5214 日本電気硝子(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 | 1,860 | 1,930 | 1,860 | 1,930 | 69,000 | 2,924.24 |
| 1991-12-27 | 1,880 | 1,880 | 1,860 | 1,860 | 134,000 | 2,818.18 |
| 1991-12-26 | 1,850 | 1,880 | 1,850 | 1,850 | 46,000 | 2,803.03 |
| 1991-12-25 | 1,850 | 1,870 | 1,840 | 1,850 | 54,000 | 2,803.03 |
| 1991-12-24 | 1,890 | 1,890 | 1,800 | 1,810 | 83,000 | 2,742.42 |
| 1991-12-20 | 1,890 | 1,910 | 1,850 | 1,850 | 91,000 | 2,803.03 |
| 1991-12-19 | 1,910 | 1,930 | 1,890 | 1,890 | 72,000 | 2,863.64 |
| 1991-12-18 | 1,930 | 1,940 | 1,920 | 1,920 | 84,000 | 2,909.09 |
| 1991-12-17 | 1,970 | 1,970 | 1,920 | 1,920 | 64,000 | 2,909.09 |
| 1991-12-16 | 2,000 | 2,000 | 1,960 | 1,970 | 69,000 | 2,984.85 |
| 1991-12-13 | 1,960 | 2,000 | 1,960 | 1,970 | 66,000 | 2,984.85 |
| 1991-12-12 | 1,980 | 2,000 | 1,950 | 1,970 | 105,000 | 2,984.85 |
| 1991-12-11 | 1,950 | 1,950 | 1,920 | 1,950 | 77,000 | 2,954.55 |
| 1991-12-10 | 1,970 | 1,980 | 1,940 | 1,960 | 139,000 | 2,969.70 |
| 1991-12-09 | 1,940 | 1,940 | 1,910 | 1,930 | 96,000 | 2,924.24 |
| 1991-12-06 | 1,930 | 1,950 | 1,930 | 1,940 | 88,000 | 2,939.39 |
| 1991-12-05 | 1,950 | 1,950 | 1,910 | 1,910 | 189,000 | 2,893.94 |
| 1991-12-04 | 1,920 | 1,970 | 1,920 | 1,960 | 190,000 | 2,969.70 |
| 1991-12-03 | 1,910 | 1,940 | 1,900 | 1,920 | 105,000 | 2,909.09 |
| 1991-12-02 | 1,900 | 1,910 | 1,900 | 1,910 | 109,000 | 2,893.94 |
| 1991-11-29 | 1,930 | 1,960 | 1,910 | 1,910 | 140,000 | 2,893.94 |
| 1991-11-28 | 1,930 | 1,970 | 1,920 | 1,930 | 104,000 | 2,924.24 |
| 1991-11-27 | 1,970 | 1,980 | 1,950 | 1,960 | 70,000 | 2,969.70 |
| 1991-11-26 | 1,920 | 1,980 | 1,920 | 1,970 | 112,000 | 2,984.85 |
| 1991-11-25 | 1,930 | 1,940 | 1,900 | 1,900 | 124,000 | 2,878.79 |
| 1991-11-22 | 1,980 | 2,000 | 1,960 | 1,960 | 123,000 | 2,969.70 |
| 1991-11-21 | 1,930 | 1,950 | 1,930 | 1,950 | 71,000 | 2,954.55 |
| 1991-11-20 | 1,920 | 1,970 | 1,910 | 1,930 | 125,000 | 2,924.24 |
| 1991-11-19 | 1,940 | 1,980 | 1,940 | 1,940 | 93,000 | 2,939.39 |
| 1991-11-18 | 1,900 | 1,950 | 1,900 | 1,910 | 162,000 | 2,893.94 |
| 1991-11-15 | 2,000 | 2,050 | 1,950 | 1,960 | 151,000 | 2,969.70 |
| 1991-11-14 | 2,090 | 2,090 | 2,030 | 2,040 | 201,000 | 3,090.91 |
| 1991-11-13 | 2,080 | 2,110 | 2,070 | 2,090 | 105,000 | 3,166.67 |
| 1991-11-12 | 2,050 | 2,110 | 2,050 | 2,100 | 360,000 | 3,181.82 |
| 1991-11-11 | 2,060 | 2,060 | 2,000 | 2,050 | 91,000 | 3,106.06 |
