5201 AGC(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 | 1,160 | 1,160 | 1,140 | 1,160 | 412,000 | 5,800 |
| 1991-12-27 | 1,150 | 1,160 | 1,130 | 1,130 | 258,000 | 5,650 |
| 1991-12-26 | 1,150 | 1,170 | 1,140 | 1,150 | 325,000 | 5,750 |
| 1991-12-25 | 1,130 | 1,170 | 1,130 | 1,170 | 281,000 | 5,850 |
| 1991-12-24 | 1,150 | 1,150 | 1,110 | 1,130 | 604,000 | 5,650 |
| 1991-12-20 | 1,110 | 1,130 | 1,110 | 1,130 | 661,000 | 5,650 |
| 1991-12-19 | 1,120 | 1,130 | 1,110 | 1,120 | 541,000 | 5,600 |
| 1991-12-18 | 1,140 | 1,140 | 1,120 | 1,140 | 498,000 | 5,700 |
| 1991-12-17 | 1,140 | 1,160 | 1,140 | 1,150 | 494,000 | 5,750 |
| 1991-12-16 | 1,160 | 1,170 | 1,140 | 1,140 | 516,000 | 5,700 |
| 1991-12-13 | 1,200 | 1,200 | 1,140 | 1,180 | 2,307,000 | 5,900 |
| 1991-12-12 | 1,140 | 1,150 | 1,120 | 1,140 | 632,000 | 5,700 |
| 1991-12-11 | 1,130 | 1,140 | 1,110 | 1,120 | 825,000 | 5,600 |
| 1991-12-10 | 1,170 | 1,170 | 1,140 | 1,160 | 1,007,000 | 5,800 |
| 1991-12-09 | 1,150 | 1,150 | 1,130 | 1,140 | 168,000 | 5,700 |
| 1991-12-06 | 1,170 | 1,170 | 1,140 | 1,150 | 442,000 | 5,750 |
| 1991-12-05 | 1,150 | 1,150 | 1,140 | 1,150 | 303,000 | 5,750 |
| 1991-12-04 | 1,140 | 1,160 | 1,140 | 1,160 | 634,000 | 5,800 |
| 1991-12-03 | 1,140 | 1,160 | 1,130 | 1,140 | 739,000 | 5,700 |
| 1991-12-02 | 1,170 | 1,170 | 1,130 | 1,130 | 337,000 | 5,650 |
| 1991-11-29 | 1,180 | 1,190 | 1,150 | 1,170 | 434,000 | 5,850 |
| 1991-11-28 | 1,160 | 1,170 | 1,160 | 1,160 | 809,000 | 5,800 |
| 1991-11-27 | 1,190 | 1,190 | 1,170 | 1,170 | 310,000 | 5,850 |
| 1991-11-26 | 1,190 | 1,190 | 1,170 | 1,170 | 311,000 | 5,850 |
| 1991-11-25 | 1,180 | 1,190 | 1,170 | 1,170 | 127,000 | 5,850 |
| 1991-11-22 | 1,180 | 1,190 | 1,170 | 1,180 | 345,000 | 5,900 |
| 1991-11-21 | 1,170 | 1,180 | 1,160 | 1,180 | 377,000 | 5,900 |
| 1991-11-20 | 1,160 | 1,180 | 1,160 | 1,180 | 509,000 | 5,900 |
| 1991-11-19 | 1,200 | 1,200 | 1,170 | 1,170 | 856,000 | 5,850 |
| 1991-11-18 | 1,180 | 1,200 | 1,180 | 1,180 | 454,000 | 5,900 |
| 1991-11-15 | 1,220 | 1,220 | 1,200 | 1,210 | 940,000 | 6,050 |
| 1991-11-14 | 1,240 | 1,250 | 1,220 | 1,220 | 702,000 | 6,100 |
| 1991-11-13 | 1,260 | 1,270 | 1,240 | 1,240 | 456,000 | 6,200 |
| 1991-11-12 | 1,260 | 1,260 | 1,250 | 1,260 | 317,000 | 6,300 |
| 1991-11-11 | 1,260 | 1,260 | 1,250 | 1,250 | 329,000 | 6,250 |
