5332 TOTO(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 | 1,720 | 1,730 | 1,690 | 1,710 | 204,000 | 3,109.09 |
| 1991-12-27 | 1,700 | 1,710 | 1,680 | 1,680 | 148,000 | 3,054.55 |
| 1991-12-26 | 1,680 | 1,730 | 1,680 | 1,690 | 228,000 | 3,072.73 |
| 1991-12-25 | 1,690 | 1,770 | 1,660 | 1,710 | 264,000 | 3,109.09 |
| 1991-12-24 | 1,670 | 1,700 | 1,660 | 1,660 | 320,000 | 3,018.18 |
| 1991-12-20 | 1,670 | 1,730 | 1,660 | 1,660 | 137,000 | 3,018.18 |
| 1991-12-19 | 1,700 | 1,720 | 1,680 | 1,680 | 99,000 | 3,054.55 |
| 1991-12-18 | 1,680 | 1,700 | 1,670 | 1,700 | 170,000 | 3,090.91 |
| 1991-12-17 | 1,710 | 1,710 | 1,680 | 1,700 | 83,000 | 3,090.91 |
| 1991-12-16 | 1,740 | 1,740 | 1,710 | 1,710 | 116,000 | 3,109.09 |
| 1991-12-13 | 1,720 | 1,770 | 1,690 | 1,730 | 1,630,000 | 3,145.45 |
| 1991-12-12 | 1,630 | 1,650 | 1,600 | 1,600 | 303,000 | 2,909.09 |
| 1991-12-11 | 1,650 | 1,670 | 1,600 | 1,640 | 630,000 | 2,981.82 |
| 1991-12-10 | 1,700 | 1,700 | 1,660 | 1,670 | 446,000 | 3,036.36 |
| 1991-12-09 | 1,680 | 1,700 | 1,660 | 1,670 | 106,000 | 3,036.36 |
| 1991-12-06 | 1,660 | 1,680 | 1,630 | 1,660 | 91,000 | 3,018.18 |
| 1991-12-05 | 1,650 | 1,660 | 1,630 | 1,630 | 207,000 | 2,963.64 |
| 1991-12-04 | 1,640 | 1,670 | 1,640 | 1,660 | 255,000 | 3,018.18 |
| 1991-12-03 | 1,680 | 1,690 | 1,650 | 1,650 | 295,000 | 3,000 |
| 1991-12-02 | 1,760 | 1,760 | 1,670 | 1,670 | 265,000 | 3,036.36 |
| 1991-11-29 | 1,750 | 1,800 | 1,750 | 1,800 | 143,000 | 3,272.73 |
| 1991-11-28 | 1,770 | 1,780 | 1,750 | 1,750 | 164,000 | 3,181.82 |
| 1991-11-27 | 1,850 | 1,850 | 1,820 | 1,820 | 145,000 | 3,309.09 |
| 1991-11-26 | 1,790 | 1,820 | 1,780 | 1,820 | 112,000 | 3,309.09 |
| 1991-11-25 | 1,780 | 1,820 | 1,770 | 1,820 | 174,000 | 3,309.09 |
| 1991-11-22 | 1,760 | 1,810 | 1,760 | 1,810 | 260,000 | 3,290.91 |
| 1991-11-21 | 1,790 | 1,790 | 1,750 | 1,760 | 163,000 | 3,200 |
| 1991-11-20 | 1,720 | 1,770 | 1,720 | 1,760 | 210,000 | 3,200 |
| 1991-11-19 | 1,770 | 1,780 | 1,750 | 1,750 | 220,000 | 3,181.82 |
| 1991-11-18 | 1,790 | 1,810 | 1,720 | 1,740 | 331,000 | 3,163.64 |
| 1991-11-15 | 1,770 | 1,820 | 1,750 | 1,820 | 403,000 | 3,309.09 |
| 1991-11-14 | 1,760 | 1,780 | 1,740 | 1,770 | 92,000 | 3,218.18 |
| 1991-11-13 | 1,800 | 1,810 | 1,780 | 1,780 | 105,000 | 3,236.36 |
| 1991-11-12 | 1,780 | 1,800 | 1,760 | 1,800 | 208,000 | 3,272.73 |
| 1991-11-11 | 1,750 | 1,770 | 1,740 | 1,770 | 123,000 | 3,218.18 |
