5302 日本カーボン(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 | 1,990 | 2,050 | 1,850 | 1,850 | 1,950,000 | 18,500 |
| 1991-12-27 | 1,970 | 2,080 | 1,820 | 2,030 | 1,968,000 | 20,300 |
| 1991-12-26 | 2,320 | 2,320 | 2,000 | 2,010 | 1,851,000 | 20,100 |
| 1991-12-25 | 2,270 | 2,500 | 2,270 | 2,360 | 3,590,000 | 23,600 |
| 1991-12-24 | 2,190 | 2,190 | 2,190 | 2,190 | 562,000 | 21,900 |
| 1991-12-20 | 2,590 | 2,590 | 2,590 | 2,590 | 179,000 | 25,900 |
| 1991-12-19 | 3,180 | 3,200 | 2,950 | 2,990 | 1,500,000 | 29,900 |
| 1991-12-18 | 3,310 | 3,310 | 3,200 | 3,280 | 960,000 | 32,800 |
| 1991-12-17 | 3,450 | 3,450 | 3,310 | 3,330 | 1,162,000 | 33,300 |
| 1991-12-16 | 3,130 | 3,440 | 3,100 | 3,420 | 1,790,000 | 34,200 |
| 1991-12-13 | 3,100 | 3,100 | 2,960 | 3,100 | 2,023,000 | 31,000 |
| 1991-12-12 | 2,970 | 3,050 | 2,960 | 2,960 | 648,000 | 29,600 |
| 1991-12-11 | 2,890 | 2,970 | 2,800 | 2,970 | 939,000 | 29,700 |
| 1991-12-10 | 2,970 | 3,020 | 2,880 | 2,970 | 576,000 | 29,700 |
| 1991-12-09 | 3,090 | 3,100 | 2,980 | 2,990 | 661,000 | 29,900 |
| 1991-12-06 | 2,960 | 3,130 | 2,930 | 3,040 | 714,000 | 30,400 |
| 1991-12-05 | 2,920 | 3,150 | 2,900 | 2,950 | 2,827,000 | 29,500 |
| 1991-12-04 | 2,580 | 2,840 | 2,580 | 2,840 | 1,091,000 | 28,400 |
| 1991-12-03 | 2,440 | 2,550 | 2,400 | 2,500 | 395,000 | 25,000 |
| 1991-12-02 | 2,360 | 2,500 | 2,350 | 2,400 | 409,000 | 24,000 |
| 1991-11-29 | 2,440 | 2,530 | 2,360 | 2,360 | 663,000 | 23,600 |
| 1991-11-28 | 2,310 | 2,490 | 2,310 | 2,470 | 591,000 | 24,700 |
| 1991-11-27 | 2,600 | 2,620 | 2,350 | 2,350 | 626,000 | 23,500 |
| 1991-11-26 | 2,550 | 2,600 | 2,440 | 2,580 | 526,000 | 25,800 |
| 1991-11-25 | 2,570 | 2,590 | 2,520 | 2,530 | 263,000 | 25,300 |
| 1991-11-22 | 2,650 | 2,690 | 2,540 | 2,610 | 501,000 | 26,100 |
| 1991-11-21 | 2,440 | 2,580 | 2,260 | 2,580 | 1,147,000 | 25,800 |
| 1991-11-20 | 2,620 | 2,680 | 2,480 | 2,480 | 797,000 | 24,800 |
| 1991-11-19 | 2,680 | 2,710 | 2,610 | 2,660 | 900,000 | 26,600 |
| 1991-11-18 | 2,600 | 2,790 | 2,600 | 2,640 | 1,652,000 | 26,400 |
| 1991-11-15 | 2,510 | 2,760 | 2,490 | 2,670 | 2,729,000 | 26,700 |
| 1991-11-14 | 2,380 | 2,520 | 2,370 | 2,470 | 1,020,000 | 24,700 |
| 1991-11-13 | 2,490 | 2,570 | 2,350 | 2,360 | 1,593,000 | 23,600 |
| 1991-11-12 | 2,350 | 2,450 | 2,290 | 2,450 | 1,618,000 | 24,500 |
| 1991-11-11 | 2,060 | 2,280 | 2,060 | 2,240 | 846,000 | 22,400 |
| 1991-11-08 | 2,100 | 2,100 | 1,930 | 2,000 | 715,000 | 20,000 |
| 1991-11-07 | 2,300 | 2,340 | 2,080 | 2,090 | 1,804,000 | 20,900 |
