1,870 | 1,880 | 676,000 | 1,553.72 |
| 1991-06-11 | 1,870 | 1,880 | 1,850 | 1,870 | 455,000 | 1,545.45 |
| 1991-06-10 | 1,880 | 1,880 | 1,850 | 1,870 | 320,000 | 1,545.45 |
| 1991-06-07 | 1,870 | 1,870 | 1,850 | 1,850 | 350,000 | 1,528.93 |
| 1991-06-06 | 1,880 | 1,890 | 1,860 | 1,880 | 275,000 | 1,553.72 |
| 1991-06-05 | 1,890 | 1,890 | 1,880 | 1,880 | 270,000 | 1,553.72 |
| 1991-06-04 | 1,880 | 1,920 | 1,880 | 1,900 | 223,000 | 1,570.25 |
| 1991-06-03 | 1,920 | 1,920 | 1,900 | 1,910 | 117,000 | 1,578.51 |
| 1991-05-31 | 1,880 | 1,900 | 1,880 | 1,890 | 910,000 | 1,561.98 |
| 1991-05-30 | 1,910 | 1,930 | 1,910 | 1,910 | 215,000 | 1,578.51 |
| 1991-05-29 | 1,920 | 1,940 | 1,910 | 1,920 | 308,000 | 1,586.78 |
| 1991-05-28 | 1,950 | 1,960 | 1,920 | 1,930 | 247,000 | 1,595.04 |
| 1991-05-27 | 1,970 | 1,970 | 1,960 | 1,970 | 171,000 | 1,628.10 |
| 1991-05-24 | 1,960 | 1,970 | 1,940 | 1,970 | 186,000 | 1,628.10 |
| 1991-05-23 | 1,900 | 1,970 | 1,900 | 1,970 | 429,000 | 1,628.10 |
| 1991-05-22 | 1,910 | 1,920 | 1,890 | 1,900 | 409,000 | 1,570.25 |
| 1991-05-21 | 1,910 | 1,920 | 1,900 | 1,910 | 366,000 | 1,578.51 |
| 1991-05-20 | 1,950 | 1,950 | 1,920 | 1,920 | 150,000 | 1,586.78 |
| 1991-05-17 | 1,970 | 1,980 | 1,950 | 1,950 | 225,000 | 1,611.57 |
| 1991-05-16 | 1,950 | 1,980 | 1,940 | 1,980 | 386,000 | 1,636.36 |
| 1991-05-15 | 1,960 | 1,980 | 1,960 | 1,970 | 251,000 | 1,628.10 |
| 1991-05-14 | 1,990 | 2,000 | 1,980 | 1,980 | 166,000 | 1,636.36 |
| 1991-05-13 | 1,990 | 2,000 | 1,990 | 1,990 | 98,000 | 1,644.63 |
| 1991-05-10 | 2,000 | 2,020 | 2,000 | 2,000 | 271,000 | 1,652.89 |
| 1991-05-09 | 2,010 | 2,010 | 1,990 | 2,000 | 185,000 | 1,652.89 |
| 1991-05-08 | 2,000 | 2,010 | 1,990 | 2,000 | 158,000 | 1,652.89 |
| 1991-05-07 | 2,010 | 2,020 | 2,000 | 2,020 | 145,000 | 1,669.42 |
| 1991-05-02 | 2,010 | 2,010 | 1,990 | 2,010 | 446,000 | 1,661.16 |
| 1991-05-01 | 2,020 | 2,020 | 2,000 | 2,010 | 383,000 | 1,661.16 |
| 1991-04-30 | 2,010 | 2,010 | 1,990 | 2,000 | 100,000 | 1,652.89 |
| 1991-04-26 | 2,000 | 2,010 | 1,970 | 1,980 | 389,000 | 1,636.36 |
| 1991-04-25 | 2,010 | 2,030 | 2,000 | 2,020 | 210,000 | 1,669.42 |
| 1991-04-24 | 2,030 | 2,040 | 2,010 | 2,020 | 580,000 | 1,669.42 |
| 1991-04-23 | 2,030 | 2,050 | 2,030 | 2,030 | 349,000 | 1,677.69 |
| 1991-04-22 | 2,050 | 2,050 | 2,040 | 2,050 | 248,000 | 1,694.21 |
| 1991-04-19 | 2,060 | 2,070 | 2,040 | 2,060 | 645,000 | 1,702.48 |
| 1991-04-18 | 2,070 | 2,070 | 2,030 | 2,040 | 988,000 | 1,685.95 |