| 1991-11-08 | 1,810 | 1,820 | 1,760 | 1,800 | 264,000 | 3,272.73 |
| 1991-11-07 | 1,830 | 1,840 | 1,820 | 1,820 | 240,000 | 3,309.09 |
| 1991-11-06 | 1,840 | 1,860 | 1,820 | 1,820 | 131,000 | 3,309.09 |
| 1991-11-05 | 1,870 | 1,870 | 1,850 | 1,870 | 342,000 | 3,400 |
| 1991-11-01 | 1,840 | 1,870 | 1,840 | 1,870 | 196,000 | 3,400 |
| 1991-10-31 | 1,840 | 1,870 | 1,840 | 1,870 | 211,000 | 3,400 |
| 1991-10-30 | 1,870 | 1,870 | 1,820 | 1,870 | 160,000 | 3,400 |
| 1991-10-29 | 1,880 | 1,880 | 1,840 | 1,870 | 392,000 | 3,400 |
| 1991-10-28 | 1,860 | 1,880 | 1,850 | 1,850 | 176,000 | 3,363.64 |
| 1991-10-25 | 1,880 | 1,890 | 1,860 | 1,880 | 433,000 | 3,418.18 |
| 1991-10-24 | 1,860 | 1,880 | 1,860 | 1,880 | 583,000 | 3,418.18 |
| 1991-10-23 | 1,820 | 1,860 | 1,820 | 1,860 | 202,000 | 3,381.82 |
| 1991-10-22 | 1,820 | 1,850 | 1,810 | 1,850 | 379,000 | 3,363.64 |
| 1991-10-21 | 1,850 | 1,850 | 1,840 | 1,850 | 305,000 | 3,363.64 |
| 1991-10-18 | 1,830 | 1,840 | 1,800 | 1,840 | 305,000 | 3,345.45 |
| 1991-10-17 | 1,820 | 1,840 | 1,800 | 1,830 | 364,000 | 3,327.27 |
| 1991-10-16 | 1,820 | 1,830 | 1,820 | 1,820 | 410,000 | 3,309.09 |
| 1991-10-15 | 1,800 | 1,840 | 1,790 | 1,830 | 508,000 | 3,327.27 |
| 1991-10-14 | 1,770 | 1,800 | 1,770 | 1,780 | 227,000 | 3,236.36 |
| 1991-10-11 | 1,790 | 1,800 | 1,780 | 1,780 | 523,000 | 3,236.36 |
| 1991-10-09 | 1,770 | 1,790 | 1,760 | 1,790 | 370,000 | 3,254.55 |
| 1991-10-08 | 1,780 | 1,780 | 1,740 | 1,740 | 144,000 | 3,163.64 |
| 1991-10-07 | 1,790 | 1,790 | 1,760 | 1,770 | 162,000 | 3,218.18 |
| 1991-10-04 | 1,810 | 1,810 | 1,780 | 1,810 | 508,000 | 3,290.91 |
| 1991-10-03 | 1,750 | 1,810 | 1,750 | 1,800 | 521,000 | 3,272.73 |
| 1991-10-02 | 1,770 | 1,800 | 1,760 | 1,770 | 628,000 | 3,218.18 |
| 1991-10-01 | 1,690 | 1,770 | 1,690 | 1,770 | 450,000 | 3,218.18 |
| 1991-09-30 | 1,690 | 1,720 | 1,680 | 1,720 | 278,000 | 3,127.27 |
| 1991-09-27 | 1,690 | 1,720 | 1,680 | 1,710 | 593,000 | 3,109.09 |
| 1991-09-26 | 1,650 | 1,700 | 1,640 | 1,690 | 259,000 | 3,072.73 |
| 1991-09-25 | 1,590 | 1,620 | 1,590 | 1,620 | 277,000 | 2,945.45 |
| 1991-09-24 | 1,550 | 1,600 | 1,550 | 1,590 | 311,000 | 2,890.91 |
| 1991-09-20 | 1,550 | 1,580 | 1,550 | 1,550 | 277,000 | 2,818.18 |
| 1991-09-19 | 1,550 | 1,550 | 1,530 | 1,530 | 211,000 | 2,781.82 |
| 1991-09-18 | 1,540 | 1,550 | 1,520 | 1,520 | 344,000 | 2,763.64 |
