5108 (株)ブリヂストン 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 | 1,020 | 1,030 | 1,010 | 1,030 | 272,000 | 1,030 |
| 1991-12-27 | 1,050 | 1,050 | 1,020 | 1,020 | 131,000 | 1,020 |
| 1991-12-26 | 1,030 | 1,050 | 1,010 | 1,030 | 354,000 | 1,030 |
| 1991-12-25 | 980 | 1,040 | 980 | 1,030 | 327,000 | 1,030 |
| 1991-12-24 | 1,020 | 1,030 | 962 | 980 | 401,000 | 980 |
| 1991-12-20 | 1,020 | 1,020 | 999 | 1,000 | 250,000 | 1,000 |
| 1991-12-19 | 1,040 | 1,040 | 1,000 | 1,000 | 645,000 | 1,000 |
| 1991-12-18 | 1,050 | 1,060 | 1,050 | 1,060 | 307,000 | 1,060 |
| 1991-12-17 | 1,060 | 1,070 | 1,050 | 1,060 | 208,000 | 1,060 |
| 1991-12-16 | 1,060 | 1,070 | 1,050 | 1,070 | 195,000 | 1,070 |
| 1991-12-13 | 1,080 | 1,080 | 1,050 | 1,060 | 2,106,000 | 1,060 |
| 1991-12-12 | 1,020 | 1,040 | 1,020 | 1,020 | 396,000 | 1,020 |
| 1991-12-11 | 1,050 | 1,050 | 1,010 | 1,030 | 719,000 | 1,030 |
| 1991-12-10 | 1,080 | 1,080 | 1,050 | 1,060 | 345,000 | 1,060 |
| 1991-12-09 | 1,090 | 1,090 | 1,070 | 1,090 | 272,000 | 1,090 |
| 1991-12-06 | 1,070 | 1,120 | 1,060 | 1,080 | 380,000 | 1,080 |
| 1991-12-05 | 1,060 | 1,070 | 1,040 | 1,070 | 483,000 | 1,070 |
| 1991-12-04 | 1,050 | 1,070 | 1,040 | 1,060 | 287,000 | 1,060 |
| 1991-12-03 | 1,060 | 1,070 | 1,040 | 1,040 | 320,000 | 1,040 |
| 1991-12-02 | 1,050 | 1,060 | 1,040 | 1,040 | 397,000 | 1,040 |
| 1991-11-29 | 1,070 | 1,070 | 1,050 | 1,070 | 398,000 | 1,070 |
| 1991-11-28 | 1,080 | 1,080 | 1,060 | 1,070 | 439,000 | 1,070 |
| 1991-11-27 | 1,110 | 1,120 | 1,090 | 1,090 | 415,000 | 1,090 |
| 1991-11-26 | 1,120 | 1,120 | 1,090 | 1,110 | 315,000 | 1,110 |
| 1991-11-25 | 1,120 | 1,130 | 1,110 | 1,120 | 335,000 | 1,120 |
| 1991-11-22 | 1,130 | 1,140 | 1,120 | 1,140 | 555,000 | 1,140 |
| 1991-11-21 | 1,110 | 1,120 | 1,100 | 1,120 | 375,000 | 1,120 |
| 1991-11-20 | 1,070 | 1,100 | 1,070 | 1,100 | 259,000 | 1,100 |
| 1991-11-19 | 1,110 | 1,110 | 1,070 | 1,090 | 580,000 | 1,090 |
| 1991-11-18 | 1,110 | 1,130 | 1,090 | 1,090 | 810,000 | 1,090 |
| 1991-11-15 | 1,140 | 1,150 | 1,120 | 1,150 | 764,000 | 1,150 |
| 1991-11-14 | 1,140 | 1,140 | 1,120 | 1,120 | 405,000 | 1,120 |
| 1991-11-13 | 1,160 | 1,160 | 1,140 | 1,140 | 326,000 | 1,140 |
| 1991-11-12 | 1,140 | 1,160 | 1,130 | 1,160 | 568,000 | 1,160 |
