5333 日本ガイシ(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 | 1,100 | 1,140 | 1,100 | 1,130 | 244,000 | 1,130 |
| 1991-12-27 | 1,110 | 1,120 | 1,110 | 1,110 | 124,000 | 1,110 |
| 1991-12-26 | 1,110 | 1,130 | 1,090 | 1,090 | 246,000 | 1,090 |
| 1991-12-25 | 1,100 | 1,130 | 1,090 | 1,110 | 394,000 | 1,110 |
| 1991-12-24 | 1,110 | 1,110 | 1,060 | 1,100 | 256,000 | 1,100 |
| 1991-12-20 | 1,110 | 1,110 | 1,090 | 1,090 | 181,000 | 1,090 |
| 1991-12-19 | 1,100 | 1,110 | 1,100 | 1,100 | 374,000 | 1,100 |
| 1991-12-18 | 1,100 | 1,110 | 1,100 | 1,100 | 497,000 | 1,100 |
| 1991-12-17 | 1,100 | 1,120 | 1,090 | 1,110 | 441,000 | 1,110 |
| 1991-12-16 | 1,100 | 1,120 | 1,090 | 1,110 | 152,000 | 1,110 |
| 1991-12-13 | 1,140 | 1,140 | 1,080 | 1,110 | 1,845,000 | 1,110 |
| 1991-12-12 | 1,080 | 1,090 | 1,080 | 1,080 | 579,000 | 1,080 |
| 1991-12-11 | 1,090 | 1,100 | 1,060 | 1,080 | 997,000 | 1,080 |
| 1991-12-10 | 1,120 | 1,120 | 1,100 | 1,100 | 427,000 | 1,100 |
| 1991-12-09 | 1,120 | 1,120 | 1,100 | 1,110 | 380,000 | 1,110 |
| 1991-12-06 | 1,110 | 1,120 | 1,100 | 1,120 | 555,000 | 1,120 |
| 1991-12-05 | 1,110 | 1,120 | 1,090 | 1,090 | 406,000 | 1,090 |
| 1991-12-04 | 1,090 | 1,130 | 1,080 | 1,130 | 591,000 | 1,130 |
| 1991-12-03 | 1,100 | 1,100 | 1,070 | 1,080 | 335,000 | 1,080 |
| 1991-12-02 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 | 1,100 |
| 1991-11-29 | 1,080 | 1,110 | 1,080 | 1,110 | 262,000 | 1,110 |
| 1991-11-28 | 1,080 | 1,100 | 1,080 | 1,090 | 170,000 | 1,090 |
| 1991-11-27 | 1,100 | 1,120 | 1,080 | 1,080 | 217,000 | 1,080 |
| 1991-11-26 | 1,100 | 1,120 | 1,080 | 1,090 | 141,000 | 1,090 |
| 1991-11-25 | 1,080 | 1,100 | 1,080 | 1,080 | 136,000 | 1,080 |
| 1991-11-22 | 1,100 | 1,100 | 1,080 | 1,090 | 136,000 | 1,090 |
| 1991-11-21 | 1,090 | 1,130 | 1,080 | 1,080 | 146,000 | 1,080 |
| 1991-11-20 | 1,060 | 1,090 | 1,060 | 1,090 | 282,000 | 1,090 |
| 1991-11-19 | 1,080 | 1,090 | 1,070 | 1,080 | 266,000 | 1,080 |
| 1991-11-18 | 1,080 | 1,100 | 1,060 | 1,060 | 712,000 | 1,060 |
| 1991-11-15 | 1,130 | 1,140 | 1,100 | 1,100 | 550,000 | 1,100 |
| 1991-11-14 | 1,130 | 1,140 | 1,110 | 1,110 | 395,000 | 1,110 |
| 1991-11-13 | 1,150 | 1,150 | 1,130 | 1,130 | 213,000 | 1,130 |
| 1991-11-12 | 1,130 | 1,150 | 1,130 | 1,150 | 195,000 | 1,150 |