| 1991-11-06 | 2,200 | 2,380 | 2,180 | 2,300 | 2,537,000 | 23,000 |
| 1991-11-05 | 1,890 | 2,020 | 1,870 | 2,020 | 2,149,000 | 20,200 |
| 1991-11-01 | 1,780 | 1,830 | 1,780 | 1,830 | 809,000 | 18,300 |
| 1991-10-31 | 1,800 | 1,800 | 1,760 | 1,800 | 516,000 | 18,000 |
| 1991-10-30 | 1,810 | 1,810 | 1,740 | 1,790 | 433,000 | 17,900 |
| 1991-10-29 | 1,790 | 1,840 | 1,760 | 1,780 | 1,098,000 | 17,800 |
| 1991-10-28 | 1,760 | 1,820 | 1,710 | 1,710 | 619,000 | 17,100 |
| 1991-10-25 | 1,650 | 1,750 | 1,600 | 1,730 | 647,000 | 17,300 |
| 1991-10-24 | 1,640 | 1,670 | 1,620 | 1,620 | 442,000 | 16,200 |
| 1991-10-23 | 1,700 | 1,700 | 1,580 | 1,610 | 458,000 | 16,100 |
| 1991-10-22 | 1,780 | 1,780 | 1,680 | 1,680 | 1,169,000 | 16,800 |
| 1991-10-21 | 1,580 | 1,770 | 1,580 | 1,750 | 2,046,000 | 17,500 |
| 1991-10-18 | 1,580 | 1,590 | 1,540 | 1,550 | 489,000 | 15,500 |
| 1991-10-17 | 1,580 | 1,600 | 1,550 | 1,550 | 603,000 | 15,500 |
| 1991-10-16 | 1,600 | 1,620 | 1,550 | 1,550 | 459,000 | 15,500 |
| 1991-10-15 | 1,590 | 1,600 | 1,520 | 1,550 | 536,000 | 15,500 |
| 1991-10-14 | 1,560 | 1,670 | 1,550 | 1,560 | 1,614,000 | 15,600 |
| 1991-10-11 | 1,450 | 1,540 | 1,440 | 1,520 | 778,000 | 15,200 |
| 1991-10-09 | 1,400 | 1,440 | 1,380 | 1,440 | 719,000 | 14,400 |
| 1991-10-08 | 1,370 | 1,480 | 1,360 | 1,400 | 369,000 | 14,000 |
| 1991-10-07 | 1,400 | 1,430 | 1,340 | 1,370 | 361,000 | 13,700 |
| 1991-10-04 | 1,400 | 1,450 | 1,340 | 1,420 | 584,000 | 14,200 |
| 1991-10-03 | 1,400 | 1,470 | 1,400 | 1,410 | 681,000 | 14,100 |
| 1991-10-02 | 1,630 | 1,640 | 1,420 | 1,420 | 1,097,000 | 14,200 |
| 1991-10-01 | 1,470 | 1,630 | 1,470 | 1,600 | 2,417,000 | 16,000 |
| 1991-09-30 | 1,330 | 1,510 | 1,320 | 1,460 | 1,978,000 | 14,600 |
| 1991-09-27 | 1,330 | 1,410 | 1,290 | 1,310 | 2,921,000 | 13,100 |
| 1991-09-26 | 1,490 | 1,560 | 1,300 | 1,330 | 3,445,000 | 13,300 |
| 1991-09-25 | 1,720 | 1,760 | 1,720 | 1,750 | 513,000 | 17,500 |
| 1991-09-24 | 1,750 | 1,840 | 1,740 | 1,740 | 4,114,000 | 17,400 |
| 1991-09-20 | 2,390 | 2,410 | 2,030 | 2,030 | 2,942,000 | 20,300 |
| 1991-09-19 | 2,270 | 2,570 | 2,270 | 2,480 | 4,734,000 | 24,800 |
| 1991-09-18 | 1,980 | 2,250 | 1,980 | 2,230 | 4,608,000 | 22,300 |
| 1991-09-17 | 1,830 | 1,950 | 1,800 | 1,950 | 4,339,000 | 19,500 |
| 1991-09-13 | 1,780 | 1,840 | 1,750 | 1,800 | 6,352,000 | 18,000 |
| 1991-09-12 | 1,700 | 1,820 | 1,690 | 1,790 | 5,420,000 | 17,900 |
| 1991-09-11 | 1,460 | 1,640 | 1,460 | 1,640 | 4,960,000 | 16,400 |
| 1991-09-10 | 1,500 | 1,550 | 1,470 | 1,470 | 4,340,000 | 14,700 |