| 1991-09-17 | 1,600 | 1,600 | 1,570 | 1,570 | 371,000 | 2,854.55 |
| 1991-09-13 | 1,480 | 1,550 | 1,480 | 1,540 | 2,367,000 | 2,800 |
| 1991-09-12 | 1,520 | 1,520 | 1,470 | 1,470 | 297,000 | 2,672.73 |
| 1991-09-11 | 1,510 | 1,550 | 1,510 | 1,530 | 1,621,000 | 2,781.82 |
| 1991-09-10 | 1,600 | 1,600 | 1,510 | 1,530 | 203,000 | 2,781.82 |
| 1991-09-09 | 1,560 | 1,580 | 1,540 | 1,570 | 184,000 | 2,854.55 |
| 1991-09-06 | 1,560 | 1,610 | 1,560 | 1,590 | 371,000 | 2,890.91 |
| 1991-09-05 | 1,510 | 1,570 | 1,510 | 1,570 | 190,000 | 2,854.55 |
| 1991-09-04 | 1,520 | 1,540 | 1,510 | 1,540 | 237,000 | 2,800 |
| 1991-09-03 | 1,550 | 1,550 | 1,520 | 1,540 | 209,000 | 2,800 |
| 1991-09-02 | 1,520 | 1,530 | 1,510 | 1,530 | 276,000 | 2,781.82 |
| 1991-08-30 | 1,510 | 1,520 | 1,500 | 1,520 | 356,000 | 2,763.64 |
| 1991-08-29 | 1,520 | 1,550 | 1,500 | 1,500 | 305,000 | 2,727.27 |
| 1991-08-28 | 1,540 | 1,560 | 1,510 | 1,510 | 762,000 | 2,745.45 |
| 1991-08-27 | 1,540 | 1,580 | 1,500 | 1,540 | 195,000 | 2,800 |
| 1991-08-26 | 1,540 | 1,560 | 1,520 | 1,540 | 149,000 | 2,800 |
| 1991-08-23 | 1,530 | 1,560 | 1,530 | 1,530 | 296,000 | 2,781.82 |
| 1991-08-22 | 1,600 | 1,600 | 1,540 | 1,560 | 245,000 | 2,836.36 |
| 1991-08-21 | 1,610 | 1,610 | 1,550 | 1,550 | 282,000 | 2,818.18 |
| 1991-08-20 | 1,520 | 1,570 | 1,510 | 1,550 | 307,000 | 2,818.18 |
| 1991-08-19 | 1,640 | 1,670 | 1,570 | 1,630 | 170,000 | 2,963.64 |
| 1991-08-16 | 1,650 | 1,660 | 1,640 | 1,650 | 162,000 | 3,000 |
| 1991-08-15 | 1,670 | 1,670 | 1,650 | 1,650 | 160,000 | 3,000 |
| 1991-08-14 | 1,650 | 1,680 | 1,630 | 1,670 | 274,000 | 3,036.36 |
| 1991-08-13 | 1,640 | 1,670 | 1,620 | 1,650 | 150,000 | 3,000 |
| 1991-08-12 | 1,680 | 1,680 | 1,630 | 1,630 | 98,000 | 2,963.64 |
| 1991-08-09 | 1,620 | 1,680 | 1,600 | 1,650 | 212,000 | 3,000 |
| 1991-08-08 | 1,660 | 1,680 | 1,610 | 1,610 | 196,000 | 2,927.27 |
| 1991-08-07 | 1,640 | 1,660 | 1,600 | 1,660 | 136,000 | 3,018.18 |
| 1991-08-06 | 1,620 | 1,640 | 1,620 | 1,630 | 61,000 | 2,963.64 |
| 1991-08-05 | 1,660 | 1,660 | 1,630 | 1,650 | 135,000 | 3,000 |
| 1991-08-02 | 1,630 | 1,660 | 1,620 | 1,660 | 128,000 | 3,018.18 |
| 1991-08-01 | 1,630 | 1,660 | 1,630 | 1,660 | 237,000 | 3,018.18 |
| 1991-07-31 | 1,650 | 1,670 | 1,640 | 1,660 | 271,000 | 3,018.18 |
| 1991-07-30 | 1,650 | 1,660 | 1,640 | 1,660 | 265,000 | 3,018.18 |
| 1991-07-29 | 1,670 | 1,670 | 1,610 | 1,650 | 43,000 | 3,000 |