| 1991-11-11 | 1,110 | 1,130 | 1,110 | 1,120 | 134,000 | 1,120 |
| 1991-11-08 | 1,140 | 1,150 | 1,130 | 1,130 | 388,000 | 1,130 |
| 1991-11-07 | 1,160 | 1,170 | 1,150 | 1,150 | 358,000 | 1,150 |
| 1991-11-06 | 1,150 | 1,170 | 1,150 | 1,160 | 244,000 | 1,160 |
| 1991-11-05 | 1,180 | 1,180 | 1,170 | 1,170 | 386,000 | 1,170 |
| 1991-11-01 | 1,160 | 1,180 | 1,160 | 1,180 | 351,000 | 1,180 |
| 1991-10-31 | 1,180 | 1,180 | 1,160 | 1,180 | 409,000 | 1,180 |
| 1991-10-30 | 1,170 | 1,180 | 1,170 | 1,180 | 316,000 | 1,180 |
| 1991-10-29 | 1,180 | 1,190 | 1,170 | 1,170 | 569,000 | 1,170 |
| 1991-10-28 | 1,180 | 1,190 | 1,160 | 1,190 | 564,000 | 1,190 |
| 1991-10-25 | 1,180 | 1,180 | 1,160 | 1,160 | 429,000 | 1,160 |
| 1991-10-24 | 1,170 | 1,190 | 1,170 | 1,180 | 1,257,000 | 1,180 |
| 1991-10-23 | 1,170 | 1,180 | 1,160 | 1,170 | 781,000 | 1,170 |
| 1991-10-22 | 1,150 | 1,190 | 1,140 | 1,180 | 868,000 | 1,180 |
| 1991-10-21 | 1,160 | 1,180 | 1,150 | 1,170 | 1,018,000 | 1,170 |
| 1991-10-18 | 1,140 | 1,160 | 1,140 | 1,150 | 899,000 | 1,150 |
| 1991-10-17 | 1,150 | 1,170 | 1,130 | 1,130 | 1,770,000 | 1,130 |
| 1991-10-16 | 1,090 | 1,160 | 1,090 | 1,160 | 1,049,000 | 1,160 |
| 1991-10-15 | 1,110 | 1,110 | 1,080 | 1,100 | 413,000 | 1,100 |
| 1991-10-14 | 1,110 | 1,120 | 1,080 | 1,090 | 474,000 | 1,090 |
| 1991-10-11 | 1,120 | 1,120 | 1,110 | 1,110 | 550,000 | 1,110 |
| 1991-10-09 | 1,100 | 1,120 | 1,090 | 1,120 | 589,000 | 1,120 |
| 1991-10-08 | 1,120 | 1,120 | 1,100 | 1,100 | 311,000 | 1,100 |
| 1991-10-07 | 1,120 | 1,130 | 1,110 | 1,120 | 990,000 | 1,120 |
| 1991-10-04 | 1,100 | 1,140 | 1,090 | 1,110 | 2,116,000 | 1,110 |
| 1991-10-03 | 1,090 | 1,110 | 1,080 | 1,100 | 742,000 | 1,100 |
| 1991-10-02 | 1,100 | 1,110 | 1,080 | 1,080 | 1,020,000 | 1,080 |
| 1991-10-01 | 1,080 | 1,100 | 1,080 | 1,090 | 758,000 | 1,090 |
| 1991-09-30 | 1,070 | 1,080 | 1,050 | 1,070 | 411,000 | 1,070 |
| 1991-09-27 | 1,060 | 1,080 | 1,050 | 1,050 | 822,000 | 1,050 |
| 1991-09-26 | 1,050 | 1,050 | 1,020 | 1,050 | 610,000 | 1,050 |
| 1991-09-25 | 1,050 | 1,050 | 1,030 | 1,050 | 278,000 | 1,050 |
| 1991-09-24 | 1,050 | 1,050 | 1,010 | 1,030 | 657,000 | 1,030 |
| 1991-09-20 | 1,010 | 1,030 | 1,000 | 1,030 | 474,000 | 1,030 |
| 1991-09-19 | 1,010 | 1,010 | 1,000 | 1,010 | 283,000 | 1,010 |