| 1991-09-09 | 1,380 | 1,510 | 1,370 | 1,470 | 3,926,000 | 14,700 |
| 1991-09-06 | 1,290 | 1,380 | 1,290 | 1,350 | 3,838,000 | 13,500 |
| 1991-09-05 | 1,200 | 1,290 | 1,170 | 1,290 | 5,366,000 | 12,900 |
| 1991-09-04 | 1,280 | 1,280 | 1,230 | 1,240 | 3,038,000 | 12,400 |
| 1991-09-03 | 1,260 | 1,300 | 1,240 | 1,290 | 3,319,000 | 12,900 |
| 1991-09-02 | 1,290 | 1,310 | 1,210 | 1,280 | 5,340,000 | 12,800 |
| 1991-08-30 | 1,240 | 1,310 | 1,230 | 1,280 | 5,576,000 | 12,800 |
| 1991-08-29 | 1,190 | 1,240 | 1,170 | 1,230 | 4,785,000 | 12,300 |
| 1991-08-28 | 1,150 | 1,190 | 1,130 | 1,190 | 3,852,000 | 11,900 |
| 1991-08-27 | 1,120 | 1,170 | 1,110 | 1,130 | 3,072,000 | 11,300 |
| 1991-08-26 | 1,140 | 1,150 | 1,110 | 1,120 | 3,283,000 | 11,200 |
| 1991-08-23 | 1,010 | 1,140 | 995 | 1,120 | 5,281,000 | 11,200 |
| 1991-08-22 | 1,020 | 1,020 | 996 | 1,000 | 1,363,000 | 10,000 |
| 1991-08-21 | 957 | 984 | 957 | 980 | 1,025,000 | 9,800 |
| 1991-08-20 | 959 | 976 | 948 | 958 | 2,346,000 | 9,580 |
| 1991-08-19 | 995 | 1,000 | 945 | 957 | 3,982,000 | 9,570 |
| 1991-08-16 | 971 | 1,010 | 971 | 995 | 2,018,000 | 9,950 |
| 1991-08-15 | 1,030 | 1,040 | 975 | 975 | 3,453,000 | 9,750 |
| 1991-08-14 | 993 | 1,050 | 990 | 1,050 | 4,307,000 | 10,500 |
| 1991-08-13 | 986 | 1,000 | 983 | 990 | 2,653,000 | 9,900 |
| 1991-08-12 | 996 | 997 | 954 | 991 | 3,957,000 | 9,910 |
| 1991-08-09 | 980 | 1,010 | 979 | 995 | 4,137,000 | 9,950 |
| 1991-08-08 | 994 | 997 | 981 | 981 | 2,007,000 | 9,810 |
| 1991-08-07 | 975 | 1,000 | 971 | 990 | 4,946,000 | 9,900 |
| 1991-08-06 | 956 | 988 | 951 | 974 | 4,382,000 | 9,740 |
| 1991-08-05 | 990 | 993 | 965 | 966 | 1,513,000 | 9,660 |
| 1991-08-02 | 968 | 995 | 965 | 990 | 3,948,000 | 9,900 |
| 1991-08-01 | 1,000 | 1,010 | 971 | 971 | 5,944,000 | 9,710 |
| 1991-07-31 | 941 | 994 | 941 | 994 | 6,742,000 | 9,940 |
| 1991-07-30 | 928 | 947 | 928 | 940 | 3,482,000 | 9,400 |
| 1991-07-29 | 929 | 949 | 927 | 930 | 3,821,000 | 9,300 |
| 1991-07-26 | 915 | 925 | 908 | 919 | 3,128,000 | 9,190 |
| 1991-07-25 | 899 | 924 | 895 | 912 | 4,881,000 | 9,120 |
| 1991-07-24 | 852 | 889 | 852 | 889 | 3,244,000 | 8,890 |
| 1991-07-23 | 843 | 858 | 841 | 851 | 2,860,000 | 8,510 |
| 1991-07-22 | 860 | 860 | 849 | 853 | 1,975,000 | 8,530 |
| 1991-07-19 | 884 | 885 | 853 | 865 | 1,717,000 | 8,650 |
| 1991-07-18 | 875 | 899 | 852 | 875 | 2,346,000 | 8,750 |
| 1991-07-17 | 895 | 896 | 873 | 876 | 2,330,000 | 8,760 |
| 1991-07-16 | 920 | 920 | 900 | 901 | 4,067,000 | 9,010 |
