5011 ニチレキ(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 | 1,100 | 1,130 | 1,100 | 1,120 | 23,000 | 1,120 |
| 1991-12-27 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 | 1,080 |
| 1991-12-26 | 1,100 | 1,120 | 1,060 | 1,120 | 29,000 | 1,120 |
| 1991-12-25 | 1,060 | 1,080 | 1,060 | 1,080 | 59,000 | 1,080 |
| 1991-12-24 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1991-12-20 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1991-12-18 | 1,160 | 1,160 | 1,140 | 1,160 | 20,000 | 1,160 |
| 1991-12-17 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1991-12-16 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 | 1,150 |
| 1991-12-12 | 1,160 | 1,170 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1991-12-11 | 1,180 | 1,180 | 1,150 | 1,160 | 40,000 | 1,160 |
| 1991-12-10 | 1,170 | 1,170 | 1,150 | 1,160 | 16,000 | 1,160 |
| 1991-12-09 | 1,150 | 1,170 | 1,150 | 1,170 | 27,000 | 1,170 |
| 1991-12-05 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1991-12-04 | 1,070 | 1,120 | 1,060 | 1,120 | 21,000 | 1,120 |
| 1991-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-12-02 | 1,080 | 1,080 | 1,040 | 1,040 | 24,000 | 1,040 |
| 1991-11-29 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
| 1991-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 32,000 | 1,100 |
| 1991-11-27 | 1,110 | 1,130 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1991-11-26 | 1,100 | 1,100 | 1,090 | 1,100 | 25,000 | 1,100 |
| 1991-11-25 | 1,120 | 1,140 | 1,080 | 1,090 | 22,000 | 1,090 |
| 1991-11-22 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
| 1991-11-21 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1991-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1991-11-19 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1991-11-18 | 1,110 | 1,130 | 1,090 | 1,090 | 31,000 | 1,090 |
| 1991-11-15 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1991-11-14 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1991-11-13 | 1,200 | 1,200 | 1,170 | 1,190 | 23,000 | 1,190 |
| 1991-11-12 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 1,170 |
| 1991-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1991-11-08 | 1,210 | 1,210 | 1,190 | 1,200 | 50,000 | 1,200 |
| 1991-11-07 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1991-11-06 | 1,210 | 1,220 | 1,210 | 1,220 | 44,000 | 1,220 |
| 1991-11-05 | 1,240 | 1,250 | 1,220 | 1,220 | 28,000 | 1,220 |
| 1991-11-01 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1991-10-31 | 1,230 | 1,290 | 1,220 | 1,260 | 32,000 | 1,260 |
| 1991-10-30 | 1,220 | 1,250 | 1,220 | 1,230 | 76,000 | 1,230 |
| 1991-10-29 | 1,250 | 1,250 | 1,240 | 1,240 | 31,000 | 1,240 |
| 1991-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1991-10-25 | 1,250 | 1,270 | 1,250 | 1,260 | 55,000 | 1,260 |
| 1991-10-24 | 1,250 | 1,260 | 1,250 | 1,250 | 39,000 | 1,250 |
| 1991-10-23 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1991-10-22 | 1,280 | 1,280 | 1,260 | 1,260 | 58,000 | 1,260 |
| 1991-10-21 | 1,250 | 1,290 | 1,250 | 1,270 | 107,000 | 1,270 |