| 1991-11-11 | 1,140 | 1,150 | 1,130 | 1,140 | 446,000 | 1,140 |
| 1991-11-08 | 1,160 | 1,160 | 1,140 | 1,150 | 342,000 | 1,150 |
| 1991-11-07 | 1,140 | 1,150 | 1,120 | 1,130 | 1,094,000 | 1,130 |
| 1991-11-06 | 1,160 | 1,170 | 1,150 | 1,160 | 358,000 | 1,160 |
| 1991-11-05 | 1,170 | 1,180 | 1,160 | 1,180 | 407,000 | 1,180 |
| 1991-11-01 | 1,170 | 1,190 | 1,160 | 1,190 | 660,000 | 1,190 |
| 1991-10-31 | 1,150 | 1,160 | 1,140 | 1,160 | 315,000 | 1,160 |
| 1991-10-30 | 1,150 | 1,170 | 1,140 | 1,150 | 382,000 | 1,150 |
| 1991-10-29 | 1,170 | 1,170 | 1,150 | 1,170 | 286,000 | 1,170 |
| 1991-10-28 | 1,160 | 1,160 | 1,140 | 1,150 | 253,000 | 1,150 |
| 1991-10-25 | 1,170 | 1,170 | 1,160 | 1,160 | 318,000 | 1,160 |
| 1991-10-24 | 1,170 | 1,170 | 1,160 | 1,170 | 638,000 | 1,170 |
| 1991-10-23 | 1,170 | 1,170 | 1,150 | 1,160 | 483,000 | 1,160 |
| 1991-10-22 | 1,150 | 1,180 | 1,140 | 1,180 | 462,000 | 1,180 |
| 1991-10-21 | 1,170 | 1,180 | 1,160 | 1,170 | 322,000 | 1,170 |
| 1991-10-18 | 1,130 | 1,190 | 1,130 | 1,190 | 840,000 | 1,190 |
| 1991-10-17 | 1,110 | 1,130 | 1,100 | 1,130 | 617,000 | 1,130 |
| 1991-10-16 | 1,130 | 1,140 | 1,110 | 1,110 | 758,000 | 1,110 |
| 1991-10-15 | 1,130 | 1,140 | 1,120 | 1,140 | 554,000 | 1,140 |
| 1991-10-14 | 1,150 | 1,160 | 1,130 | 1,130 | 481,000 | 1,130 |
| 1991-10-11 | 1,160 | 1,160 | 1,140 | 1,140 | 686,000 | 1,140 |
| 1991-10-09 | 1,160 | 1,180 | 1,150 | 1,180 | 670,000 | 1,180 |
| 1991-10-08 | 1,180 | 1,190 | 1,170 | 1,170 | 683,000 | 1,170 |
| 1991-10-07 | 1,180 | 1,190 | 1,160 | 1,180 | 488,000 | 1,180 |
| 1991-10-04 | 1,200 | 1,200 | 1,180 | 1,200 | 1,529,000 | 1,200 |
| 1991-10-03 | 1,170 | 1,200 | 1,170 | 1,200 | 2,100,000 | 1,200 |
| 1991-10-02 | 1,170 | 1,180 | 1,150 | 1,150 | 674,000 | 1,150 |
| 1991-10-01 | 1,170 | 1,190 | 1,170 | 1,180 | 990,000 | 1,180 |
| 1991-09-30 | 1,180 | 1,200 | 1,180 | 1,180 | 1,033,000 | 1,180 |
| 1991-09-27 | 1,190 | 1,210 | 1,190 | 1,190 | 3,036,000 | 1,190 |
| 1991-09-26 | 1,160 | 1,180 | 1,140 | 1,180 | 2,711,000 | 1,180 |
| 1991-09-25 | 1,140 | 1,160 | 1,130 | 1,160 | 2,909,000 | 1,160 |
| 1991-09-24 | 1,130 | 1,140 | 1,120 | 1,130 | 883,000 | 1,130 |
| 1991-09-20 | 1,130 | 1,150 | 1,120 | 1,140 | 3,019,000 | 1,140 |
| 1991-09-19 | 1,110 | 1,120 | 1,100 | 1,110 | 1,483,000 | 1,110 |