| 1991-11-08 | 2,010 | 2,060 | 2,000 | 2,060 | 251,000 | 3,121.21 |
| 1991-11-07 | 2,050 | 2,060 | 2,030 | 2,050 | 120,000 | 3,106.06 |
| 1991-11-06 | 2,080 | 2,080 | 2,050 | 2,060 | 130,000 | 3,121.21 |
| 1991-11-05 | 2,050 | 2,060 | 2,040 | 2,060 | 88,000 | 3,121.21 |
| 1991-11-01 | 2,110 | 2,110 | 2,050 | 2,050 | 651,000 | 3,106.06 |
| 1991-10-31 | 2,060 | 2,120 | 2,050 | 2,090 | 681,000 | 3,166.67 |
| 1991-10-30 | 2,060 | 2,060 | 2,030 | 2,040 | 117,000 | 3,090.91 |
| 1991-10-29 | 2,020 | 2,050 | 2,000 | 2,020 | 244,000 | 3,060.61 |
| 1991-10-28 | 2,000 | 2,010 | 1,990 | 1,990 | 75,000 | 3,015.15 |
| 1991-10-25 | 2,010 | 2,010 | 1,980 | 1,990 | 187,000 | 3,015.15 |
| 1991-10-24 | 1,960 | 2,010 | 1,960 | 2,000 | 239,000 | 3,030.30 |
| 1991-10-23 | 1,970 | 1,980 | 1,960 | 1,980 | 119,000 | 3,000 |
| 1991-10-22 | 1,970 | 1,990 | 1,960 | 1,980 | 111,000 | 3,000 |
| 1991-10-21 | 1,990 | 2,010 | 1,960 | 1,970 | 178,000 | 2,984.85 |
| 1991-10-18 | 1,950 | 1,980 | 1,940 | 1,960 | 117,000 | 2,969.70 |
| 1991-10-17 | 1,950 | 1,960 | 1,940 | 1,950 | 50,000 | 2,954.55 |
| 1991-10-16 | 1,950 | 1,980 | 1,920 | 1,940 | 103,000 | 2,939.39 |
| 1991-10-15 | 1,960 | 1,960 | 1,930 | 1,950 | 77,000 | 2,954.55 |
| 1991-10-14 | 1,970 | 1,980 | 1,950 | 1,950 | 297,000 | 2,954.55 |
| 1991-10-11 | 2,000 | 2,000 | 1,960 | 1,970 | 32,000 | 2,984.85 |
| 1991-10-09 | 1,960 | 2,010 | 1,960 | 2,010 | 135,000 | 3,045.45 |
| 1991-10-08 | 1,950 | 1,980 | 1,950 | 1,980 | 87,000 | 3,000 |
| 1991-10-07 | 2,010 | 2,010 | 1,980 | 1,980 | 68,000 | 3,000 |
| 1991-10-04 | 2,000 | 2,010 | 1,980 | 2,010 | 96,000 | 3,045.45 |
| 1991-10-03 | 2,030 | 2,050 | 2,010 | 2,010 | 189,000 | 3,045.45 |
| 1991-10-02 | 2,040 | 2,040 | 2,000 | 2,040 | 172,000 | 3,090.91 |
| 1991-10-01 | 2,050 | 2,060 | 1,970 | 2,050 | 196,000 | 3,106.06 |
| 1991-09-30 | 2,040 | 2,050 | 2,010 | 2,050 | 55,000 | 3,106.06 |
| 1991-09-27 | 2,080 | 2,090 | 2,030 | 2,050 | 241,000 | 3,106.06 |
| 1991-09-26 | 1,980 | 2,060 | 1,970 | 2,060 | 179,000 | 3,121.21 |
| 1991-09-25 | 1,990 | 2,000 | 1,980 | 1,990 | 113,000 | 3,015.15 |
| 1991-09-24 | 1,930 | 1,980 | 1,920 | 1,980 | 144,000 | 3,000 |
| 1991-09-20 | 1,980 | 2,010 | 1,970 | 2,000 | 184,000 | 3,030.30 |
| 1991-09-19 | 1,980 | 2,010 | 1,970 | 2,010 | 194,000 | 3,045.45 |
| 1991-09-18 | 1,900 | 1,980 | 1,900 | 1,980 | 234,000 | 3,000 |