| 1991-04-17 | 2,030 | 2,080 | 2,030 | 2,080 | 1,263,000 | 1,719.01 |
| 1991-04-16 | 2,060 | 2,060 | 2,020 | 2,030 | 200,000 | 1,677.69 |
| 1991-04-15 | 2,030 | 2,050 | 2,020 | 2,050 | 576,000 | 1,694.21 |
| 1991-04-12 | 2,020 | 2,020 | 2,000 | 2,010 | 362,000 | 1,661.16 |
| 1991-04-11 | 2,020 | 2,040 | 2,020 | 2,020 | 121,000 | 1,669.42 |
| 1991-04-10 | 2,030 | 2,050 | 2,030 | 2,030 | 229,000 | 1,677.69 |
| 1991-04-09 | 2,020 | 2,040 | 2,020 | 2,030 | 444,000 | 1,677.69 |
| 1991-04-08 | 2,040 | 2,060 | 2,030 | 2,050 | 386,000 | 1,694.21 |
| 1991-04-05 | 2,050 | 2,050 | 2,020 | 2,030 | 729,000 | 1,677.69 |
| 1991-04-04 | 2,050 | 2,090 | 2,040 | 2,050 | 2,044,000 | 1,694.21 |
| 1991-04-03 | 2,030 | 2,030 | 2,010 | 2,020 | 377,000 | 1,669.42 |
| 1991-04-02 | 1,990 | 2,010 | 1,980 | 2,010 | 166,000 | 1,661.16 |
| 1991-04-01 | 2,010 | 2,010 | 1,970 | 1,980 | 133,000 | 1,636.36 |
| 1991-03-29 | 2,000 | 2,000 | 1,980 | 1,980 | 264,000 | 1,636.36 |
| 1991-03-28 | 1,990 | 2,010 | 1,980 | 1,990 | 333,000 | 1,644.63 |
| 1991-03-27 | 1,990 | 2,020 | 1,980 | 1,980 | 565,000 | 1,636.36 |
| 1991-03-26 | 2,000 | 2,000 | 1,960 | 1,990 | 299,000 | 1,644.63 |
| 1991-03-25 | 2,170 | 2,170 | 2,140 | 2,170 | 728,000 | 1,630.35 |
| 1991-03-22 | 2,150 | 2,180 | 2,100 | 2,140 | 501,000 | 1,607.81 |
| 1991-03-20 | 2,180 | 2,190 | 2,110 | 2,110 | 514,000 | 1,585.27 |
| 1991-03-19 | 2,190 | 2,210 | 2,180 | 2,210 | 442,000 | 1,660.41 |
| 1991-03-18 | 2,190 | 2,210 | 2,190 | 2,190 | 844,000 | 1,645.38 |
| 1991-03-15 | 2,180 | 2,200 | 2,170 | 2,200 | 287,000 | 1,652.89 |
| 1991-03-14 | 2,170 | 2,180 | 2,120 | 2,140 | 347,000 | 1,607.81 |
| 1991-03-13 | 2,190 | 2,190 | 2,150 | 2,150 | 224,000 | 1,615.33 |
| 1991-03-12 | 2,220 | 2,220 | 2,190 | 2,190 | 289,000 | 1,645.38 |
| 1991-03-11 | 2,220 | 2,220 | 2,190 | 2,220 | 463,000 | 1,667.92 |
| 1991-03-08 | 2,180 | 2,210 | 2,170 | 2,180 | 370,000 | 1,637.87 |
| 1991-03-07 | 2,220 | 2,240 | 2,190 | 2,220 | 904,000 | 1,667.92 |
| 1991-03-06 | 2,200 | 2,200 | 2,170 | 2,170 | 515,000 | 1,630.35 |
| 1991-03-05 | 2,160 | 2,180 | 2,150 | 2,160 | 302,000 | 1,622.84 |
| 1991-03-04 | 2,120 | 2,160 | 2,100 | 2,140 | 688,000 | 1,607.81 |
| 1991-03-01 | 2,200 | 2,200 | 2,160 | 2,160 | 485,000 | 1,622.84 |
| 1991-02-28 | 2,190 | 2,210 | 2,160 | 2,190 | 733,000 | 1,645.38 |
| 1991-02-27 | 2,170 | 2,190 | 2,150 | 2,160 | 585,000 | 1,622.84 |
| 1991-02-26 | 2,220 | 2,220 | 2,150 | 2,170 | 482,000 | 1,630.35 |