| 1991-10-18 | 1,230 | 1,250 | 1,230 | 1,250 | 66,000 | 1,250 |
| 1991-10-17 | 1,230 | 1,240 | 1,230 | 1,230 | 46,000 | 1,230 |
| 1991-10-16 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1991-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 1,230 |
| 1991-10-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-10-11 | 1,220 | 1,240 | 1,220 | 1,230 | 36,000 | 1,230 |
| 1991-10-09 | 1,230 | 1,240 | 1,220 | 1,220 | 68,000 | 1,220 |
| 1991-10-08 | 1,270 | 1,270 | 1,240 | 1,240 | 84,000 | 1,240 |
| 1991-10-07 | 1,230 | 1,290 | 1,220 | 1,270 | 154,000 | 1,270 |
| 1991-10-04 | 1,260 | 1,270 | 1,220 | 1,240 | 206,000 | 1,240 |
| 1991-10-03 | 1,220 | 1,250 | 1,200 | 1,250 | 133,000 | 1,250 |
| 1991-10-02 | 1,200 | 1,220 | 1,180 | 1,220 | 140,000 | 1,220 |
| 1991-10-01 | 1,160 | 1,220 | 1,160 | 1,190 | 86,000 | 1,190 |
| 1991-09-30 | 1,150 | 1,160 | 1,150 | 1,150 | 86,000 | 1,150 |
| 1991-09-27 | 1,140 | 1,150 | 1,140 | 1,150 | 48,000 | 1,150 |
| 1991-09-26 | 1,140 | 1,140 | 1,120 | 1,140 | 33,000 | 1,140 |
| 1991-09-25 | 1,130 | 1,130 | 1,110 | 1,120 | 13,000 | 1,120 |
| 1991-09-24 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1991-09-20 | 1,100 | 1,110 | 1,090 | 1,090 | 57,000 | 1,090 |
| 1991-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1991-09-18 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1991-09-17 | 1,130 | 1,140 | 1,120 | 1,130 | 35,000 | 1,130 |
| 1991-09-13 | 1,120 | 1,130 | 1,120 | 1,120 | 66,000 | 1,120 |
| 1991-09-12 | 1,120 | 1,120 | 1,110 | 1,120 | 18,000 | 1,120 |
| 1991-09-11 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1991-09-10 | 1,130 | 1,140 | 1,110 | 1,110 | 29,000 | 1,110 |
| 1991-09-09 | 1,130 | 1,140 | 1,130 | 1,130 | 35,000 | 1,130 |
| 1991-09-06 | 1,120 | 1,140 | 1,120 | 1,130 | 82,000 | 1,130 |
| 1991-09-05 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 1,130 |
| 1991-09-04 | 1,090 | 1,100 | 1,080 | 1,080 | 38,000 | 1,080 |
| 1991-09-03 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 | 1,100 |
| 1991-09-02 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1991-08-30 | 1,070 | 1,100 | 1,070 | 1,090 | 30,000 | 1,090 |
| 1991-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-08-28 | 1,030 | 1,060 | 1,020 | 1,060 | 23,000 | 1,060 |
| 1991-08-27 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1991-08-26 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1991-08-23 | 1,080 | 1,090 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1991-08-22 | 1,040 | 1,080 | 1,040 | 1,080 | 33,000 | 1,080 |
| 1991-08-20 | 963 | 977 | 963 | 977 | 25,000 | 977 |
| 1991-08-19 | 1,040 | 1,040 | 983 | 983 | 22,000 | 983 |
| 1991-08-16 | 1,040 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1991-08-14 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-08-13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1991-08-12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-08-09 | 1,130 | 1,150 | 1,130 | 1,140 | 18,000 | 1,140 |
| 1991-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 20,000 | 1,130 |