| 1991-09-17 | 1,880 | 1,890 | 1,860 | 1,870 | 113,000 | 2,833.33 |
| 1991-09-13 | 1,840 | 1,880 | 1,840 | 1,880 | 168,000 | 2,848.48 |
| 1991-09-12 | 1,860 | 1,870 | 1,840 | 1,870 | 98,000 | 2,833.33 |
| 1991-09-11 | 1,860 | 1,890 | 1,860 | 1,870 | 30,000 | 2,833.33 |
| 1991-09-10 | 1,880 | 1,910 | 1,850 | 1,890 | 79,000 | 2,863.64 |
| 1991-09-09 | 1,890 | 1,910 | 1,880 | 1,880 | 143,000 | 2,848.48 |
| 1991-09-06 | 1,890 | 1,920 | 1,880 | 1,890 | 373,000 | 2,863.64 |
| 1991-09-05 | 1,800 | 1,840 | 1,800 | 1,830 | 52,000 | 2,772.73 |
| 1991-09-04 | 1,820 | 1,830 | 1,780 | 1,830 | 107,000 | 2,772.73 |
| 1991-09-03 | 1,830 | 1,830 | 1,820 | 1,830 | 66,000 | 2,772.73 |
| 1991-09-02 | 1,780 | 1,830 | 1,780 | 1,810 | 61,000 | 2,742.42 |
| 1991-08-30 | 1,770 | 1,810 | 1,770 | 1,780 | 141,000 | 2,696.97 |
| 1991-08-29 | 1,700 | 1,760 | 1,700 | 1,760 | 51,000 | 2,666.67 |
| 1991-08-28 | 1,670 | 1,700 | 1,650 | 1,700 | 44,000 | 2,575.76 |
| 1991-08-27 | 1,680 | 1,710 | 1,660 | 1,700 | 64,000 | 2,575.76 |
| 1991-08-26 | 1,700 | 1,700 | 1,660 | 1,660 | 78,000 | 2,515.15 |
| 1991-08-23 | 1,770 | 1,770 | 1,670 | 1,700 | 91,000 | 2,575.76 |
| 1991-08-22 | 1,760 | 1,790 | 1,740 | 1,740 | 195,000 | 2,636.36 |
| 1991-08-21 | 1,660 | 1,720 | 1,640 | 1,700 | 227,000 | 2,575.76 |
| 1991-08-20 | 1,590 | 1,630 | 1,550 | 1,630 | 266,000 | 2,469.70 |
| 1991-08-19 | 1,760 | 1,760 | 1,560 | 1,560 | 214,000 | 2,363.64 |
| 1991-08-16 | 1,860 | 1,860 | 1,790 | 1,790 | 168,000 | 2,712.12 |
| 1991-08-15 | 1,880 | 1,880 | 1,840 | 1,870 | 43,000 | 2,833.33 |
| 1991-08-14 | 1,850 | 1,880 | 1,850 | 1,870 | 61,000 | 2,833.33 |
| 1991-08-13 | 1,860 | 1,880 | 1,840 | 1,870 | 158,000 | 2,833.33 |
| 1991-08-12 | 1,900 | 1,900 | 1,840 | 1,900 | 136,000 | 2,878.79 |
| 1991-08-09 | 1,920 | 1,940 | 1,900 | 1,930 | 73,000 | 2,924.24 |
| 1991-08-08 | 1,960 | 1,960 | 1,920 | 1,920 | 80,000 | 2,909.09 |
| 1991-08-07 | 1,990 | 2,000 | 1,950 | 1,960 | 201,000 | 2,969.70 |
| 1991-08-06 | 2,000 | 2,010 | 1,980 | 1,980 | 157,000 | 3,000 |
| 1991-08-05 | 2,060 | 2,060 | 2,020 | 2,040 | 98,000 | 3,090.91 |
| 1991-08-02 | 2,070 | 2,080 | 2,060 | 2,060 | 89,000 | 3,121.21 |
| 1991-08-01 | 2,100 | 2,100 | 2,060 | 2,070 | 259,000 | 3,136.36 |
| 1991-07-31 | 2,070 | 2,120 | 2,060 | 2,090 | 624,000 | 3,166.67 |
| 1991-07-30 | 2,020 | 2,080 | 1,990 | 2,070 | 225,000 | 3,136.36 |
| 1991-07-29 | 2,000 | 2,020 | 1,990 | 2,020 | 60,000 | 3,060.61 |