| 1991-02-25 | 2,200 | 2,200 | 2,170 | 2,190 | 412,000 | 1,645.38 |
| 1991-02-22 | 2,230 | 2,230 | 2,170 | 2,170 | 578,000 | 1,630.35 |
| 1991-02-21 | 2,210 | 2,240 | 2,200 | 2,210 | 1,370,000 | 1,660.41 |
| 1991-02-20 | 2,200 | 2,220 | 2,160 | 2,220 | 848,000 | 1,667.92 |
| 1991-02-19 | 2,200 | 2,200 | 2,170 | 2,200 | 1,356,000 | 1,652.89 |
| 1991-02-18 | 2,180 | 2,200 | 2,150 | 2,160 | 1,451,000 | 1,622.84 |
| 1991-02-15 | 2,180 | 2,180 | 2,130 | 2,140 | 861,000 | 1,607.81 |
| 1991-02-14 | 2,110 | 2,180 | 2,100 | 2,160 | 1,888,999 | 1,622.84 |
| 1991-02-13 | 2,090 | 2,110 | 2,070 | 2,070 | 870,000 | 1,555.22 |
| 1991-02-12 | 2,080 | 2,100 | 2,070 | 2,070 | 714,000 | 1,555.22 |
| 1991-02-08 | 2,050 | 2,070 | 2,040 | 2,040 | 120,000 | 1,532.68 |
| 1991-02-07 | 2,040 | 2,070 | 2,040 | 2,040 | 374,000 | 1,532.68 |
| 1991-02-06 | 2,020 | 2,050 | 2,020 | 2,040 | 442,000 | 1,532.68 |
| 1991-02-05 | 1,970 | 2,020 | 1,950 | 2,000 | 589,000 | 1,502.63 |
| 1991-02-04 | 1,970 | 2,000 | 1,960 | 1,960 | 102,000 | 1,472.58 |
| 1991-02-01 | 1,970 | 1,980 | 1,960 | 1,980 | 247,000 | 1,487.60 |
| 1991-01-31 | 1,990 | 2,000 | 1,960 | 1,960 | 260,000 | 1,472.58 |
| 1991-01-30 | 2,000 | 2,000 | 1,960 | 1,970 | 204,000 | 1,480.09 |
| 1991-01-29 | 1,980 | 2,000 | 1,980 | 2,000 | 160,000 | 1,502.63 |
| 1991-01-28 | 2,000 | 2,020 | 1,990 | 2,020 | 150,000 | 1,517.66 |
| 1991-01-25 | 2,000 | 2,020 | 1,990 | 2,020 | 1,475,000 | 1,517.66 |
| 1991-01-24 | 2,050 | 2,050 | 1,980 | 1,990 | 1,230,000 | 1,495.12 |
| 1991-01-23 | 1,980 | 2,030 | 1,980 | 2,030 | 297,000 | 1,525.17 |
| 1991-01-22 | 2,000 | 2,030 | 2,000 | 2,010 | 314,000 | 1,510.14 |
| 1991-01-21 | 2,070 | 2,070 | 2,010 | 2,010 | 311,000 | 1,510.14 |
| 1991-01-18 | 2,110 | 2,110 | 2,020 | 2,090 | 581,000 | 1,570.25 |
| 1991-01-17 | 2,010 | 2,090 | 1,960 | 2,070 | 602,000 | 1,555.22 |
| 1991-01-16 | 2,040 | 2,040 | 1,990 | 2,000 | 187,000 | 1,502.63 |
| 1991-01-14 | 2,020 | 2,050 | 2,000 | 2,040 | 235,000 | 1,532.68 |
| 1991-01-11 | 2,020 | 2,030 | 2,000 | 2,020 | 300,000 | 1,517.66 |
| 1991-01-10 | 1,990 | 2,020 | 1,980 | 2,010 | 363,000 | 1,510.14 |
| 1991-01-09 | 2,000 | 2,020 | 1,980 | 2,010 | 755,000 | 1,510.14 |
| 1991-01-08 | 2,030 | 2,030 | 2,000 | 2,020 | 200,000 | 1,517.66 |
| 1991-01-07 | 2,030 | 2,070 | 2,020 | 2,030 | 190,000 | 1,525.17 |
| 1991-01-04 | 2,020 | 2,030 | 2,000 | 2,020 | 297,000 | 1,517.66 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