| 1991-09-18 | 1,110 | 1,120 | 1,100 | 1,110 | 1,082,000 | 1,110 |
| 1991-09-17 | 1,130 | 1,130 | 1,100 | 1,120 | 1,220,000 | 1,120 |
| 1991-09-13 | 1,090 | 1,120 | 1,070 | 1,120 | 4,645,000 | 1,120 |
| 1991-09-12 | 1,060 | 1,080 | 1,060 | 1,070 | 876,000 | 1,070 |
| 1991-09-11 | 1,050 | 1,070 | 1,040 | 1,060 | 923,000 | 1,060 |
| 1991-09-10 | 1,040 | 1,060 | 1,040 | 1,050 | 386,000 | 1,050 |
| 1991-09-09 | 1,070 | 1,070 | 1,050 | 1,050 | 398,000 | 1,050 |
| 1991-09-06 | 1,040 | 1,080 | 1,030 | 1,070 | 2,405,000 | 1,070 |
| 1991-09-05 | 994 | 1,050 | 994 | 1,020 | 573,000 | 1,020 |
| 1991-09-04 | 988 | 1,020 | 983 | 1,020 | 895,000 | 1,020 |
| 1991-09-03 | 970 | 989 | 970 | 989 | 543,000 | 989 |
| 1991-09-02 | 951 | 965 | 948 | 960 | 384,000 | 960 |
| 1991-08-30 | 929 | 947 | 929 | 947 | 430,000 | 947 |
| 1991-08-29 | 920 | 925 | 911 | 919 | 459,000 | 919 |
| 1991-08-28 | 920 | 925 | 906 | 906 | 450,000 | 906 |
| 1991-08-27 | 940 | 947 | 903 | 910 | 348,000 | 910 |
| 1991-08-26 | 946 | 947 | 931 | 935 | 457,000 | 935 |
| 1991-08-23 | 980 | 980 | 947 | 947 | 405,000 | 947 |
| 1991-08-22 | 1,000 | 1,000 | 980 | 980 | 593,000 | 980 |
| 1991-08-21 | 983 | 1,000 | 976 | 976 | 671,000 | 976 |
| 1991-08-20 | 975 | 995 | 960 | 975 | 700,000 | 975 |
| 1991-08-19 | 1,010 | 1,020 | 960 | 970 | 623,000 | 970 |
| 1991-08-16 | 1,020 | 1,030 | 1,010 | 1,020 | 581,000 | 1,020 |
| 1991-08-15 | 1,020 | 1,030 | 1,010 | 1,010 | 351,000 | 1,010 |
| 1991-08-14 | 1,030 | 1,040 | 1,020 | 1,040 | 850,000 | 1,040 |
| 1991-08-13 | 1,020 | 1,030 | 1,020 | 1,030 | 259,000 | 1,030 |
| 1991-08-12 | 1,050 | 1,050 | 1,030 | 1,030 | 437,000 | 1,030 |
| 1991-08-09 | 1,040 | 1,060 | 1,020 | 1,050 | 566,000 | 1,050 |
| 1991-08-08 | 1,050 | 1,050 | 1,030 | 1,030 | 459,000 | 1,030 |
| 1991-08-07 | 1,050 | 1,050 | 1,040 | 1,050 | 197,000 | 1,050 |
| 1991-08-06 | 1,060 | 1,060 | 1,040 | 1,040 | 271,000 | 1,040 |
| 1991-08-05 | 1,050 | 1,070 | 1,040 | 1,070 | 468,000 | 1,070 |
| 1991-08-02 | 1,040 | 1,050 | 1,030 | 1,050 | 466,000 | 1,050 |
| 1991-08-01 | 1,040 | 1,050 | 1,030 | 1,040 | 377,000 | 1,040 |
| 1991-07-31 | 1,060 | 1,060 | 1,030 | 1,050 | 459,000 | 1,050 |
| 1991-07-30 | 1,070 | 1,070 | 1,050 | 1,070 | 487,000 | 1,070 |