| 1991-07-26 | 2,000 | 2,010 | 1,990 | 1,990 | 170,000 | 3,015.15 |
| 1991-07-25 | 2,050 | 2,060 | 2,000 | 2,000 | 233,000 | 3,030.30 |
| 1991-07-24 | 2,040 | 2,050 | 2,010 | 2,010 | 195,000 | 3,045.45 |
| 1991-07-23 | 2,020 | 2,070 | 2,020 | 2,060 | 620,000 | 3,121.21 |
| 1991-07-22 | 2,080 | 2,100 | 2,040 | 2,060 | 531,000 | 3,121.21 |
| 1991-07-19 | 2,070 | 2,100 | 2,040 | 2,090 | 2,128,999 | 3,166.67 |
| 1991-07-18 | 2,030 | 2,050 | 1,960 | 2,030 | 789,000 | 3,075.76 |
| 1991-07-17 | 1,990 | 2,030 | 1,970 | 2,010 | 684,000 | 3,045.45 |
| 1991-07-16 | 1,920 | 1,990 | 1,920 | 1,980 | 341,000 | 3,000 |
| 1991-07-15 | 1,890 | 1,930 | 1,890 | 1,920 | 97,000 | 2,909.09 |
| 1991-07-12 | 1,860 | 1,910 | 1,860 | 1,880 | 89,000 | 2,848.48 |
| 1991-07-11 | 1,890 | 1,900 | 1,860 | 1,890 | 188,000 | 2,863.64 |
| 1991-07-10 | 1,810 | 1,860 | 1,790 | 1,860 | 180,000 | 2,818.18 |
| 1991-07-09 | 1,790 | 1,800 | 1,670 | 1,780 | 262,000 | 2,696.97 |
| 1991-07-08 | 1,830 | 1,830 | 1,750 | 1,790 | 330,000 | 2,712.12 |
| 1991-07-05 | 1,890 | 1,900 | 1,850 | 1,860 | 88,000 | 2,818.18 |
| 1991-07-04 | 1,900 | 1,920 | 1,870 | 1,920 | 189,000 | 2,909.09 |
| 1991-07-03 | 1,960 | 1,960 | 1,910 | 1,920 | 69,000 | 2,909.09 |
| 1991-07-02 | 2,000 | 2,010 | 1,960 | 1,980 | 346,000 | 3,000 |
| 1991-07-01 | 1,960 | 2,000 | 1,930 | 2,000 | 304,000 | 3,030.30 |
| 1991-06-28 | 1,960 | 1,970 | 1,900 | 1,930 | 363,000 | 2,924.24 |
| 1991-06-27 | 1,930 | 1,960 | 1,880 | 1,950 | 83,000 | 2,954.55 |
| 1991-06-26 | 1,900 | 1,930 | 1,890 | 1,930 | 150,000 | 2,924.24 |
| 1991-06-25 | 1,870 | 1,900 | 1,840 | 1,890 | 185,000 | 2,863.64 |
| 1991-06-24 | 1,930 | 1,930 | 1,900 | 1,900 | 59,000 | 2,878.79 |
| 1991-06-21 | 1,940 | 1,940 | 1,910 | 1,940 | 287,000 | 2,939.39 |
| 1991-06-20 | 1,950 | 1,960 | 1,900 | 1,940 | 245,000 | 2,939.39 |
| 1991-06-19 | 1,960 | 1,960 | 1,880 | 1,890 | 216,000 | 2,863.64 |
| 1991-06-18 | 1,940 | 1,970 | 1,940 | 1,950 | 62,000 | 2,954.55 |
| 1991-06-17 | 2,000 | 2,010 | 1,950 | 1,950 | 167,000 | 2,954.55 |
| 1991-06-14 | 2,000 | 2,010 | 1,960 | 1,970 | 186,000 | 2,984.85 |
| 1991-06-13 | 1,910 | 2,000 | 1,910 | 2,000 | 143,000 | 3,030.30 |
| 1991-06-12 | 1,950 | 1,980 | 1,910 | 1,910 | 142,000 | 2,893.94 |
| 1991-06-11 | 1,880 | 1,950 | 1,880 | 1,950 | 76,000 | 2,954.55 |
| 1991-06-10 | 1,930 | 1,950 | 1,880 | 1,900 | 49,000 | 2,878.79 |