| 1991-11-08 | 1,260 | 1,270 | 1,250 | 1,250 | 472,000 | 6,250 |
| 1991-11-07 | 1,290 | 1,290 | 1,240 | 1,240 | 431,000 | 6,200 |
| 1991-11-06 | 1,280 | 1,290 | 1,280 | 1,280 | 196,000 | 6,400 |
| 1991-11-05 | 1,310 | 1,310 | 1,280 | 1,300 | 234,000 | 6,500 |
| 1991-11-01 | 1,290 | 1,290 | 1,280 | 1,290 | 294,000 | 6,450 |
| 1991-10-31 | 1,290 | 1,300 | 1,280 | 1,300 | 307,000 | 6,500 |
| 1991-10-30 | 1,300 | 1,300 | 1,290 | 1,300 | 329,000 | 6,500 |
| 1991-10-29 | 1,300 | 1,310 | 1,290 | 1,300 | 538,000 | 6,500 |
| 1991-10-28 | 1,290 | 1,300 | 1,280 | 1,280 | 390,000 | 6,400 |
| 1991-10-25 | 1,300 | 1,310 | 1,290 | 1,290 | 842,000 | 6,450 |
| 1991-10-24 | 1,310 | 1,310 | 1,280 | 1,280 | 519,000 | 6,400 |
| 1991-10-23 | 1,270 | 1,300 | 1,270 | 1,290 | 659,000 | 6,450 |
| 1991-10-22 | 1,280 | 1,290 | 1,270 | 1,290 | 417,000 | 6,450 |
| 1991-10-21 | 1,290 | 1,290 | 1,270 | 1,290 | 401,000 | 6,450 |
| 1991-10-18 | 1,280 | 1,290 | 1,260 | 1,290 | 632,000 | 6,450 |
| 1991-10-17 | 1,250 | 1,280 | 1,240 | 1,270 | 729,000 | 6,350 |
| 1991-10-16 | 1,240 | 1,260 | 1,240 | 1,250 | 309,000 | 6,250 |
| 1991-10-15 | 1,250 | 1,270 | 1,230 | 1,260 | 666,000 | 6,300 |
| 1991-10-14 | 1,260 | 1,280 | 1,230 | 1,230 | 605,000 | 6,150 |
| 1991-10-11 | 1,260 | 1,280 | 1,250 | 1,260 | 690,000 | 6,300 |
| 1991-10-09 | 1,250 | 1,270 | 1,240 | 1,270 | 576,000 | 6,350 |
| 1991-10-08 | 1,250 | 1,260 | 1,250 | 1,250 | 330,000 | 6,250 |
| 1991-10-07 | 1,270 | 1,270 | 1,260 | 1,270 | 298,000 | 6,350 |
| 1991-10-04 | 1,270 | 1,280 | 1,260 | 1,280 | 570,000 | 6,400 |
| 1991-10-03 | 1,260 | 1,280 | 1,250 | 1,280 | 1,716,000 | 6,400 |
| 1991-10-02 | 1,260 | 1,260 | 1,240 | 1,260 | 513,000 | 6,300 |
| 1991-10-01 | 1,250 | 1,260 | 1,240 | 1,260 | 752,000 | 6,300 |
| 1991-09-30 | 1,260 | 1,260 | 1,240 | 1,250 | 724,000 | 6,250 |
| 1991-09-27 | 1,250 | 1,270 | 1,250 | 1,250 | 878,000 | 6,250 |
| 1991-09-26 | 1,230 | 1,260 | 1,220 | 1,260 | 901,000 | 6,300 |
| 1991-09-25 | 1,230 | 1,230 | 1,200 | 1,220 | 374,000 | 6,100 |
| 1991-09-24 | 1,200 | 1,230 | 1,190 | 1,230 | 566,000 | 6,150 |
| 1991-09-20 | 1,180 | 1,200 | 1,180 | 1,200 | 487,000 | 6,000 |
| 1991-09-19 | 1,200 | 1,210 | 1,170 | 1,170 | 606,000 | 5,850 |
| 1991-09-18 | 1,220 | 1,220 | 1,190 | 1,210 | 690,000 | 6,050 |