| 1991-07-29 | 1,060 | 1,070 | 1,050 | 1,070 | 334,000 | 1,070 |
| 1991-07-26 | 1,020 | 1,060 | 1,010 | 1,060 | 389,000 | 1,060 |
| 1991-07-25 | 1,030 | 1,040 | 1,020 | 1,030 | 517,000 | 1,030 |
| 1991-07-24 | 1,040 | 1,050 | 1,030 | 1,050 | 446,000 | 1,050 |
| 1991-07-23 | 1,040 | 1,040 | 1,030 | 1,040 | 402,000 | 1,040 |
| 1991-07-22 | 1,030 | 1,040 | 1,030 | 1,040 | 353,000 | 1,040 |
| 1991-07-19 | 1,030 | 1,030 | 1,020 | 1,020 | 211,000 | 1,020 |
| 1991-07-18 | 1,030 | 1,030 | 1,020 | 1,030 | 232,000 | 1,030 |
| 1991-07-17 | 1,040 | 1,050 | 1,030 | 1,050 | 274,000 | 1,050 |
| 1991-07-16 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 | 1,060 |
| 1991-07-15 | 1,070 | 1,070 | 1,060 | 1,060 | 283,000 | 1,060 |
| 1991-07-12 | 1,070 | 1,070 | 1,050 | 1,070 | 421,000 | 1,070 |
| 1991-07-11 | 1,050 | 1,070 | 1,040 | 1,070 | 403,000 | 1,070 |
| 1991-07-10 | 1,050 | 1,090 | 1,030 | 1,080 | 863,000 | 1,080 |
| 1991-07-09 | 1,010 | 1,030 | 1,000 | 1,030 | 511,000 | 1,030 |
| 1991-07-08 | 1,010 | 1,020 | 1,000 | 1,000 | 418,000 | 1,000 |
| 1991-07-05 | 1,020 | 1,030 | 1,010 | 1,010 | 364,000 | 1,010 |
| 1991-07-04 | 1,020 | 1,030 | 1,000 | 1,010 | 270,000 | 1,010 |
| 1991-07-03 | 1,030 | 1,030 | 1,010 | 1,030 | 170,000 | 1,030 |
| 1991-07-02 | 1,050 | 1,060 | 1,030 | 1,030 | 311,000 | 1,030 |
| 1991-07-01 | 1,040 | 1,050 | 1,020 | 1,050 | 355,000 | 1,050 |
| 1991-06-28 | 1,030 | 1,030 | 1,010 | 1,010 | 352,000 | 1,010 |
| 1991-06-27 | 1,030 | 1,030 | 1,010 | 1,030 | 675,000 | 1,030 |
| 1991-06-26 | 1,040 | 1,050 | 1,020 | 1,030 | 747,000 | 1,030 |
| 1991-06-25 | 1,030 | 1,050 | 1,030 | 1,030 | 314,000 | 1,030 |
| 1991-06-24 | 1,050 | 1,070 | 1,020 | 1,050 | 524,000 | 1,050 |
| 1991-06-21 | 1,060 | 1,060 | 1,040 | 1,050 | 750,000 | 1,050 |
| 1991-06-20 | 1,040 | 1,060 | 1,040 | 1,060 | 489,000 | 1,060 |
| 1991-06-19 | 1,040 | 1,060 | 1,030 | 1,060 | 481,000 | 1,060 |
| 1991-06-18 | 1,060 | 1,070 | 1,050 | 1,060 | 382,000 | 1,060 |
| 1991-06-17 | 1,080 | 1,080 | 1,060 | 1,080 | 186,000 | 1,080 |
| 1991-06-14 | 1,090 | 1,100 | 1,060 | 1,080 | 2,677,000 | 1,080 |
| 1991-06-13 | 1,070 | 1,090 | 1,050 | 1,090 | 484,000 | 1,090 |
| 1991-06-12 | 1,080 | 1,090 | 1,070 | 1,080 | 298,000 | 1,080 |
| 1991-06-11 | 1,070 | 1,080 | 1,070 | 1,080 | 324,000 | 1,080 |