| 1991-06-07 | 1,980 | 1,980 | 1,960 | 1,960 | 38,000 | 2,969.70 |
| 1991-06-06 | 2,000 | 2,000 | 1,980 | 1,980 | 303,000 | 3,000 |
| 1991-06-05 | 2,000 | 2,040 | 2,000 | 2,020 | 175,000 | 3,060.61 |
| 1991-06-04 | 2,000 | 2,030 | 1,980 | 2,020 | 122,000 | 3,060.61 |
| 1991-06-03 | 2,050 | 2,050 | 2,010 | 2,030 | 57,000 | 3,075.76 |
| 1991-05-31 | 2,050 | 2,060 | 2,010 | 2,030 | 472,000 | 3,075.76 |
| 1991-05-30 | 1,950 | 2,040 | 1,950 | 2,040 | 266,000 | 3,090.91 |
| 1991-05-29 | 1,960 | 1,970 | 1,930 | 1,950 | 276,000 | 2,954.55 |
| 1991-05-28 | 1,840 | 1,930 | 1,840 | 1,930 | 93,000 | 2,924.24 |
| 1991-05-27 | 1,870 | 1,870 | 1,840 | 1,850 | 53,000 | 2,803.03 |
| 1991-05-24 | 1,870 | 1,890 | 1,840 | 1,860 | 221,000 | 2,818.18 |
| 1991-05-23 | 1,910 | 1,920 | 1,870 | 1,870 | 160,000 | 2,833.33 |
| 1991-05-22 | 1,940 | 1,940 | 1,900 | 1,910 | 249,000 | 2,893.94 |
| 1991-05-21 | 1,940 | 1,950 | 1,880 | 1,910 | 337,000 | 2,893.94 |
| 1991-05-20 | 1,980 | 1,990 | 1,940 | 1,940 | 179,000 | 2,939.39 |
| 1991-05-17 | 2,000 | 2,030 | 1,980 | 1,990 | 607,000 | 3,015.15 |
| 1991-05-16 | 2,040 | 2,040 | 1,980 | 2,000 | 279,000 | 3,030.30 |
| 1991-05-15 | 2,040 | 2,070 | 2,040 | 2,060 | 250,000 | 3,121.21 |
| 1991-05-14 | 2,060 | 2,100 | 2,060 | 2,070 | 302,000 | 3,136.36 |
| 1991-05-13 | 2,090 | 2,100 | 2,060 | 2,080 | 251,000 | 3,151.52 |
| 1991-05-10 | 2,070 | 2,110 | 2,060 | 2,090 | 433,000 | 3,166.67 |
| 1991-05-09 | 2,070 | 2,100 | 2,060 | 2,070 | 478,000 | 3,136.36 |
| 1991-05-08 | 2,130 | 2,130 | 2,060 | 2,080 | 787,000 | 3,151.52 |
| 1991-05-07 | 2,160 | 2,180 | 2,130 | 2,140 | 1,006,999 | 3,242.42 |
| 1991-05-02 | 2,140 | 2,180 | 2,120 | 2,120 | 2,116,999 | 3,212.12 |
| 1991-05-01 | 2,090 | 2,150 | 2,080 | 2,130 | 1,656,999 | 3,227.27 |
| 1991-04-30 | 2,040 | 2,110 | 2,030 | 2,080 | 931,999 | 3,151.52 |
| 1991-04-26 | 2,070 | 2,100 | 2,030 | 2,060 | 758,000 | 3,121.21 |
| 1991-04-25 | 2,140 | 2,150 | 2,060 | 2,080 | 2,234,999 | 3,151.52 |
| 1991-04-24 | 2,000 | 2,160 | 2,000 | 2,150 | 5,269,997 | 3,257.58 |
| 1991-04-23 | 1,990 | 2,030 | 1,970 | 1,980 | 1,859,999 | 3,000 |
| 1991-04-22 | 1,900 | 1,990 | 1,900 | 1,990 | 1,595,999 | 3,015.15 |
| 1991-04-19 | 1,850 | 1,920 | 1,850 | 1,910 | 565,000 | 2,893.94 |
| 1991-04-18 | 1,890 | 1,890 | 1,850 | 1,850 | 71,000 | 2,803.03 |
| 1991-04-17 | 1,840 | 1,880 | 1,810 | 1,870 | 372,000 | 2,833.33 |