| 1991-08-07 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 | 1,150 |
| 1991-08-06 | 1,170 | 1,180 | 1,150 | 1,150 | 74,000 | 1,150 |
| 1991-08-05 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 1,170 |
| 1991-08-02 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 | 1,150 |
| 1991-08-01 | 1,170 | 1,180 | 1,150 | 1,160 | 43,000 | 1,160 |
| 1991-07-31 | 1,150 | 1,170 | 1,150 | 1,150 | 66,000 | 1,150 |
| 1991-07-30 | 1,100 | 1,150 | 1,100 | 1,110 | 31,000 | 1,110 |
| 1991-07-29 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1991-07-25 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1991-07-24 | 1,090 | 1,120 | 1,080 | 1,120 | 7,000 | 1,120 |
| 1991-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-07-18 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1991-07-17 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1991-07-16 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1991-07-15 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 1991-07-12 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-07-11 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 1,100 |
| 1991-07-10 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1991-07-09 | 1,030 | 1,050 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1991-07-08 | 1,050 | 1,050 | 1,030 | 1,050 | 34,000 | 1,050 |
| 1991-07-05 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1991-07-04 | 1,070 | 1,080 | 1,060 | 1,070 | 10,000 | 1,070 |
| 1991-07-03 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1991-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1991-07-01 | 1,140 | 1,140 | 1,120 | 1,120 | 24,000 | 1,120 |
| 1991-06-28 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1991-06-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-06-26 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1991-06-25 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1991-06-24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-06-20 | 1,090 | 1,110 | 1,090 | 1,110 | 8,000 | 1,110 |
| 1991-06-19 | 1,120 | 1,120 | 1,070 | 1,090 | 29,000 | 1,090 |
| 1991-06-18 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1991-06-17 | 1,240 | 1,240 | 1,190 | 1,190 | 24,000 | 1,190 |
| 1991-06-14 | 1,220 | 1,220 | 1,220 | 1,220 | 28,000 | 1,220 |
| 1991-06-13 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1991-06-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1991-06-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-06-06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-06-05 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1991-06-04 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1991-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-31 | 1,210 | 1,260 | 1,210 | 1,260 | 19,000 | 1,260 |
| 1991-05-30 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 1991-05-29 | 1,180 | 1,260 | 1,180 | 1,250 | 11,000 | 1,250 |
| 1991-05-28 | 1,100 | 1,190 | 1,100 | 1,170 | 11,000 | 1,170 |
| 1991-05-27 | 1,197 | 1,237 | 1,197 | 1,217 | 66,154 | 1,113.45 |