| 1991-09-17 | 1,230 | 1,240 | 1,210 | 1,210 | 504,000 | 6,050 |
| 1991-09-13 | 1,190 | 1,210 | 1,180 | 1,210 | 2,721,000 | 6,050 |
| 1991-09-12 | 1,200 | 1,220 | 1,170 | 1,180 | 824,000 | 5,900 |
| 1991-09-11 | 1,200 | 1,220 | 1,190 | 1,220 | 511,000 | 6,100 |
| 1991-09-10 | 1,210 | 1,220 | 1,190 | 1,200 | 563,000 | 6,000 |
| 1991-09-09 | 1,220 | 1,230 | 1,190 | 1,190 | 520,000 | 5,950 |
| 1991-09-06 | 1,230 | 1,240 | 1,210 | 1,210 | 1,606,000 | 6,050 |
| 1991-09-05 | 1,200 | 1,210 | 1,190 | 1,190 | 213,000 | 5,950 |
| 1991-09-04 | 1,170 | 1,220 | 1,170 | 1,220 | 543,000 | 6,100 |
| 1991-09-03 | 1,200 | 1,200 | 1,180 | 1,180 | 338,000 | 5,900 |
| 1991-09-02 | 1,190 | 1,200 | 1,180 | 1,180 | 273,000 | 5,900 |
| 1991-08-30 | 1,180 | 1,220 | 1,170 | 1,220 | 416,000 | 6,100 |
| 1991-08-29 | 1,160 | 1,180 | 1,160 | 1,180 | 256,000 | 5,900 |
| 1991-08-28 | 1,160 | 1,160 | 1,150 | 1,150 | 270,000 | 5,750 |
| 1991-08-27 | 1,140 | 1,160 | 1,140 | 1,160 | 443,000 | 5,800 |
| 1991-08-26 | 1,160 | 1,160 | 1,130 | 1,140 | 353,000 | 5,700 |
| 1991-08-23 | 1,210 | 1,220 | 1,160 | 1,170 | 564,000 | 5,850 |
| 1991-08-22 | 1,220 | 1,230 | 1,210 | 1,230 | 998,000 | 6,150 |
| 1991-08-21 | 1,160 | 1,190 | 1,160 | 1,180 | 355,000 | 5,900 |
| 1991-08-20 | 1,150 | 1,180 | 1,100 | 1,140 | 583,000 | 5,700 |
| 1991-08-19 | 1,180 | 1,180 | 1,110 | 1,110 | 848,000 | 5,550 |
| 1991-08-16 | 1,200 | 1,200 | 1,180 | 1,180 | 289,000 | 5,900 |
| 1991-08-15 | 1,190 | 1,210 | 1,190 | 1,190 | 283,000 | 5,950 |
| 1991-08-14 | 1,200 | 1,230 | 1,180 | 1,230 | 450,000 | 6,150 |
| 1991-08-13 | 1,190 | 1,190 | 1,170 | 1,190 | 277,000 | 5,950 |
| 1991-08-12 | 1,190 | 1,200 | 1,170 | 1,170 | 332,000 | 5,850 |
| 1991-08-09 | 1,180 | 1,190 | 1,170 | 1,170 | 359,000 | 5,850 |
| 1991-08-08 | 1,220 | 1,220 | 1,180 | 1,180 | 591,000 | 5,900 |
| 1991-08-07 | 1,220 | 1,220 | 1,190 | 1,210 | 263,000 | 6,050 |
| 1991-08-06 | 1,210 | 1,210 | 1,190 | 1,200 | 381,000 | 6,000 |
| 1991-08-05 | 1,210 | 1,210 | 1,200 | 1,210 | 299,000 | 6,050 |
| 1991-08-02 | 1,210 | 1,210 | 1,200 | 1,210 | 205,000 | 6,050 |
| 1991-08-01 | 1,220 | 1,220 | 1,210 | 1,220 | 429,000 | 6,100 |
| 1991-07-31 | 1,210 | 1,230 | 1,200 | 1,220 | 1,118,000 | 6,100 |
| 1991-07-30 | 1,180 | 1,200 | 1,180 | 1,200 | 410,000 | 6,000 |
| 1991-07-29 | 1,200 | 1,200 | 1,170 | 1,180 | 363,000 | 5,900 |