| 1991-09-18 | 1,010 | 1,020 | 1,000 | 1,020 | 678,000 | 1,020 |
| 1991-09-17 | 1,010 | 1,030 | 1,000 | 1,000 | 691,000 | 1,000 |
| 1991-09-13 | 973 | 998 | 972 | 998 | 2,939,000 | 998 |
| 1991-09-12 | 988 | 989 | 972 | 972 | 236,000 | 972 |
| 1991-09-11 | 975 | 990 | 970 | 978 | 310,000 | 978 |
| 1991-09-10 | 986 | 990 | 980 | 980 | 226,000 | 980 |
| 1991-09-09 | 978 | 1,000 | 978 | 986 | 300,000 | 986 |
| 1991-09-06 | 986 | 1,000 | 982 | 984 | 630,000 | 984 |
| 1991-09-05 | 970 | 990 | 970 | 976 | 409,000 | 976 |
| 1991-09-04 | 989 | 989 | 980 | 980 | 274,000 | 980 |
| 1991-09-03 | 999 | 1,000 | 990 | 992 | 771,000 | 992 |
| 1991-09-02 | 1,000 | 1,000 | 983 | 993 | 175,000 | 993 |
| 1991-08-30 | 1,010 | 1,010 | 994 | 1,000 | 211,000 | 1,000 |
| 1991-08-29 | 985 | 1,000 | 980 | 1,000 | 101,000 | 1,000 |
| 1991-08-28 | 1,000 | 1,000 | 976 | 976 | 365,000 | 976 |
| 1991-08-27 | 985 | 1,000 | 982 | 995 | 97,000 | 995 |
| 1991-08-26 | 1,020 | 1,020 | 988 | 995 | 286,000 | 995 |
| 1991-08-23 | 1,000 | 1,010 | 995 | 1,000 | 233,000 | 1,000 |
| 1991-08-22 | 1,020 | 1,020 | 1,000 | 1,000 | 329,000 | 1,000 |
| 1991-08-21 | 985 | 1,010 | 981 | 993 | 516,000 | 993 |
| 1991-08-20 | 980 | 990 | 961 | 975 | 547,000 | 975 |
| 1991-08-19 | 1,020 | 1,020 | 980 | 980 | 556,000 | 980 |
| 1991-08-16 | 1,030 | 1,040 | 1,020 | 1,020 | 218,000 | 1,020 |
| 1991-08-15 | 1,020 | 1,040 | 1,020 | 1,030 | 128,000 | 1,030 |
| 1991-08-14 | 1,030 | 1,040 | 1,020 | 1,040 | 228,000 | 1,040 |
| 1991-08-13 | 1,010 | 1,040 | 1,010 | 1,020 | 186,000 | 1,020 |
| 1991-08-12 | 1,040 | 1,050 | 1,000 | 1,000 | 361,000 | 1,000 |
| 1991-08-09 | 1,050 | 1,060 | 1,040 | 1,040 | 201,000 | 1,040 |
| 1991-08-08 | 1,060 | 1,060 | 1,030 | 1,030 | 228,000 | 1,030 |
| 1991-08-07 | 1,060 | 1,060 | 1,040 | 1,060 | 164,000 | 1,060 |
| 1991-08-06 | 1,060 | 1,060 | 1,040 | 1,050 | 161,000 | 1,050 |
| 1991-08-05 | 1,070 | 1,080 | 1,060 | 1,060 | 130,000 | 1,060 |
| 1991-08-02 | 1,060 | 1,080 | 1,060 | 1,070 | 150,000 | 1,070 |
| 1991-08-01 | 1,070 | 1,080 | 1,060 | 1,080 | 323,000 | 1,080 |
| 1991-07-31 | 1,080 | 1,090 | 1,060 | 1,060 | 337,000 | 1,060 |
| 1991-07-30 | 1,070 | 1,090 | 1,060 | 1,070 | 359,000 | 1,070 |
| 1991-07-29 | 1,060 | 1,090 | 1,060 | 1,070 | 87,000 | 1,070 |
| 1991-07-26 | 1,110 | 1,110 | 1,070 | 1,080 | 402,000 | 1,080 |