| 1991-07-15 | 918 | 921 | 893 | 910 | 2,945,000 | 9,100 |
| 1991-07-12 | 904 | 927 | 897 | 914 | 7,425,000 | 9,140 |
| 1991-07-11 | 880 | 916 | 879 | 900 | 10,088,000 | 9,000 |
| 1991-07-10 | 828 | 870 | 816 | 870 | 3,256,000 | 8,700 |
| 1991-07-09 | 818 | 838 | 796 | 830 | 4,244,000 | 8,300 |
| 1991-07-08 | 826 | 832 | 770 | 828 | 6,144,000 | 8,280 |
| 1991-07-05 | 845 | 859 | 827 | 827 | 3,030,000 | 8,270 |
| 1991-07-04 | 805 | 849 | 798 | 841 | 2,431,000 | 8,410 |
| 1991-07-03 | 805 | 819 | 787 | 815 | 2,531,000 | 8,150 |
| 1991-07-02 | 810 | 829 | 805 | 813 | 2,151,000 | 8,130 |
| 1991-07-01 | 816 | 817 | 797 | 810 | 2,212,000 | 8,100 |
| 1991-06-28 | 831 | 845 | 790 | 794 | 3,594,000 | 7,940 |
| 1991-06-27 | 830 | 846 | 828 | 830 | 2,475,000 | 8,300 |
| 1991-06-26 | 828 | 864 | 827 | 838 | 6,645,000 | 8,380 |
| 1991-06-25 | 814 | 827 | 804 | 821 | 4,937,000 | 8,210 |
| 1991-06-24 | 789 | 821 | 788 | 817 | 7,221,000 | 8,170 |
| 1991-06-21 | 777 | 788 | 771 | 787 | 3,125,000 | 7,870 |
| 1991-06-20 | 730 | 764 | 729 | 757 | 1,709,000 | 7,570 |
| 1991-06-19 | 755 | 755 | 730 | 740 | 470,000 | 7,400 |
| 1991-06-18 | 732 | 756 | 730 | 753 | 775,000 | 7,530 |
| 1991-06-17 | 760 | 760 | 740 | 740 | 177,000 | 7,400 |
| 1991-06-14 | 760 | 760 | 745 | 754 | 2,055,000 | 7,540 |
| 1991-06-13 | 751 | 755 | 747 | 750 | 513,000 | 7,500 |
| 1991-06-12 | 758 | 763 | 743 | 746 | 697,000 | 7,460 |
| 1991-06-11 | 730 | 762 | 730 | 750 | 624,000 | 7,500 |
| 1991-06-10 | 750 | 750 | 732 | 736 | 240,000 | 7,360 |
| 1991-06-07 | 726 | 760 | 726 | 754 | 1,014,000 | 7,540 |
| 1991-06-06 | 745 | 754 | 722 | 725 | 797,000 | 7,250 |
| 1991-06-05 | 735 | 766 | 735 | 735 | 955,000 | 7,350 |
| 1991-06-04 | 762 | 775 | 741 | 745 | 2,887,000 | 7,450 |
| 1991-06-03 | 720 | 764 | 720 | 764 | 3,779,000 | 7,640 |
| 1991-05-31 | 725 | 726 | 701 | 720 | 734,000 | 7,200 |
| 1991-05-30 | 725 | 735 | 715 | 728 | 720,000 | 7,280 |
| 1991-05-29 | 720 | 733 | 705 | 715 | 540,000 | 7,150 |
| 1991-05-28 | 710 | 710 | 698 | 702 | 293,000 | 7,020 |
| 1991-05-27 | 716 | 734 | 710 | 710 | 373,000 | 7,100 |
| 1991-05-24 | 710 | 720 | 701 | 701 | 138,000 | 7,010 |
| 1991-05-23 | 712 | 722 | 708 | 720 | 202,000 | 7,200 |
| 1991-05-22 | 710 | 718 | 699 | 713 | 121,000 | 7,130 |
| 1991-05-21 | 690 | 700 | 690 | 700 | 151,000 | 7,000 |
| 1991-05-20 | 719 | 719 | 695 | 710 | 224,000 | 7,100 |
| 1991-05-17 | 690 | 720 | 690 | 709 | 196,000 | 7,090 |
| 1991-05-16 | 703 | 710 | 690 | 690 | 241,000 | 6,900 |
| 1991-05-15 | 710 | 720 | 706 | 706 | 300,000 | 7,060 |