| 1991-07-26 | 1,630 | 1,680 | 1,610 | 1,680 | 354,000 | 3,054.55 |
| 1991-07-25 | 1,610 | 1,630 | 1,610 | 1,630 | 347,000 | 2,963.64 |
| 1991-07-24 | 1,640 | 1,650 | 1,620 | 1,630 | 377,000 | 2,963.64 |
| 1991-07-23 | 1,650 | 1,660 | 1,620 | 1,640 | 194,000 | 2,981.82 |
| 1991-07-22 | 1,700 | 1,700 | 1,680 | 1,680 | 150,000 | 3,054.55 |
| 1991-07-19 | 1,700 | 1,700 | 1,650 | 1,670 | 170,000 | 3,036.36 |
| 1991-07-18 | 1,620 | 1,680 | 1,620 | 1,670 | 161,000 | 3,036.36 |
| 1991-07-17 | 1,650 | 1,660 | 1,640 | 1,650 | 147,000 | 3,000 |
| 1991-07-16 | 1,670 | 1,690 | 1,660 | 1,660 | 217,000 | 3,018.18 |
| 1991-07-15 | 1,660 | 1,690 | 1,660 | 1,670 | 103,000 | 3,036.36 |
| 1991-07-12 | 1,660 | 1,670 | 1,640 | 1,660 | 67,000 | 3,018.18 |
| 1991-07-11 | 1,650 | 1,650 | 1,620 | 1,630 | 216,000 | 2,963.64 |
| 1991-07-10 | 1,620 | 1,670 | 1,620 | 1,650 | 147,000 | 3,000 |
| 1991-07-09 | 1,630 | 1,640 | 1,570 | 1,620 | 307,000 | 2,945.45 |
| 1991-07-08 | 1,660 | 1,660 | 1,640 | 1,640 | 187,000 | 2,981.82 |
| 1991-07-05 | 1,680 | 1,690 | 1,660 | 1,660 | 139,000 | 3,018.18 |
| 1991-07-04 | 1,680 | 1,700 | 1,670 | 1,680 | 208,000 | 3,054.55 |
| 1991-07-03 | 1,740 | 1,750 | 1,690 | 1,690 | 174,000 | 3,072.73 |
| 1991-07-02 | 1,770 | 1,780 | 1,740 | 1,740 | 222,000 | 3,163.64 |
| 1991-07-01 | 1,690 | 1,790 | 1,690 | 1,780 | 231,000 | 3,236.36 |
| 1991-06-28 | 1,700 | 1,710 | 1,690 | 1,690 | 166,000 | 3,072.73 |
| 1991-06-27 | 1,690 | 1,710 | 1,680 | 1,700 | 229,000 | 3,090.91 |
| 1991-06-26 | 1,730 | 1,750 | 1,700 | 1,700 | 157,000 | 3,090.91 |
| 1991-06-25 | 1,730 | 1,730 | 1,690 | 1,730 | 261,000 | 3,145.45 |
| 1991-06-24 | 1,750 | 1,750 | 1,730 | 1,730 | 109,000 | 3,145.45 |
| 1991-06-21 | 1,720 | 1,760 | 1,710 | 1,750 | 209,000 | 3,181.82 |
| 1991-06-20 | 1,710 | 1,730 | 1,690 | 1,720 | 280,000 | 3,127.27 |
| 1991-06-19 | 1,790 | 1,790 | 1,700 | 1,710 | 211,000 | 3,109.09 |
| 1991-06-18 | 1,750 | 1,790 | 1,750 | 1,790 | 260,000 | 3,254.55 |
| 1991-06-17 | 1,760 | 1,810 | 1,760 | 1,800 | 200,000 | 3,272.73 |
| 1991-06-14 | 1,770 | 1,820 | 1,710 | 1,820 | 2,212,000 | 3,309.09 |
| 1991-06-13 | 1,680 | 1,740 | 1,670 | 1,740 | 257,000 | 3,163.64 |
| 1991-06-12 | 1,740 | 1,750 | 1,700 | 1,700 | 177,000 | 3,090.91 |
| 1991-06-11 | 1,730 | 1,730 | 1,710 | 1,730 | 226,000 | 3,145.45 |
| 1991-06-10 | 1,750 | 1,750 | 1,710 | 1,750 | 134,000 | 3,181.82 |