| 1991-07-25 | 1,100 | 1,110 | 1,070 | 1,110 | 250,000 | 1,110 |
| 1991-07-24 | 1,080 | 1,100 | 1,070 | 1,100 | 357,000 | 1,100 |
| 1991-07-23 | 1,070 | 1,080 | 1,050 | 1,060 | 317,000 | 1,060 |
| 1991-07-22 | 1,090 | 1,100 | 1,050 | 1,050 | 294,000 | 1,050 |
| 1991-07-19 | 1,100 | 1,100 | 1,070 | 1,070 | 142,000 | 1,070 |
| 1991-07-18 | 1,090 | 1,090 | 1,070 | 1,070 | 250,000 | 1,070 |
| 1991-07-17 | 1,080 | 1,100 | 1,080 | 1,090 | 220,000 | 1,090 |
| 1991-07-16 | 1,090 | 1,090 | 1,080 | 1,090 | 664,000 | 1,090 |
| 1991-07-15 | 1,070 | 1,090 | 1,070 | 1,080 | 297,000 | 1,080 |
| 1991-07-12 | 1,030 | 1,080 | 1,030 | 1,060 | 247,000 | 1,060 |
| 1991-07-11 | 1,030 | 1,050 | 1,020 | 1,020 | 209,000 | 1,020 |
| 1991-07-10 | 1,060 | 1,070 | 1,050 | 1,050 | 139,000 | 1,050 |
| 1991-07-09 | 1,050 | 1,060 | 1,000 | 1,060 | 544,000 | 1,060 |
| 1991-07-08 | 1,060 | 1,070 | 1,040 | 1,050 | 315,000 | 1,050 |
| 1991-07-05 | 1,120 | 1,120 | 1,070 | 1,070 | 170,000 | 1,070 |
| 1991-07-04 | 1,090 | 1,120 | 1,060 | 1,110 | 384,000 | 1,110 |
| 1991-07-03 | 1,110 | 1,110 | 1,090 | 1,090 | 211,000 | 1,090 |
| 1991-07-02 | 1,110 | 1,120 | 1,100 | 1,110 | 195,000 | 1,110 |
| 1991-07-01 | 1,130 | 1,130 | 1,080 | 1,110 | 373,000 | 1,110 |
| 1991-06-28 | 1,100 | 1,100 | 1,080 | 1,090 | 319,000 | 1,090 |
| 1991-06-27 | 1,070 | 1,100 | 1,060 | 1,100 | 206,000 | 1,100 |
| 1991-06-26 | 1,090 | 1,100 | 1,080 | 1,080 | 259,000 | 1,080 |
| 1991-06-25 | 1,060 | 1,080 | 1,050 | 1,080 | 238,000 | 1,080 |
| 1991-06-24 | 1,070 | 1,100 | 1,070 | 1,080 | 235,000 | 1,080 |
| 1991-06-21 | 1,090 | 1,100 | 1,080 | 1,080 | 329,000 | 1,080 |
| 1991-06-20 | 1,070 | 1,100 | 1,070 | 1,100 | 398,000 | 1,100 |
| 1991-06-19 | 1,080 | 1,090 | 1,060 | 1,060 | 306,000 | 1,060 |
| 1991-06-18 | 1,110 | 1,120 | 1,080 | 1,080 | 336,000 | 1,080 |
| 1991-06-17 | 1,120 | 1,130 | 1,100 | 1,120 | 450,000 | 1,120 |
| 1991-06-14 | 1,150 | 1,170 | 1,120 | 1,120 | 2,429,000 | 1,120 |
| 1991-06-13 | 1,120 | 1,130 | 1,110 | 1,130 | 355,000 | 1,130 |
| 1991-06-12 | 1,130 | 1,130 | 1,110 | 1,110 | 250,000 | 1,110 |
| 1991-06-11 | 1,120 | 1,150 | 1,120 | 1,120 | 325,000 | 1,120 |
| 1991-06-10 | 1,150 | 1,150 | 1,130 | 1,130 | 248,000 | 1,130 |
| 1991-06-07 | 1,160 | 1,160 | 1,140 | 1,140 | 208,000 | 1,140 |