| 1991-05-24 | 1,267 | 1,267 | 1,237 | 1,237 | 42,098 | 1,131.75 |
| 1991-05-23 | 1,257 | 1,257 | 1,247 | 1,257 | 36,084 | 1,150.05 |
| 1991-05-22 | 1,267 | 1,277 | 1,257 | 1,257 | 20,047 | 1,150.05 |
| 1991-05-21 | 1,277 | 1,277 | 1,227 | 1,267 | 44,102 | 1,159.19 |
| 1991-05-20 | 1,297 | 1,297 | 1,287 | 1,287 | 7,016 | 1,177.49 |
| 1991-05-17 | 1,257 | 1,297 | 1,257 | 1,267 | 62,144 | 1,159.19 |
| 1991-05-16 | 1,317 | 1,327 | 1,277 | 1,277 | 66,154 | 1,168.34 |
| 1991-05-15 | 1,287 | 1,327 | 1,287 | 1,297 | 80,186 | 1,186.64 |
| 1991-05-14 | 1,297 | 1,297 | 1,287 | 1,297 | 29,067 | 1,186.64 |
| 1991-05-13 | 1,337 | 1,337 | 1,307 | 1,327 | 20,047 | 1,214.09 |
| 1991-05-10 | 1,347 | 1,357 | 1,317 | 1,337 | 282,656 | 1,223.24 |
| 1991-05-09 | 1,277 | 1,347 | 1,277 | 1,317 | 317,738 | 1,204.94 |
| 1991-05-08 | 1,287 | 1,287 | 1,267 | 1,267 | 6,014 | 1,159.19 |
| 1991-05-07 | 1,317 | 1,327 | 1,287 | 1,287 | 23,054 | 1,177.49 |
| 1991-05-02 | 1,287 | 1,307 | 1,287 | 1,297 | 53,123 | 1,186.64 |
| 1991-05-01 | 1,277 | 1,287 | 1,257 | 1,277 | 30,070 | 1,168.34 |
| 1991-04-30 | 1,227 | 1,297 | 1,227 | 1,237 | 105,244 | 1,131.75 |
| 1991-04-26 | 1,217 | 1,217 | 1,207 | 1,207 | 42,098 | 1,104.30 |
| 1991-04-25 | 1,267 | 1,267 | 1,217 | 1,217 | 27,063 | 1,113.45 |
| 1991-04-23 | 1,277 | 1,287 | 1,247 | 1,247 | 39,091 | 1,140.90 |
| 1991-04-22 | 1,257 | 1,297 | 1,257 | 1,297 | 20,047 | 1,186.64 |
| 1991-04-19 | 1,267 | 1,267 | 1,257 | 1,257 | 15,035 | 1,150.05 |
| 1991-04-18 | 1,277 | 1,287 | 1,257 | 1,277 | 50,116 | 1,168.34 |
| 1991-04-17 | 1,297 | 1,317 | 1,277 | 1,277 | 46,107 | 1,168.34 |
| 1991-04-16 | 1,287 | 1,287 | 1,277 | 1,277 | 14,033 | 1,168.34 |
| 1991-04-15 | 1,257 | 1,297 | 1,247 | 1,297 | 79,184 | 1,186.64 |
| 1991-04-12 | 1,247 | 1,247 | 1,227 | 1,247 | 90,209 | 1,140.90 |
| 1991-04-11 | 1,257 | 1,257 | 1,237 | 1,237 | 23,054 | 1,131.75 |
| 1991-04-10 | 1,277 | 1,277 | 1,257 | 1,277 | 12,028 | 1,168.34 |
| 1991-04-09 | 1,287 | 1,287 | 1,277 | 1,277 | 54,126 | 1,168.34 |
| 1991-04-08 | 1,247 | 1,277 | 1,247 | 1,277 | 27,063 | 1,168.34 |
| 1991-04-05 | 1,247 | 1,257 | 1,227 | 1,247 | 33,077 | 1,140.90 |
| 1991-04-03 | 1,247 | 1,247 | 1,247 | 1,247 | 3,007 | 1,140.90 |
| 1991-04-02 | 1,197 | 1,197 | 1,187 | 1,197 | 29,067 | 1,095.15 |
| 1991-04-01 | 1,197 | 1,227 | 1,177 | 1,177 | 38,088 | 1,076.85 |
| 1991-03-29 | 1,197 | 1,197 | 1,177 | 1,187 | 18,042 | 1,086 |
| 1991-03-28 | 1,207 | 1,207 | 1,177 | 1,207 | 23,054 | 1,104.30 |
| 1991-03-27 | 1,187 | 1,187 | 1,187 | 1,187 | 1,002 | 1,086 |
| 1991-03-26 | 1,177 | 1,187 | 1,177 | 1,187 | 22,051 | 1,086 |
| 1991-03-25 | 1,247 | 1,247 | 1,147 | 1,157 | 42,098 | 1,058.55 |
| 1991-03-22 | 1,227 | 1,247 | 1,217 | 1,217 | 8,019 | 1,113.45 |
| 1991-03-20 | 1,237 | 1,247 | 1,217 | 1,217 | 23,054 | 1,113.45 |
| 1991-03-19 | 1,247 | 1,277 | 1,247 | 1,277 | 24,056 | 1,168.34 |
| 1991-03-18 | 1,237 | 1,237 | 1,237 | 1,237 | 5,012 | 1,131.75 |
| 1991-03-15 | 1,207 | 1,277 | 1,207 | 1,237 | 22,051 | 1,131.75 |
| 1991-03-14 | 1,237 | 1,237 | 1,207 | 1,217 | 20,047 | 1,113.45 |