| 1991-05-14 | 735 | 735 | 726 | 729 | 278,000 | 7,290 |
| 1991-05-13 | 720 | 737 | 720 | 727 | 469,000 | 7,270 |
| 1991-05-10 | 711 | 730 | 711 | 720 | 485,000 | 7,200 |
| 1991-05-09 | 710 | 720 | 710 | 720 | 294,000 | 7,200 |
| 1991-05-08 | 720 | 720 | 709 | 720 | 223,000 | 7,200 |
| 1991-05-07 | 740 | 740 | 721 | 724 | 166,000 | 7,240 |
| 1991-05-02 | 735 | 740 | 728 | 735 | 715,000 | 7,350 |
| 1991-05-01 | 711 | 730 | 711 | 729 | 383,000 | 7,290 |
| 1991-04-30 | 712 | 719 | 701 | 710 | 604,000 | 7,100 |
| 1991-04-26 | 731 | 734 | 716 | 720 | 492,000 | 7,200 |
| 1991-04-25 | 735 | 748 | 722 | 722 | 2,350,000 | 7,220 |
| 1991-04-24 | 726 | 729 | 716 | 729 | 942,000 | 7,290 |
| 1991-04-23 | 700 | 719 | 700 | 719 | 543,000 | 7,190 |
| 1991-04-22 | 714 | 715 | 696 | 703 | 400,000 | 7,030 |
| 1991-04-19 | 717 | 719 | 710 | 716 | 349,000 | 7,160 |
| 1991-04-18 | 716 | 723 | 701 | 719 | 326,000 | 7,190 |
| 1991-04-17 | 720 | 725 | 710 | 725 | 412,000 | 7,250 |
| 1991-04-16 | 719 | 719 | 698 | 702 | 400,000 | 7,020 |
| 1991-04-15 | 716 | 723 | 708 | 712 | 389,000 | 7,120 |
| 1991-04-12 | 740 | 740 | 725 | 726 | 1,423,000 | 7,260 |
| 1991-04-11 | 705 | 739 | 700 | 735 | 4,825,000 | 7,350 |
| 1991-04-10 | 670 | 705 | 670 | 696 | 779,000 | 6,960 |
| 1991-04-09 | 657 | 690 | 657 | 680 | 571,000 | 6,800 |
| 1991-04-08 | 685 | 686 | 667 | 667 | 186,000 | 6,670 |
| 1991-04-05 | 660 | 680 | 654 | 680 | 284,000 | 6,800 |
| 1991-04-04 | 665 | 669 | 651 | 660 | 98,000 | 6,600 |
| 1991-04-03 | 651 | 670 | 651 | 665 | 391,000 | 6,650 |
| 1991-04-02 | 639 | 651 | 638 | 641 | 122,000 | 6,410 |
| 1991-04-01 | 650 | 650 | 636 | 641 | 124,000 | 6,410 |
| 1991-03-29 | 658 | 660 | 635 | 660 | 152,000 | 6,600 |
| 1991-03-28 | 631 | 655 | 631 | 648 | 161,000 | 6,480 |
| 1991-03-27 | 670 | 670 | 648 | 648 | 130,000 | 6,480 |
| 1991-03-26 | 661 | 670 | 660 | 660 | 322,000 | 6,600 |
| 1991-03-25 | 654 | 674 | 654 | 660 | 382,000 | 6,600 |
| 1991-03-22 | 660 | 683 | 660 | 674 | 346,000 | 6,740 |
| 1991-03-20 | 689 | 689 | 670 | 670 | 260,000 | 6,700 |
| 1991-03-19 | 695 | 699 | 680 | 681 | 232,000 | 6,810 |
| 1991-03-18 | 700 | 700 | 690 | 699 | 172,000 | 6,990 |
| 1991-03-15 | 681 | 702 | 670 | 690 | 354,000 | 6,900 |
| 1991-03-14 | 691 | 700 | 676 | 691 | 272,000 | 6,910 |
| 1991-03-13 | 709 | 709 | 691 | 691 | 248,000 | 6,910 |
| 1991-03-12 | 705 | 709 | 700 | 700 | 517,000 | 7,000 |
| 1991-03-11 | 719 | 731 | 712 | 718 | 1,513,000 | 7,180 |
| 1991-03-08 | 680 | 699 | 673 | 699 | 1,939,000 | 6,990 |