| 1991-06-06 | 1,150 | 1,160 | 1,140 | 1,160 | 454,000 | 1,160 |
| 1991-06-05 | 1,180 | 1,180 | 1,160 | 1,160 | 156,000 | 1,160 |
| 1991-06-04 | 1,200 | 1,200 | 1,160 | 1,170 | 176,000 | 1,170 |
| 1991-06-03 | 1,180 | 1,220 | 1,170 | 1,220 | 450,000 | 1,220 |
| 1991-05-31 | 1,180 | 1,180 | 1,130 | 1,170 | 501,000 | 1,170 |
| 1991-05-30 | 1,170 | 1,180 | 1,140 | 1,160 | 658,000 | 1,160 |
| 1991-05-29 | 1,190 | 1,190 | 1,160 | 1,170 | 411,000 | 1,170 |
| 1991-05-28 | 1,170 | 1,190 | 1,170 | 1,190 | 224,000 | 1,190 |
| 1991-05-27 | 1,220 | 1,230 | 1,170 | 1,170 | 123,000 | 1,170 |
| 1991-05-24 | 1,220 | 1,230 | 1,200 | 1,220 | 163,000 | 1,220 |
| 1991-05-23 | 1,190 | 1,220 | 1,190 | 1,190 | 199,000 | 1,190 |
| 1991-05-22 | 1,190 | 1,210 | 1,180 | 1,190 | 226,000 | 1,190 |
| 1991-05-21 | 1,190 | 1,200 | 1,180 | 1,190 | 309,000 | 1,190 |
| 1991-05-20 | 1,230 | 1,230 | 1,200 | 1,220 | 240,000 | 1,220 |
| 1991-05-17 | 1,240 | 1,240 | 1,220 | 1,230 | 194,000 | 1,230 |
| 1991-05-16 | 1,220 | 1,240 | 1,220 | 1,220 | 289,000 | 1,220 |
| 1991-05-15 | 1,230 | 1,250 | 1,220 | 1,220 | 306,000 | 1,220 |
| 1991-05-14 | 1,260 | 1,270 | 1,230 | 1,230 | 324,000 | 1,230 |
| 1991-05-13 | 1,280 | 1,280 | 1,250 | 1,270 | 493,000 | 1,270 |
| 1991-05-10 | 1,280 | 1,280 | 1,250 | 1,270 | 461,000 | 1,270 |
| 1991-05-09 | 1,270 | 1,280 | 1,250 | 1,280 | 649,000 | 1,280 |
| 1991-05-08 | 1,260 | 1,270 | 1,250 | 1,270 | 365,000 | 1,270 |
| 1991-05-07 | 1,260 | 1,270 | 1,250 | 1,260 | 580,000 | 1,260 |
| 1991-05-02 | 1,220 | 1,280 | 1,220 | 1,260 | 640,000 | 1,260 |
| 1991-05-01 | 1,200 | 1,220 | 1,180 | 1,210 | 245,000 | 1,210 |
| 1991-04-30 | 1,190 | 1,190 | 1,170 | 1,170 | 566,000 | 1,170 |
| 1991-04-26 | 1,180 | 1,190 | 1,170 | 1,170 | 760,000 | 1,170 |
| 1991-04-25 | 1,220 | 1,220 | 1,180 | 1,200 | 620,000 | 1,200 |
| 1991-04-24 | 1,230 | 1,240 | 1,210 | 1,220 | 363,000 | 1,220 |
| 1991-04-23 | 1,210 | 1,250 | 1,210 | 1,250 | 678,000 | 1,250 |
| 1991-04-22 | 1,230 | 1,250 | 1,220 | 1,230 | 258,000 | 1,230 |
| 1991-04-19 | 1,250 | 1,260 | 1,240 | 1,250 | 196,000 | 1,250 |
| 1991-04-18 | 1,250 | 1,270 | 1,250 | 1,270 | 250,000 | 1,270 |
| 1991-04-17 | 1,280 | 1,280 | 1,250 | 1,250 | 324,000 | 1,250 |
| 1991-04-16 | 1,270 | 1,280 | 1,250 | 1,270 | 130,000 | 1,270 |