| 1991-03-13 | 1,247 | 1,267 | 1,227 | 1,257 | 30,070 | 1,150.05 |
| 1991-03-12 | 1,267 | 1,287 | 1,247 | 1,287 | 125,291 | 1,177.49 |
| 1991-03-11 | 1,207 | 1,297 | 1,197 | 1,297 | 114,265 | 1,186.64 |
| 1991-03-08 | 1,167 | 1,167 | 1,157 | 1,167 | 21,049 | 1,067.70 |
| 1991-03-07 | 1,167 | 1,197 | 1,167 | 1,187 | 22,051 | 1,086 |
| 1991-03-06 | 1,197 | 1,197 | 1,157 | 1,157 | 55,128 | 1,058.55 |
| 1991-03-05 | 1,217 | 1,217 | 1,197 | 1,197 | 51,119 | 1,095.15 |
| 1991-03-04 | 1,207 | 1,207 | 1,207 | 1,207 | 2,005 | 1,104.30 |
| 1991-03-01 | 1,237 | 1,247 | 1,227 | 1,247 | 12,028 | 1,140.90 |
| 1991-02-28 | 1,247 | 1,247 | 1,227 | 1,247 | 37,086 | 1,140.90 |
| 1991-02-26 | 1,277 | 1,297 | 1,237 | 1,287 | 78,182 | 1,177.49 |
| 1991-02-25 | 1,257 | 1,287 | 1,247 | 1,287 | 43,100 | 1,177.49 |
| 1991-02-22 | 1,267 | 1,267 | 1,237 | 1,237 | 12,028 | 1,131.75 |
| 1991-02-21 | 1,227 | 1,227 | 1,227 | 1,227 | 3,007 | 1,122.60 |
| 1991-02-20 | 1,217 | 1,267 | 1,217 | 1,267 | 50,116 | 1,159.19 |
| 1991-02-19 | 1,217 | 1,257 | 1,197 | 1,257 | 192,447 | 1,150.05 |
| 1991-02-18 | 1,197 | 1,197 | 1,167 | 1,197 | 107,249 | 1,095.15 |
| 1991-02-15 | 1,137 | 1,147 | 1,117 | 1,137 | 60,140 | 1,040.26 |
| 1991-02-14 | 1,127 | 1,147 | 1,117 | 1,137 | 61,142 | 1,040.26 |
| 1991-02-13 | 1,127 | 1,127 | 1,127 | 1,127 | 2,005 | 1,031.11 |
| 1991-02-12 | 1,117 | 1,177 | 1,107 | 1,147 | 45,105 | 1,049.41 |
| 1991-02-08 | 1,048 | 1,097 | 1,038 | 1,097 | 67,156 | 1,003.66 |
| 1991-02-07 | 1,058 | 1,058 | 1,048 | 1,048 | 35,081 | 958.83 |
| 1991-02-06 | 1,028 | 1,068 | 1,028 | 1,058 | 53,123 | 967.98 |
| 1991-02-05 | 1,018 | 1,028 | 1,018 | 1,028 | 8,019 | 940.53 |
| 1991-02-04 | 1,008 | 1,018 | 1,008 | 1,018 | 8,019 | 931.38 |
| 1991-02-01 | 1,008 | 1,008 | 1,008 | 1,008 | 6,014 | 922.23 |
| 1991-01-31 | 1,018 | 1,018 | 1,018 | 1,018 | 24,056 | 931.38 |
| 1991-01-30 | 1,038 | 1,038 | 998 | 998 | 11,026 | 913.08 |
| 1991-01-29 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 | 977.13 |
| 1991-01-28 | 1,077 | 1,077 | 1,068 | 1,068 | 5,012 | 977.13 |
| 1991-01-25 | 1,038 | 1,038 | 1,038 | 1,038 | 10,023 | 949.68 |
| 1991-01-24 | 998 | 998 | 988 | 998 | 25,058 | 913.08 |
| 1991-01-23 | 1,008 | 1,008 | 1,008 | 1,008 | 12,028 | 922.23 |
| 1991-01-22 | 1,048 | 1,048 | 1,048 | 1,048 | 6,014 | 958.83 |
| 1991-01-18 | 1,058 | 1,077 | 1,048 | 1,077 | 113,263 | 985.36 |
| 1991-01-17 | 1,008 | 1,008 | 998 | 998 | 25,058 | 913.08 |
| 1991-01-16 | 1,068 | 1,068 | 998 | 1,008 | 56,130 | 922.23 |
| 1991-01-14 | 1,107 | 1,107 | 1,087 | 1,087 | 40,093 | 994.51 |
| 1991-01-11 | 1,107 | 1,127 | 1,107 | 1,117 | 15,035 | 1,021.96 |
| 1991-01-10 | 1,087 | 1,117 | 1,087 | 1,117 | 16,037 | 1,021.96 |
| 1991-01-09 | 1,127 | 1,147 | 1,117 | 1,117 | 13,030 | 1,021.96 |
| 1991-01-08 | 1,167 | 1,167 | 1,167 | 1,167 | 4,009 | 1,067.70 |
| 1991-01-07 | 1,207 | 1,217 | 1,207 | 1,207 | 16,037 | 1,104.30 |
| 1991-01-04 | 1,207 | 1,207 | 1,207 | 1,207 | 10,023 | 1,104.30 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