| 1991-06-07 | 1,740 | 1,770 | 1,740 | 1,760 | 109,000 | 3,200 |
| 1991-06-06 | 1,770 | 1,780 | 1,730 | 1,740 | 261,000 | 3,163.64 |
| 1991-06-05 | 1,720 | 1,780 | 1,720 | 1,740 | 159,000 | 3,163.64 |
| 1991-06-04 | 1,740 | 1,770 | 1,740 | 1,750 | 222,000 | 3,181.82 |
| 1991-06-03 | 1,780 | 1,810 | 1,770 | 1,770 | 174,000 | 3,218.18 |
| 1991-05-31 | 1,770 | 1,810 | 1,770 | 1,800 | 232,000 | 3,272.73 |
| 1991-05-30 | 1,780 | 1,790 | 1,740 | 1,770 | 243,000 | 3,218.18 |
| 1991-05-29 | 1,750 | 1,770 | 1,730 | 1,770 | 207,000 | 3,218.18 |
| 1991-05-28 | 1,760 | 1,760 | 1,730 | 1,730 | 107,000 | 3,145.45 |
| 1991-05-27 | 1,750 | 1,760 | 1,730 | 1,730 | 176,000 | 3,145.45 |
| 1991-05-24 | 1,740 | 1,750 | 1,690 | 1,750 | 208,000 | 3,181.82 |
| 1991-05-23 | 1,700 | 1,710 | 1,670 | 1,710 | 532,000 | 3,109.09 |
| 1991-05-22 | 1,650 | 1,700 | 1,650 | 1,660 | 178,000 | 3,018.18 |
| 1991-05-21 | 1,680 | 1,690 | 1,650 | 1,650 | 217,000 | 3,000 |
| 1991-05-20 | 1,720 | 1,720 | 1,660 | 1,680 | 312,000 | 3,054.55 |
| 1991-05-17 | 1,740 | 1,750 | 1,690 | 1,720 | 387,000 | 3,127.27 |
| 1991-05-16 | 1,760 | 1,760 | 1,730 | 1,730 | 281,000 | 3,145.45 |
| 1991-05-15 | 1,810 | 1,820 | 1,750 | 1,750 | 315,000 | 3,181.82 |
| 1991-05-14 | 1,820 | 1,850 | 1,820 | 1,840 | 385,000 | 3,345.45 |
| 1991-05-13 | 1,850 | 1,850 | 1,820 | 1,840 | 302,000 | 3,345.45 |
| 1991-05-10 | 1,840 | 1,840 | 1,810 | 1,830 | 263,000 | 3,327.27 |
| 1991-05-09 | 1,800 | 1,830 | 1,800 | 1,830 | 396,000 | 3,327.27 |
| 1991-05-08 | 1,810 | 1,810 | 1,780 | 1,810 | 260,000 | 3,290.91 |
| 1991-05-07 | 1,810 | 1,830 | 1,800 | 1,830 | 102,000 | 3,327.27 |
| 1991-05-02 | 1,830 | 1,840 | 1,800 | 1,820 | 174,000 | 3,309.09 |
| 1991-05-01 | 1,830 | 1,850 | 1,800 | 1,840 | 113,000 | 3,345.45 |
| 1991-04-30 | 1,830 | 1,850 | 1,800 | 1,800 | 157,000 | 3,272.73 |
| 1991-04-26 | 1,830 | 1,830 | 1,790 | 1,820 | 359,000 | 3,309.09 |
| 1991-04-25 | 1,830 | 1,830 | 1,800 | 1,800 | 214,000 | 3,272.73 |
| 1991-04-24 | 1,830 | 1,840 | 1,810 | 1,810 | 227,000 | 3,290.91 |
| 1991-04-23 | 1,820 | 1,840 | 1,820 | 1,840 | 386,000 | 3,345.45 |
| 1991-04-22 | 1,800 | 1,830 | 1,800 | 1,830 | 99,000 | 3,327.27 |
| 1991-04-19 | 1,860 | 1,860 | 1,820 | 1,850 | 162,000 | 3,363.64 |
| 1991-04-18 | 1,850 | 1,860 | 1,840 | 1,850 | 223,000 | 3,363.64 |
| 1991-04-17 | 1,870 | 1,870 | 1,840 | 1,850 | 461,000 | 3,363.64 |