| 1991-04-16 | 1,870 | 1,870 | 1,810 | 1,810 | 369,000 | 2,742.42 |
| 1991-04-15 | 1,890 | 1,900 | 1,860 | 1,860 | 127,000 | 2,818.18 |
| 1991-04-12 | 1,870 | 1,900 | 1,870 | 1,880 | 117,000 | 2,848.48 |
| 1991-04-11 | 1,860 | 1,890 | 1,860 | 1,880 | 110,000 | 2,848.48 |
| 1991-04-10 | 1,860 | 1,900 | 1,850 | 1,890 | 245,000 | 2,863.64 |
| 1991-04-09 | 1,920 | 1,930 | 1,890 | 1,890 | 364,000 | 2,863.64 |
| 1991-04-08 | 1,880 | 1,920 | 1,860 | 1,920 | 900,999 | 2,909.09 |
| 1991-04-05 | 1,730 | 1,870 | 1,730 | 1,850 | 1,113,999 | 2,803.03 |
| 1991-04-04 | 1,690 | 1,730 | 1,680 | 1,730 | 191,000 | 2,621.21 |
| 1991-04-03 | 1,690 | 1,700 | 1,640 | 1,700 | 142,000 | 2,575.76 |
| 1991-04-02 | 1,650 | 1,660 | 1,640 | 1,660 | 44,000 | 2,515.15 |
| 1991-04-01 | 1,640 | 1,650 | 1,640 | 1,650 | 35,000 | 2,500 |
| 1991-03-29 | 1,640 | 1,650 | 1,640 | 1,640 | 52,000 | 2,484.85 |
| 1991-03-28 | 1,620 | 1,640 | 1,610 | 1,640 | 54,000 | 2,484.85 |
| 1991-03-27 | 1,630 | 1,650 | 1,630 | 1,630 | 21,000 | 2,469.70 |
| 1991-03-26 | 1,630 | 1,660 | 1,630 | 1,630 | 94,000 | 2,469.70 |
| 1991-03-25 | 1,700 | 1,700 | 1,620 | 1,690 | 112,000 | 2,560.61 |
| 1991-03-22 | 1,660 | 1,710 | 1,660 | 1,710 | 68,000 | 2,590.91 |
| 1991-03-20 | 1,700 | 1,710 | 1,660 | 1,660 | 183,000 | 2,515.15 |
| 1991-03-19 | 1,730 | 1,740 | 1,720 | 1,740 | 142,000 | 2,636.36 |
| 1991-03-18 | 1,740 | 1,750 | 1,730 | 1,730 | 185,000 | 2,621.21 |
| 1991-03-15 | 1,720 | 1,740 | 1,700 | 1,710 | 84,000 | 2,590.91 |
| 1991-03-14 | 1,650 | 1,700 | 1,640 | 1,700 | 132,000 | 2,575.76 |
| 1991-03-13 | 1,700 | 1,720 | 1,670 | 1,670 | 111,000 | 2,530.30 |
| 1991-03-12 | 1,730 | 1,750 | 1,710 | 1,710 | 108,000 | 2,590.91 |
| 1991-03-11 | 1,740 | 1,750 | 1,710 | 1,730 | 170,000 | 2,621.21 |
| 1991-03-08 | 1,670 | 1,730 | 1,670 | 1,720 | 160,000 | 2,606.06 |
| 1991-03-07 | 1,740 | 1,740 | 1,710 | 1,730 | 217,000 | 2,621.21 |
| 1991-03-06 | 1,680 | 1,730 | 1,680 | 1,730 | 409,000 | 2,621.21 |
| 1991-03-05 | 1,650 | 1,660 | 1,610 | 1,650 | 101,000 | 2,500 |
| 1991-03-04 | 1,640 | 1,650 | 1,610 | 1,650 | 72,000 | 2,500 |
| 1991-03-01 | 1,680 | 1,700 | 1,640 | 1,640 | 119,000 | 2,484.85 |
| 1991-02-28 | 1,680 | 1,700 | 1,650 | 1,680 | 110,000 | 2,545.45 |
| 1991-02-27 | 1,640 | 1,700 | 1,640 | 1,690 | 68,000 | 2,560.61 |
| 1991-02-26 | 1,700 | 1,740 | 1,670 | 1,700 | 319,000 | 2,575.76 |