| 1991-07-26 | 1,170 | 1,190 | 1,160 | 1,180 | 652,000 | 5,900 |
| 1991-07-25 | 1,180 | 1,200 | 1,170 | 1,190 | 568,000 | 5,950 |
| 1991-07-24 | 1,180 | 1,190 | 1,170 | 1,190 | 382,000 | 5,950 |
| 1991-07-23 | 1,180 | 1,190 | 1,170 | 1,170 | 234,000 | 5,850 |
| 1991-07-22 | 1,210 | 1,210 | 1,190 | 1,190 | 609,000 | 5,950 |
| 1991-07-19 | 1,200 | 1,210 | 1,180 | 1,210 | 665,000 | 6,050 |
| 1991-07-18 | 1,190 | 1,200 | 1,170 | 1,180 | 619,000 | 5,900 |
| 1991-07-17 | 1,190 | 1,200 | 1,180 | 1,200 | 524,000 | 6,000 |
| 1991-07-16 | 1,210 | 1,210 | 1,190 | 1,190 | 565,000 | 5,950 |
| 1991-07-15 | 1,190 | 1,200 | 1,180 | 1,200 | 385,000 | 6,000 |
| 1991-07-12 | 1,190 | 1,190 | 1,170 | 1,180 | 292,000 | 5,900 |
| 1991-07-11 | 1,180 | 1,190 | 1,170 | 1,170 | 656,000 | 5,850 |
| 1991-07-10 | 1,180 | 1,200 | 1,160 | 1,190 | 669,000 | 5,950 |
| 1991-07-09 | 1,160 | 1,180 | 1,130 | 1,180 | 1,004,000 | 5,900 |
| 1991-07-08 | 1,160 | 1,170 | 1,130 | 1,160 | 728,000 | 5,800 |
| 1991-07-05 | 1,170 | 1,170 | 1,130 | 1,150 | 510,000 | 5,750 |
| 1991-07-04 | 1,160 | 1,160 | 1,130 | 1,160 | 569,000 | 5,800 |
| 1991-07-03 | 1,180 | 1,180 | 1,160 | 1,170 | 510,000 | 5,850 |
| 1991-07-02 | 1,180 | 1,180 | 1,170 | 1,180 | 764,000 | 5,900 |
| 1991-07-01 | 1,200 | 1,200 | 1,170 | 1,170 | 965,000 | 5,850 |
| 1991-06-28 | 1,180 | 1,190 | 1,170 | 1,180 | 1,049,000 | 5,900 |
| 1991-06-27 | 1,170 | 1,180 | 1,170 | 1,180 | 572,000 | 5,900 |
| 1991-06-26 | 1,170 | 1,190 | 1,160 | 1,190 | 2,426,000 | 5,950 |
| 1991-06-25 | 1,170 | 1,170 | 1,130 | 1,160 | 2,238,000 | 5,800 |
| 1991-06-24 | 1,230 | 1,230 | 1,200 | 1,210 | 830,000 | 6,050 |
| 1991-06-21 | 1,250 | 1,270 | 1,240 | 1,270 | 841,000 | 6,350 |
| 1991-06-20 | 1,260 | 1,270 | 1,250 | 1,270 | 542,000 | 6,350 |
| 1991-06-19 | 1,290 | 1,300 | 1,260 | 1,280 | 391,000 | 6,400 |
| 1991-06-18 | 1,300 | 1,320 | 1,290 | 1,290 | 308,000 | 6,450 |
| 1991-06-17 | 1,350 | 1,350 | 1,310 | 1,310 | 272,000 | 6,550 |
| 1991-06-14 | 1,290 | 1,340 | 1,280 | 1,340 | 2,553,000 | 6,700 |
| 1991-06-13 | 1,290 | 1,300 | 1,290 | 1,300 | 471,000 | 6,500 |
| 1991-06-12 | 1,320 | 1,320 | 1,290 | 1,300 | 339,000 | 6,500 |
| 1991-06-11 | 1,280 | 1,290 | 1,260 | 1,290 | 761,000 | 6,450 |
| 1991-06-10 | 1,360 | 1,360 | 1,290 | 1,290 | 622,000 | 6,450 |