| 1991-06-10 | 1,080 | 1,080 | 1,060 | 1,070 | 278,000 | 1,070 |
| 1991-06-07 | 1,100 | 1,100 | 1,080 | 1,080 | 419,000 | 1,080 |
| 1991-06-06 | 1,080 | 1,100 | 1,070 | 1,100 | 690,000 | 1,100 |
| 1991-06-05 | 1,070 | 1,080 | 1,060 | 1,080 | 908,000 | 1,080 |
| 1991-06-04 | 1,050 | 1,070 | 1,050 | 1,060 | 264,000 | 1,060 |
| 1991-06-03 | 1,070 | 1,070 | 1,060 | 1,070 | 286,000 | 1,070 |
| 1991-05-31 | 1,060 | 1,070 | 1,050 | 1,060 | 520,000 | 1,060 |
| 1991-05-30 | 1,060 | 1,070 | 1,050 | 1,070 | 295,000 | 1,070 |
| 1991-05-29 | 1,060 | 1,070 | 1,040 | 1,060 | 599,000 | 1,060 |
| 1991-05-28 | 1,040 | 1,060 | 1,030 | 1,060 | 195,000 | 1,060 |
| 1991-05-27 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 | 1,060 |
| 1991-05-24 | 1,070 | 1,070 | 1,060 | 1,070 | 223,000 | 1,070 |
| 1991-05-23 | 1,050 | 1,060 | 1,040 | 1,060 | 298,000 | 1,060 |
| 1991-05-22 | 1,050 | 1,060 | 1,030 | 1,030 | 464,000 | 1,030 |
| 1991-05-21 | 1,050 | 1,050 | 1,030 | 1,050 | 415,000 | 1,050 |
| 1991-05-20 | 1,060 | 1,060 | 1,010 | 1,030 | 561,000 | 1,030 |
| 1991-05-17 | 1,080 | 1,090 | 1,050 | 1,070 | 911,000 | 1,070 |
| 1991-05-16 | 1,100 | 1,100 | 1,080 | 1,100 | 539,000 | 1,100 |
| 1991-05-15 | 1,090 | 1,100 | 1,080 | 1,100 | 353,000 | 1,100 |
| 1991-05-14 | 1,110 | 1,110 | 1,090 | 1,090 | 478,000 | 1,090 |
| 1991-05-13 | 1,110 | 1,120 | 1,100 | 1,120 | 733,000 | 1,120 |
| 1991-05-10 | 1,110 | 1,120 | 1,090 | 1,110 | 1,101,000 | 1,110 |
| 1991-05-09 | 1,110 | 1,120 | 1,090 | 1,110 | 964,000 | 1,110 |
| 1991-05-08 | 1,100 | 1,120 | 1,090 | 1,120 | 611,000 | 1,120 |
| 1991-05-07 | 1,100 | 1,120 | 1,090 | 1,100 | 202,000 | 1,100 |
| 1991-05-02 | 1,120 | 1,120 | 1,100 | 1,100 | 396,000 | 1,100 |
| 1991-05-01 | 1,110 | 1,120 | 1,090 | 1,120 | 374,000 | 1,120 |
| 1991-04-30 | 1,090 | 1,110 | 1,090 | 1,090 | 361,000 | 1,090 |
| 1991-04-26 | 1,100 | 1,100 | 1,080 | 1,090 | 522,000 | 1,090 |
| 1991-04-25 | 1,100 | 1,100 | 1,080 | 1,090 | 515,000 | 1,090 |
| 1991-04-24 | 1,100 | 1,110 | 1,090 | 1,090 | 348,000 | 1,090 |
| 1991-04-23 | 1,100 | 1,120 | 1,090 | 1,100 | 787,000 | 1,100 |
| 1991-04-22 | 1,100 | 1,130 | 1,090 | 1,100 | 791,000 | 1,100 |
| 1991-04-19 | 1,120 | 1,120 | 1,100 | 1,100 | 285,000 | 1,100 |