| 1991-04-15 | 1,270 | 1,280 | 1,240 | 1,270 | 213,000 | 1,270 |
| 1991-04-12 | 1,250 | 1,270 | 1,240 | 1,270 | 404,000 | 1,270 |
| 1991-04-11 | 1,250 | 1,260 | 1,230 | 1,230 | 145,000 | 1,230 |
| 1991-04-10 | 1,240 | 1,260 | 1,240 | 1,240 | 89,000 | 1,240 |
| 1991-04-09 | 1,260 | 1,280 | 1,260 | 1,260 | 439,000 | 1,260 |
| 1991-04-08 | 1,290 | 1,310 | 1,280 | 1,280 | 380,000 | 1,280 |
| 1991-04-05 | 1,290 | 1,290 | 1,270 | 1,290 | 148,000 | 1,290 |
| 1991-04-04 | 1,270 | 1,280 | 1,260 | 1,270 | 292,000 | 1,270 |
| 1991-04-03 | 1,260 | 1,270 | 1,250 | 1,270 | 342,000 | 1,270 |
| 1991-04-02 | 1,220 | 1,250 | 1,220 | 1,240 | 159,000 | 1,240 |
| 1991-04-01 | 1,220 | 1,240 | 1,210 | 1,220 | 238,000 | 1,220 |
| 1991-03-29 | 1,220 | 1,250 | 1,210 | 1,220 | 272,000 | 1,220 |
| 1991-03-28 | 1,210 | 1,250 | 1,190 | 1,190 | 513,000 | 1,190 |
| 1991-03-27 | 1,270 | 1,280 | 1,230 | 1,230 | 390,000 | 1,230 |
| 1991-03-26 | 1,300 | 1,300 | 1,250 | 1,270 | 401,000 | 1,270 |
| 1991-03-25 | 1,290 | 1,300 | 1,260 | 1,290 | 560,000 | 1,290 |
| 1991-03-22 | 1,290 | 1,310 | 1,280 | 1,300 | 1,579,000 | 1,300 |
| 1991-03-20 | 1,280 | 1,300 | 1,280 | 1,290 | 459,000 | 1,290 |
| 1991-03-19 | 1,310 | 1,320 | 1,300 | 1,310 | 1,550,000 | 1,310 |
| 1991-03-18 | 1,310 | 1,340 | 1,300 | 1,310 | 1,533,000 | 1,310 |
| 1991-03-15 | 1,280 | 1,320 | 1,280 | 1,290 | 1,221,000 | 1,290 |
| 1991-03-14 | 1,300 | 1,300 | 1,280 | 1,280 | 391,000 | 1,280 |
| 1991-03-13 | 1,320 | 1,320 | 1,290 | 1,290 | 507,000 | 1,290 |
| 1991-03-12 | 1,330 | 1,340 | 1,300 | 1,300 | 2,039,000 | 1,300 |
| 1991-03-11 | 1,320 | 1,330 | 1,300 | 1,330 | 2,285,000 | 1,330 |
| 1991-03-08 | 1,280 | 1,320 | 1,270 | 1,300 | 3,735,000 | 1,300 |
| 1991-03-07 | 1,260 | 1,310 | 1,250 | 1,260 | 2,686,000 | 1,260 |
| 1991-03-06 | 1,280 | 1,290 | 1,240 | 1,240 | 960,000 | 1,240 |
| 1991-03-05 | 1,250 | 1,260 | 1,240 | 1,240 | 600,000 | 1,240 |
| 1991-03-04 | 1,240 | 1,240 | 1,220 | 1,230 | 404,000 | 1,230 |
| 1991-03-01 | 1,250 | 1,260 | 1,220 | 1,220 | 417,000 | 1,220 |
| 1991-02-28 | 1,270 | 1,270 | 1,240 | 1,260 | 753,000 | 1,260 |
| 1991-02-27 | 1,260 | 1,260 | 1,230 | 1,230 | 362,000 | 1,230 |
| 1991-02-26 | 1,280 | 1,280 | 1,250 | 1,260 | 1,419,000 | 1,260 |
| 1991-02-25 | 1,200 | 1,240 | 1,180 | 1,240 | 367,000 | 1,240 |