| 1991-06-07 | 1,370 | 1,380 | 1,350 | 1,350 | 319,000 | 6,750 |
| 1991-06-06 | 1,360 | 1,370 | 1,350 | 1,370 | 384,000 | 6,850 |
| 1991-06-05 | 1,380 | 1,380 | 1,350 | 1,350 | 119,000 | 6,750 |
| 1991-06-04 | 1,370 | 1,380 | 1,370 | 1,370 | 164,000 | 6,850 |
| 1991-06-03 | 1,390 | 1,390 | 1,370 | 1,390 | 237,000 | 6,950 |
| 1991-05-31 | 1,370 | 1,380 | 1,360 | 1,380 | 332,000 | 6,900 |
| 1991-05-30 | 1,360 | 1,360 | 1,350 | 1,360 | 320,000 | 6,800 |
| 1991-05-29 | 1,350 | 1,360 | 1,340 | 1,350 | 309,000 | 6,750 |
| 1991-05-28 | 1,340 | 1,350 | 1,330 | 1,330 | 141,000 | 6,650 |
| 1991-05-27 | 1,340 | 1,350 | 1,330 | 1,350 | 148,000 | 6,750 |
| 1991-05-24 | 1,360 | 1,360 | 1,330 | 1,340 | 370,000 | 6,700 |
| 1991-05-23 | 1,340 | 1,360 | 1,320 | 1,360 | 250,000 | 6,800 |
| 1991-05-22 | 1,360 | 1,360 | 1,340 | 1,340 | 186,000 | 6,700 |
| 1991-05-21 | 1,310 | 1,350 | 1,310 | 1,350 | 262,000 | 6,750 |
| 1991-05-20 | 1,330 | 1,330 | 1,320 | 1,320 | 171,000 | 6,600 |
| 1991-05-17 | 1,320 | 1,330 | 1,310 | 1,330 | 436,000 | 6,650 |
| 1991-05-16 | 1,320 | 1,330 | 1,310 | 1,320 | 436,000 | 6,600 |
| 1991-05-15 | 1,370 | 1,370 | 1,330 | 1,330 | 690,000 | 6,650 |
| 1991-05-14 | 1,400 | 1,400 | 1,380 | 1,380 | 377,000 | 6,900 |
| 1991-05-13 | 1,410 | 1,410 | 1,390 | 1,400 | 243,000 | 7,000 |
| 1991-05-10 | 1,400 | 1,410 | 1,390 | 1,410 | 373,000 | 7,050 |
| 1991-05-09 | 1,400 | 1,410 | 1,380 | 1,380 | 550,000 | 6,900 |
| 1991-05-08 | 1,400 | 1,410 | 1,390 | 1,400 | 373,000 | 7,000 |
| 1991-05-07 | 1,420 | 1,420 | 1,400 | 1,400 | 240,000 | 7,000 |
| 1991-05-02 | 1,400 | 1,410 | 1,390 | 1,410 | 527,000 | 7,050 |
| 1991-05-01 | 1,410 | 1,410 | 1,390 | 1,400 | 635,000 | 7,000 |
| 1991-04-30 | 1,420 | 1,420 | 1,390 | 1,390 | 579,000 | 6,950 |
| 1991-04-26 | 1,390 | 1,410 | 1,380 | 1,410 | 547,000 | 7,050 |
| 1991-04-25 | 1,430 | 1,430 | 1,390 | 1,390 | 462,000 | 6,950 |
| 1991-04-24 | 1,410 | 1,430 | 1,400 | 1,430 | 349,000 | 7,150 |
| 1991-04-23 | 1,410 | 1,420 | 1,390 | 1,410 | 650,000 | 7,050 |
| 1991-04-22 | 1,430 | 1,440 | 1,410 | 1,430 | 246,000 | 7,150 |
| 1991-04-19 | 1,430 | 1,440 | 1,410 | 1,430 | 492,000 | 7,150 |
| 1991-04-18 | 1,470 | 1,470 | 1,420 | 1,430 | 731,000 | 7,150 |
| 1991-04-17 | 1,460 | 1,480 | 1,460 | 1,470 | 1,270,000 | 7,350 |