| 1991-03-07 | 666 | 671 | 661 | 670 | 198,000 | 6,700 |
| 1991-03-06 | 672 | 690 | 672 | 676 | 172,000 | 6,760 |
| 1991-03-05 | 690 | 690 | 667 | 672 | 173,000 | 6,720 |
| 1991-03-04 | 677 | 694 | 675 | 676 | 288,000 | 6,760 |
| 1991-03-01 | 685 | 690 | 670 | 687 | 257,000 | 6,870 |
| 1991-02-28 | 690 | 700 | 685 | 695 | 278,000 | 6,950 |
| 1991-02-27 | 685 | 695 | 671 | 690 | 110,000 | 6,900 |
| 1991-02-26 | 710 | 710 | 680 | 705 | 491,000 | 7,050 |
| 1991-02-25 | 700 | 720 | 690 | 700 | 556,000 | 7,000 |
| 1991-02-22 | 665 | 700 | 665 | 700 | 1,098,000 | 7,000 |
| 1991-02-21 | 661 | 687 | 661 | 675 | 448,000 | 6,750 |
| 1991-02-20 | 660 | 684 | 656 | 680 | 582,000 | 6,800 |
| 1991-02-19 | 655 | 675 | 653 | 655 | 876,000 | 6,550 |
| 1991-02-18 | 664 | 669 | 655 | 665 | 494,000 | 6,650 |
| 1991-02-15 | 630 | 645 | 611 | 644 | 591,000 | 6,440 |
| 1991-02-14 | 665 | 671 | 650 | 650 | 838,000 | 6,500 |
| 1991-02-13 | 630 | 645 | 622 | 645 | 772,000 | 6,450 |
| 1991-02-12 | 600 | 630 | 600 | 620 | 565,000 | 6,200 |
| 1991-02-08 | 581 | 614 | 565 | 598 | 691,000 | 5,980 |
| 1991-02-07 | 577 | 577 | 565 | 571 | 183,000 | 5,710 |
| 1991-02-06 | 583 | 589 | 565 | 565 | 283,000 | 5,650 |
| 1991-02-05 | 563 | 588 | 550 | 580 | 391,000 | 5,800 |
| 1991-02-04 | 554 | 560 | 544 | 544 | 147,000 | 5,440 |
| 1991-02-01 | 549 | 549 | 533 | 534 | 320,000 | 5,340 |
| 1991-01-31 | 565 | 565 | 531 | 531 | 141,000 | 5,310 |
| 1991-01-30 | 538 | 555 | 531 | 555 | 151,000 | 5,550 |
| 1991-01-29 | 554 | 555 | 538 | 538 | 135,000 | 5,380 |
| 1991-01-28 | 558 | 558 | 531 | 550 | 125,000 | 5,500 |
| 1991-01-25 | 540 | 549 | 520 | 548 | 354,000 | 5,480 |
| 1991-01-24 | 540 | 540 | 520 | 530 | 391,000 | 5,300 |
| 1991-01-23 | 526 | 540 | 519 | 530 | 150,000 | 5,300 |
| 1991-01-22 | 540 | 545 | 527 | 527 | 130,000 | 5,270 |
| 1991-01-21 | 545 | 550 | 530 | 530 | 143,000 | 5,300 |
| 1991-01-18 | 569 | 580 | 540 | 555 | 435,000 | 5,550 |
| 1991-01-17 | 527 | 560 | 527 | 559 | 386,000 | 5,590 |
| 1991-01-16 | 530 | 549 | 530 | 537 | 109,000 | 5,370 |
| 1991-01-14 | 560 | 575 | 540 | 570 | 124,000 | 5,700 |
| 1991-01-11 | 531 | 555 | 523 | 555 | 209,000 | 5,550 |
| 1991-01-10 | 540 | 550 | 521 | 522 | 220,000 | 5,220 |
| 1991-01-09 | 525 | 550 | 520 | 550 | 135,000 | 5,500 |
| 1991-01-08 | 560 | 560 | 530 | 530 | 141,000 | 5,300 |
| 1991-01-07 | 579 | 579 | 560 | 560 | 147,000 | 5,600 |
| 1991-01-04 | 562 | 569 | 543 | 551 | 164,000 | 5,510 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