| 1991-04-18 | 1,130 | 1,130 | 1,110 | 1,120 | 505,000 | 1,120 |
| 1991-04-17 | 1,120 | 1,150 | 1,110 | 1,150 | 1,161,000 | 1,150 |
| 1991-04-16 | 1,120 | 1,120 | 1,100 | 1,120 | 509,000 | 1,120 |
| 1991-04-15 | 1,120 | 1,130 | 1,110 | 1,110 | 292,000 | 1,110 |
| 1991-04-12 | 1,130 | 1,130 | 1,110 | 1,130 | 345,000 | 1,130 |
| 1991-04-11 | 1,120 | 1,130 | 1,110 | 1,130 | 746,000 | 1,130 |
| 1991-04-10 | 1,100 | 1,120 | 1,100 | 1,120 | 481,000 | 1,120 |
| 1991-04-09 | 1,120 | 1,130 | 1,110 | 1,120 | 486,000 | 1,120 |
| 1991-04-08 | 1,160 | 1,160 | 1,130 | 1,130 | 415,000 | 1,130 |
| 1991-04-05 | 1,140 | 1,170 | 1,130 | 1,150 | 1,776,000 | 1,150 |
| 1991-04-04 | 1,160 | 1,160 | 1,140 | 1,160 | 1,067,000 | 1,160 |
| 1991-04-03 | 1,150 | 1,170 | 1,130 | 1,170 | 2,009,000 | 1,170 |
| 1991-04-02 | 1,090 | 1,130 | 1,090 | 1,110 | 825,000 | 1,110 |
| 1991-04-01 | 1,080 | 1,110 | 1,080 | 1,110 | 697,000 | 1,110 |
| 1991-03-29 | 1,070 | 1,100 | 1,060 | 1,100 | 586,000 | 1,100 |
| 1991-03-28 | 1,070 | 1,080 | 1,060 | 1,070 | 481,000 | 1,070 |
| 1991-03-27 | 1,110 | 1,110 | 1,070 | 1,090 | 713,000 | 1,090 |
| 1991-03-26 | 1,080 | 1,100 | 1,070 | 1,070 | 584,000 | 1,070 |
| 1991-03-25 | 1,090 | 1,110 | 1,070 | 1,070 | 872,000 | 1,070 |
| 1991-03-22 | 1,090 | 1,140 | 1,080 | 1,130 | 1,289,000 | 1,130 |
| 1991-03-20 | 1,110 | 1,110 | 1,090 | 1,090 | 899,000 | 1,090 |
| 1991-03-19 | 1,120 | 1,140 | 1,120 | 1,120 | 746,000 | 1,120 |
| 1991-03-18 | 1,130 | 1,150 | 1,130 | 1,140 | 939,000 | 1,140 |
| 1991-03-15 | 1,120 | 1,140 | 1,110 | 1,130 | 990,000 | 1,130 |
| 1991-03-14 | 1,120 | 1,130 | 1,110 | 1,110 | 560,000 | 1,110 |
| 1991-03-13 | 1,120 | 1,130 | 1,110 | 1,120 | 870,000 | 1,120 |
| 1991-03-12 | 1,140 | 1,140 | 1,130 | 1,140 | 873,000 | 1,140 |
| 1991-03-11 | 1,140 | 1,150 | 1,130 | 1,140 | 820,000 | 1,140 |
| 1991-03-08 | 1,150 | 1,150 | 1,130 | 1,140 | 2,014,000 | 1,140 |
| 1991-03-07 | 1,140 | 1,150 | 1,130 | 1,140 | 1,148,000 | 1,140 |
| 1991-03-06 | 1,130 | 1,140 | 1,110 | 1,130 | 1,212,000 | 1,130 |
| 1991-03-05 | 1,140 | 1,140 | 1,100 | 1,110 | 628,000 | 1,110 |
| 1991-03-04 | 1,130 | 1,140 | 1,100 | 1,140 | 807,000 | 1,140 |
| 1991-03-01 | 1,130 | 1,140 | 1,100 | 1,120 | 978,000 | 1,120 |
| 1991-02-28 | 1,110 | 1,130 | 1,100 | 1,120 | 890,000 | 1,120 |