| 1991-04-16 | 1,460 | 1,470 | 1,440 | 1,460 | 1,508,000 | 7,300 |
| 1991-04-15 | 1,430 | 1,460 | 1,430 | 1,450 | 1,174,000 | 7,250 |
| 1991-04-12 | 1,410 | 1,430 | 1,400 | 1,430 | 884,000 | 7,150 |
| 1991-04-11 | 1,400 | 1,420 | 1,390 | 1,410 | 1,122,000 | 7,050 |
| 1991-04-10 | 1,390 | 1,400 | 1,370 | 1,400 | 968,000 | 7,000 |
| 1991-04-09 | 1,370 | 1,400 | 1,370 | 1,380 | 692,000 | 6,900 |
| 1991-04-08 | 1,370 | 1,390 | 1,370 | 1,390 | 402,000 | 6,950 |
| 1991-04-05 | 1,370 | 1,380 | 1,360 | 1,370 | 225,000 | 6,850 |
| 1991-04-04 | 1,370 | 1,380 | 1,360 | 1,370 | 307,000 | 6,850 |
| 1991-04-03 | 1,370 | 1,380 | 1,360 | 1,380 | 1,187,000 | 6,900 |
| 1991-04-02 | 1,340 | 1,360 | 1,340 | 1,350 | 291,000 | 6,750 |
| 1991-04-01 | 1,360 | 1,360 | 1,340 | 1,340 | 454,000 | 6,700 |
| 1991-03-29 | 1,350 | 1,370 | 1,330 | 1,370 | 445,000 | 6,850 |
| 1991-03-28 | 1,340 | 1,350 | 1,330 | 1,330 | 634,000 | 6,650 |
| 1991-03-27 | 1,370 | 1,380 | 1,340 | 1,340 | 555,000 | 6,700 |
| 1991-03-26 | 1,350 | 1,370 | 1,330 | 1,330 | 5,731,000 | 6,650 |
| 1991-03-25 | 1,350 | 1,360 | 1,340 | 1,360 | 6,051,000 | 6,800 |
| 1991-03-22 | 1,350 | 1,360 | 1,330 | 1,330 | 832,000 | 6,650 |
| 1991-03-20 | 1,380 | 1,390 | 1,330 | 1,330 | 1,067,000 | 6,650 |
| 1991-03-19 | 1,390 | 1,410 | 1,380 | 1,400 | 724,000 | 7,000 |
| 1991-03-18 | 1,390 | 1,420 | 1,390 | 1,400 | 1,083,000 | 7,000 |
| 1991-03-15 | 1,390 | 1,390 | 1,370 | 1,380 | 816,000 | 6,900 |
| 1991-03-14 | 1,370 | 1,390 | 1,360 | 1,390 | 471,000 | 6,950 |
| 1991-03-13 | 1,370 | 1,380 | 1,360 | 1,380 | 700,000 | 6,900 |
| 1991-03-12 | 1,390 | 1,390 | 1,370 | 1,380 | 698,000 | 6,900 |
| 1991-03-11 | 1,410 | 1,420 | 1,400 | 1,400 | 1,346,000 | 7,000 |
| 1991-03-08 | 1,400 | 1,410 | 1,380 | 1,410 | 2,975,000 | 7,050 |
| 1991-03-07 | 1,360 | 1,390 | 1,360 | 1,370 | 1,706,000 | 6,850 |
| 1991-03-06 | 1,370 | 1,390 | 1,360 | 1,380 | 1,389,000 | 6,900 |
| 1991-03-05 | 1,330 | 1,350 | 1,320 | 1,350 | 543,000 | 6,750 |
| 1991-03-04 | 1,350 | 1,360 | 1,320 | 1,340 | 731,000 | 6,700 |
| 1991-03-01 | 1,390 | 1,390 | 1,340 | 1,340 | 954,000 | 6,700 |
| 1991-02-28 | 1,340 | 1,370 | 1,340 | 1,370 | 960,000 | 6,850 |
| 1991-02-27 | 1,360 | 1,360 | 1,330 | 1,330 | 604,000 | 6,650 |
| 1991-02-26 | 1,370 | 1,380 | 1,340 | 1,360 | 1,602,000 | 6,800 |