| 1991-02-25 | 1,600 | 1,670 | 1,600 | 1,670 | 151,000 | 2,530.30 |
| 1991-02-22 | 1,600 | 1,630 | 1,560 | 1,560 | 197,000 | 2,363.64 |
| 1991-02-21 | 1,640 | 1,670 | 1,640 | 1,640 | 245,000 | 2,484.85 |
| 1991-02-20 | 1,720 | 1,750 | 1,690 | 1,750 | 327,000 | 2,651.52 |
| 1991-02-19 | 1,660 | 1,750 | 1,660 | 1,750 | 539,000 | 2,651.52 |
| 1991-02-18 | 1,570 | 1,680 | 1,560 | 1,660 | 633,000 | 2,515.15 |
| 1991-02-15 | 1,470 | 1,520 | 1,460 | 1,520 | 302,000 | 2,303.03 |
| 1991-02-14 | 1,450 | 1,480 | 1,440 | 1,480 | 393,000 | 2,242.42 |
| 1991-02-13 | 1,410 | 1,440 | 1,410 | 1,430 | 218,000 | 2,166.67 |
| 1991-02-12 | 1,400 | 1,450 | 1,400 | 1,430 | 270,000 | 2,166.67 |
| 1991-02-08 | 1,330 | 1,390 | 1,320 | 1,380 | 168,000 | 2,090.91 |
| 1991-02-07 | 1,350 | 1,350 | 1,330 | 1,330 | 128,000 | 2,015.15 |
| 1991-02-06 | 1,340 | 1,350 | 1,320 | 1,330 | 222,000 | 2,015.15 |
| 1991-02-05 | 1,270 | 1,340 | 1,270 | 1,340 | 217,000 | 2,030.30 |
| 1991-02-04 | 1,260 | 1,280 | 1,260 | 1,270 | 31,000 | 1,924.24 |
| 1991-02-01 | 1,280 | 1,280 | 1,240 | 1,260 | 92,000 | 1,909.09 |
| 1991-01-31 | 1,290 | 1,300 | 1,260 | 1,260 | 101,000 | 1,909.09 |
| 1991-01-30 | 1,230 | 1,270 | 1,230 | 1,270 | 94,000 | 1,924.24 |
| 1991-01-29 | 1,240 | 1,240 | 1,210 | 1,230 | 56,000 | 1,863.64 |
| 1991-01-28 | 1,220 | 1,240 | 1,190 | 1,240 | 81,000 | 1,878.79 |
| 1991-01-25 | 1,250 | 1,250 | 1,220 | 1,220 | 58,000 | 1,848.48 |
| 1991-01-24 | 1,230 | 1,240 | 1,200 | 1,230 | 158,000 | 1,863.64 |
| 1991-01-23 | 1,230 | 1,250 | 1,220 | 1,240 | 70,000 | 1,878.79 |
| 1991-01-22 | 1,250 | 1,260 | 1,240 | 1,260 | 72,000 | 1,909.09 |
| 1991-01-21 | 1,250 | 1,260 | 1,220 | 1,230 | 155,000 | 1,863.64 |
| 1991-01-18 | 1,320 | 1,320 | 1,270 | 1,270 | 246,000 | 1,924.24 |
| 1991-01-17 | 1,260 | 1,330 | 1,260 | 1,280 | 187,000 | 1,939.39 |
| 1991-01-16 | 1,260 | 1,340 | 1,250 | 1,280 | 274,000 | 1,939.39 |
| 1991-01-14 | 1,210 | 1,260 | 1,190 | 1,250 | 386,000 | 1,893.94 |
| 1991-01-11 | 1,200 | 1,220 | 1,180 | 1,190 | 296,000 | 1,803.03 |
| 1991-01-10 | 1,200 | 1,200 | 1,180 | 1,190 | 149,000 | 1,803.03 |
| 1991-01-09 | 1,250 | 1,250 | 1,210 | 1,220 | 122,000 | 1,848.48 |
| 1991-01-08 | 1,280 | 1,280 | 1,230 | 1,250 | 107,000 | 1,893.94 |
| 1991-01-07 | 1,310 | 1,340 | 1,280 | 1,300 | 122,000 | 1,969.70 |
| 1991-01-04 | 1,350 | 1,350 | 1,300 | 1,300 | 77,000 | 1,969.70 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