| 1991-02-27 | 1,110 | 1,120 | 1,090 | 1,100 | 642,000 | 1,100 |
| 1991-02-26 | 1,160 | 1,160 | 1,130 | 1,130 | 1,382,000 | 1,130 |
| 1991-02-25 | 1,120 | 1,150 | 1,120 | 1,150 | 670,000 | 1,150 |
| 1991-02-22 | 1,140 | 1,140 | 1,120 | 1,130 | 956,000 | 1,130 |
| 1991-02-21 | 1,130 | 1,150 | 1,120 | 1,140 | 1,227,000 | 1,140 |
| 1991-02-20 | 1,150 | 1,150 | 1,110 | 1,140 | 1,522,000 | 1,140 |
| 1991-02-19 | 1,150 | 1,160 | 1,130 | 1,150 | 1,892,000 | 1,150 |
| 1991-02-18 | 1,150 | 1,160 | 1,130 | 1,150 | 2,369,000 | 1,150 |
| 1991-02-15 | 1,100 | 1,130 | 1,080 | 1,100 | 1,608,000 | 1,100 |
| 1991-02-14 | 1,100 | 1,110 | 1,070 | 1,100 | 2,677,000 | 1,100 |
| 1991-02-13 | 1,050 | 1,100 | 1,050 | 1,100 | 3,863,000 | 1,100 |
| 1991-02-12 | 1,020 | 1,050 | 1,010 | 1,050 | 1,652,000 | 1,050 |
| 1991-02-08 | 995 | 1,000 | 990 | 1,000 | 746,000 | 1,000 |
| 1991-02-07 | 998 | 998 | 988 | 995 | 461,000 | 995 |
| 1991-02-06 | 994 | 1,000 | 988 | 988 | 828,000 | 988 |
| 1991-02-05 | 976 | 985 | 973 | 985 | 436,000 | 985 |
| 1991-02-04 | 961 | 970 | 960 | 966 | 294,000 | 966 |
| 1991-02-01 | 975 | 980 | 965 | 966 | 281,000 | 966 |
| 1991-01-31 | 980 | 1,000 | 971 | 981 | 388,000 | 981 |
| 1991-01-30 | 985 | 996 | 971 | 971 | 395,000 | 971 |
| 1991-01-29 | 1,010 | 1,020 | 988 | 990 | 874,000 | 990 |
| 1991-01-28 | 993 | 1,010 | 987 | 995 | 889,000 | 995 |
| 1991-01-25 | 961 | 976 | 955 | 973 | 520,000 | 973 |
| 1991-01-24 | 961 | 968 | 956 | 961 | 780,000 | 961 |
| 1991-01-23 | 970 | 971 | 961 | 961 | 610,000 | 961 |
| 1991-01-22 | 975 | 984 | 975 | 980 | 215,000 | 980 |
| 1991-01-21 | 975 | 994 | 965 | 985 | 390,000 | 985 |
| 1991-01-18 | 999 | 1,020 | 969 | 994 | 1,274,000 | 994 |
| 1991-01-17 | 940 | 977 | 911 | 975 | 648,000 | 975 |
| 1991-01-16 | 946 | 960 | 940 | 940 | 262,000 | 940 |
| 1991-01-14 | 967 | 967 | 960 | 961 | 291,000 | 961 |
| 1991-01-11 | 951 | 979 | 951 | 967 | 662,000 | 967 |
| 1991-01-10 | 950 | 958 | 950 | 958 | 521,000 | 958 |
| 1991-01-09 | 966 | 967 | 950 | 967 | 380,000 | 967 |
| 1991-01-08 | 980 | 980 | 960 | 969 | 605,000 | 969 |
| 1991-01-07 | 979 | 989 | 976 | 989 | 326,000 | 989 |
| 1991-01-04 | 990 | 998 | 981 | 989 | 277,000 | 989 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株