| 1991-04-16 | 1,840 | 1,840 | 1,810 | 1,840 | 512,000 | 3,345.45 |
| 1991-04-15 | 1,820 | 1,820 | 1,790 | 1,820 | 259,000 | 3,309.09 |
| 1991-04-12 | 1,790 | 1,800 | 1,770 | 1,790 | 244,000 | 3,254.55 |
| 1991-04-11 | 1,760 | 1,800 | 1,760 | 1,760 | 203,000 | 3,200 |
| 1991-04-10 | 1,760 | 1,790 | 1,750 | 1,760 | 433,000 | 3,200 |
| 1991-04-09 | 1,750 | 1,780 | 1,750 | 1,760 | 443,000 | 3,200 |
| 1991-04-08 | 1,790 | 1,810 | 1,780 | 1,780 | 177,000 | 3,236.36 |
| 1991-04-05 | 1,820 | 1,830 | 1,790 | 1,790 | 249,000 | 3,254.55 |
| 1991-04-04 | 1,820 | 1,830 | 1,800 | 1,820 | 324,000 | 3,309.09 |
| 1991-04-03 | 1,790 | 1,800 | 1,780 | 1,800 | 425,000 | 3,272.73 |
| 1991-04-02 | 1,770 | 1,800 | 1,750 | 1,760 | 163,000 | 3,200 |
| 1991-04-01 | 1,760 | 1,790 | 1,720 | 1,770 | 184,000 | 3,218.18 |
| 1991-03-29 | 1,830 | 1,830 | 1,760 | 1,760 | 200,000 | 3,200 |
| 1991-03-28 | 1,730 | 1,810 | 1,700 | 1,810 | 224,000 | 3,290.91 |
| 1991-03-27 | 1,810 | 1,830 | 1,740 | 1,740 | 128,000 | 3,163.64 |
| 1991-03-26 | 1,760 | 1,780 | 1,760 | 1,780 | 195,000 | 3,236.36 |
| 1991-03-25 | 1,830 | 1,840 | 1,800 | 1,830 | 499,000 | 3,327.27 |
| 1991-03-22 | 1,820 | 1,830 | 1,800 | 1,830 | 510,000 | 3,327.27 |
| 1991-03-20 | 1,800 | 1,830 | 1,780 | 1,830 | 493,000 | 3,327.27 |
| 1991-03-19 | 1,800 | 1,820 | 1,800 | 1,810 | 393,000 | 3,290.91 |
| 1991-03-18 | 1,800 | 1,830 | 1,790 | 1,830 | 810,000 | 3,327.27 |
| 1991-03-15 | 1,800 | 1,810 | 1,780 | 1,790 | 526,000 | 3,254.55 |
| 1991-03-14 | 1,800 | 1,800 | 1,770 | 1,800 | 196,000 | 3,272.73 |
| 1991-03-13 | 1,790 | 1,800 | 1,770 | 1,780 | 531,000 | 3,236.36 |
| 1991-03-12 | 1,760 | 1,770 | 1,750 | 1,760 | 262,000 | 3,200 |
| 1991-03-11 | 1,770 | 1,770 | 1,760 | 1,760 | 325,000 | 3,200 |
| 1991-03-08 | 1,800 | 1,800 | 1,770 | 1,770 | 1,992,000 | 3,218.18 |
| 1991-03-07 | 1,760 | 1,780 | 1,760 | 1,770 | 607,000 | 3,218.18 |
| 1991-03-06 | 1,740 | 1,750 | 1,720 | 1,730 | 520,000 | 3,145.45 |
| 1991-03-05 | 1,690 | 1,710 | 1,690 | 1,700 | 393,000 | 3,090.91 |
| 1991-03-04 | 1,690 | 1,710 | 1,660 | 1,690 | 458,000 | 3,072.73 |
| 1991-03-01 | 1,690 | 1,690 | 1,660 | 1,660 | 417,000 | 3,018.18 |
| 1991-02-28 | 1,710 | 1,710 | 1,660 | 1,660 | 504,000 | 3,018.18 |
| 1991-02-27 | 1,720 | 1,720 | 1,680 | 1,680 | 200,000 | 3,054.55 |
| 1991-02-26 | 1,720 | 1,730 | 1,700 | 1,710 | 454,000 | 3,109.09 |