| 1991-02-25 | 1,310 | 1,360 | 1,310 | 1,350 | 758,000 | 6,750 |
| 1991-02-22 | 1,330 | 1,340 | 1,320 | 1,330 | 706,000 | 6,650 |
| 1991-02-21 | 1,300 | 1,330 | 1,290 | 1,330 | 1,378,000 | 6,650 |
| 1991-02-20 | 1,330 | 1,350 | 1,300 | 1,310 | 2,172,000 | 6,550 |
| 1991-02-19 | 1,290 | 1,310 | 1,290 | 1,310 | 927,000 | 6,550 |
| 1991-02-18 | 1,310 | 1,320 | 1,290 | 1,310 | 791,000 | 6,550 |
| 1991-02-15 | 1,310 | 1,310 | 1,270 | 1,280 | 1,260,000 | 6,400 |
| 1991-02-14 | 1,310 | 1,320 | 1,290 | 1,320 | 2,063,000 | 6,600 |
| 1991-02-13 | 1,240 | 1,300 | 1,240 | 1,300 | 2,391,000 | 6,500 |
| 1991-02-12 | 1,220 | 1,230 | 1,200 | 1,220 | 836,000 | 6,100 |
| 1991-02-08 | 1,190 | 1,200 | 1,180 | 1,180 | 602,000 | 5,900 |
| 1991-02-07 | 1,200 | 1,210 | 1,190 | 1,200 | 495,000 | 6,000 |
| 1991-02-06 | 1,210 | 1,230 | 1,200 | 1,200 | 688,000 | 6,000 |
| 1991-02-05 | 1,190 | 1,200 | 1,170 | 1,200 | 466,000 | 6,000 |
| 1991-02-04 | 1,170 | 1,190 | 1,160 | 1,170 | 160,000 | 5,850 |
| 1991-02-01 | 1,180 | 1,190 | 1,150 | 1,190 | 375,000 | 5,950 |
| 1991-01-31 | 1,190 | 1,190 | 1,140 | 1,170 | 810,000 | 5,850 |
| 1991-01-30 | 1,150 | 1,180 | 1,140 | 1,180 | 835,000 | 5,900 |
| 1991-01-29 | 1,170 | 1,170 | 1,130 | 1,150 | 579,000 | 5,750 |
| 1991-01-28 | 1,150 | 1,160 | 1,120 | 1,120 | 437,000 | 5,600 |
| 1991-01-25 | 1,200 | 1,200 | 1,150 | 1,170 | 561,000 | 5,850 |
| 1991-01-24 | 1,170 | 1,180 | 1,160 | 1,170 | 552,000 | 5,850 |
| 1991-01-23 | 1,160 | 1,180 | 1,140 | 1,160 | 567,000 | 5,800 |
| 1991-01-22 | 1,230 | 1,230 | 1,190 | 1,190 | 384,000 | 5,950 |
| 1991-01-21 | 1,230 | 1,250 | 1,200 | 1,250 | 299,000 | 6,250 |
| 1991-01-18 | 1,210 | 1,260 | 1,170 | 1,250 | 652,000 | 6,250 |
| 1991-01-17 | 1,150 | 1,210 | 1,140 | 1,170 | 423,000 | 5,850 |
| 1991-01-16 | 1,170 | 1,180 | 1,140 | 1,170 | 153,000 | 5,850 |
| 1991-01-14 | 1,190 | 1,200 | 1,160 | 1,190 | 288,000 | 5,950 |
| 1991-01-11 | 1,220 | 1,250 | 1,190 | 1,200 | 264,000 | 6,000 |
| 1991-01-10 | 1,230 | 1,240 | 1,200 | 1,210 | 583,000 | 6,050 |
| 1991-01-09 | 1,200 | 1,240 | 1,200 | 1,210 | 283,000 | 6,050 |
| 1991-01-08 | 1,250 | 1,250 | 1,210 | 1,210 | 304,000 | 6,050 |
| 1991-01-07 | 1,250 | 1,270 | 1,240 | 1,250 | 183,000 | 6,250 |
| 1991-01-04 | 1,230 | 1,260 | 1,230 | 1,260 | 289,000 | 6,300 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株