| 1991-02-22 | 1,230 | 1,230 | 1,190 | 1,200 | 554,000 | 1,200 |
| 1991-02-21 | 1,220 | 1,240 | 1,200 | 1,220 | 546,000 | 1,220 |
| 1991-02-20 | 1,270 | 1,270 | 1,200 | 1,240 | 604,000 | 1,240 |
| 1991-02-19 | 1,280 | 1,280 | 1,240 | 1,240 | 1,305,000 | 1,240 |
| 1991-02-18 | 1,250 | 1,280 | 1,230 | 1,260 | 1,424,000 | 1,260 |
| 1991-02-15 | 1,170 | 1,190 | 1,160 | 1,170 | 738,000 | 1,170 |
| 1991-02-14 | 1,190 | 1,190 | 1,170 | 1,170 | 767,000 | 1,170 |
| 1991-02-13 | 1,140 | 1,200 | 1,120 | 1,190 | 852,000 | 1,190 |
| 1991-02-12 | 1,140 | 1,150 | 1,130 | 1,150 | 617,000 | 1,150 |
| 1991-02-08 | 1,110 | 1,120 | 1,100 | 1,110 | 699,000 | 1,110 |
| 1991-02-07 | 1,130 | 1,130 | 1,100 | 1,110 | 410,000 | 1,110 |
| 1991-02-06 | 1,100 | 1,150 | 1,100 | 1,130 | 1,677,000 | 1,130 |
| 1991-02-05 | 1,050 | 1,080 | 1,050 | 1,080 | 341,000 | 1,080 |
| 1991-02-04 | 1,030 | 1,040 | 1,030 | 1,030 | 233,000 | 1,030 |
| 1991-02-01 | 1,030 | 1,040 | 1,020 | 1,020 | 423,000 | 1,020 |
| 1991-01-31 | 1,060 | 1,070 | 1,030 | 1,030 | 297,000 | 1,030 |
| 1991-01-30 | 1,050 | 1,060 | 1,040 | 1,050 | 515,000 | 1,050 |
| 1991-01-29 | 1,070 | 1,080 | 1,050 | 1,060 | 312,000 | 1,060 |
| 1991-01-28 | 1,050 | 1,070 | 1,050 | 1,070 | 396,000 | 1,070 |
| 1991-01-25 | 1,070 | 1,070 | 1,030 | 1,040 | 803,000 | 1,040 |
| 1991-01-24 | 1,040 | 1,070 | 1,040 | 1,050 | 508,000 | 1,050 |
| 1991-01-23 | 1,040 | 1,060 | 1,040 | 1,040 | 306,000 | 1,040 |
| 1991-01-22 | 1,070 | 1,090 | 1,060 | 1,060 | 271,000 | 1,060 |
| 1991-01-21 | 1,070 | 1,100 | 1,070 | 1,070 | 162,000 | 1,070 |
| 1991-01-18 | 1,120 | 1,120 | 1,060 | 1,090 | 660,000 | 1,090 |
| 1991-01-17 | 1,030 | 1,100 | 1,030 | 1,100 | 1,191,000 | 1,100 |
| 1991-01-16 | 1,040 | 1,060 | 1,030 | 1,050 | 367,000 | 1,050 |
| 1991-01-14 | 1,050 | 1,100 | 1,040 | 1,100 | 248,000 | 1,100 |
| 1991-01-11 | 1,090 | 1,100 | 1,070 | 1,070 | 368,000 | 1,070 |
| 1991-01-10 | 1,040 | 1,100 | 1,040 | 1,090 | 261,000 | 1,090 |
| 1991-01-09 | 1,040 | 1,070 | 1,040 | 1,060 | 266,000 | 1,060 |
| 1991-01-08 | 1,060 | 1,070 | 1,040 | 1,050 | 307,000 | 1,050 |
| 1991-01-07 | 1,070 | 1,080 | 1,060 | 1,060 | 300,000 | 1,060 |
| 1991-01-04 | 1,060 | 1,080 | 1,060 | 1,080 | 381,000 | 1,080 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