| 1991-02-25 | 1,650 | 1,710 | 1,650 | 1,690 | 299,000 | 3,072.73 |
| 1991-02-22 | 1,700 | 1,710 | 1,680 | 1,680 | 283,000 | 3,054.55 |
| 1991-02-21 | 1,700 | 1,720 | 1,690 | 1,690 | 285,000 | 3,072.73 |
| 1991-02-20 | 1,720 | 1,740 | 1,690 | 1,730 | 298,000 | 3,145.45 |
| 1991-02-19 | 1,730 | 1,740 | 1,700 | 1,720 | 760,000 | 3,127.27 |
| 1991-02-18 | 1,720 | 1,730 | 1,650 | 1,700 | 812,000 | 3,090.91 |
| 1991-02-15 | 1,630 | 1,700 | 1,630 | 1,700 | 613,000 | 3,090.91 |
| 1991-02-14 | 1,640 | 1,700 | 1,620 | 1,690 | 570,000 | 3,072.73 |
| 1991-02-13 | 1,600 | 1,650 | 1,570 | 1,630 | 316,000 | 2,963.64 |
| 1991-02-12 | 1,580 | 1,630 | 1,570 | 1,630 | 676,000 | 2,963.64 |
| 1991-02-08 | 1,490 | 1,560 | 1,490 | 1,550 | 457,000 | 2,818.18 |
| 1991-02-07 | 1,550 | 1,570 | 1,520 | 1,520 | 287,000 | 2,763.64 |
| 1991-02-06 | 1,560 | 1,590 | 1,520 | 1,530 | 322,000 | 2,781.82 |
| 1991-02-05 | 1,550 | 1,560 | 1,530 | 1,540 | 329,000 | 2,800 |
| 1991-02-04 | 1,530 | 1,560 | 1,520 | 1,540 | 129,000 | 2,800 |
| 1991-02-01 | 1,570 | 1,570 | 1,520 | 1,560 | 115,000 | 2,836.36 |
| 1991-01-31 | 1,590 | 1,600 | 1,540 | 1,580 | 152,000 | 2,872.73 |
| 1991-01-30 | 1,590 | 1,610 | 1,570 | 1,580 | 211,000 | 2,872.73 |
| 1991-01-29 | 1,590 | 1,600 | 1,570 | 1,590 | 261,000 | 2,890.91 |
| 1991-01-28 | 1,580 | 1,590 | 1,570 | 1,590 | 192,000 | 2,890.91 |
| 1991-01-25 | 1,560 | 1,590 | 1,550 | 1,590 | 348,000 | 2,890.91 |
| 1991-01-24 | 1,540 | 1,570 | 1,510 | 1,530 | 368,000 | 2,781.82 |
| 1991-01-23 | 1,510 | 1,540 | 1,510 | 1,520 | 192,000 | 2,763.64 |
| 1991-01-22 | 1,520 | 1,550 | 1,520 | 1,540 | 163,000 | 2,800 |
| 1991-01-21 | 1,500 | 1,580 | 1,500 | 1,500 | 198,000 | 2,727.27 |
| 1991-01-18 | 1,600 | 1,630 | 1,520 | 1,520 | 382,000 | 2,763.64 |
| 1991-01-17 | 1,430 | 1,550 | 1,420 | 1,550 | 385,000 | 2,818.18 |
| 1991-01-16 | 1,490 | 1,490 | 1,450 | 1,450 | 333,000 | 2,636.36 |
| 1991-01-14 | 1,530 | 1,540 | 1,510 | 1,510 | 203,000 | 2,745.45 |
| 1991-01-11 | 1,530 | 1,540 | 1,490 | 1,540 | 294,000 | 2,800 |
| 1991-01-10 | 1,490 | 1,540 | 1,450 | 1,530 | 276,000 | 2,781.82 |
| 1991-01-09 | 1,500 | 1,540 | 1,480 | 1,500 | 183,000 | 2,727.27 |
| 1991-01-08 | 1,560 | 1,560 | 1,480 | 1,520 | 129,000 | 2,763.64 |
| 1991-01-07 | 1,590 | 1,620 | 1,570 | 1,580 | 468,000 | 2,872.73 |
| 1991-01-04 | 1,590 | 1,590 | 1,550 | 1,590 | 96,000 | 2,890.91 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
