5337 ダントーホールディングス(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 | 1,319 | 1,319 | 1,319 | 1,319 | 20,021 | 1,107.47 |
| 1991-12-27 | 1,359 | 1,359 | 1,319 | 1,329 | 140,146 | 1,115.87 |
| 1991-12-26 | 1,349 | 1,349 | 1,319 | 1,329 | 39,041 | 1,115.87 |
| 1991-12-25 | 1,329 | 1,349 | 1,319 | 1,349 | 39,041 | 1,132.66 |
| 1991-12-24 | 1,379 | 1,379 | 1,299 | 1,319 | 40,042 | 1,107.47 |
| 1991-12-20 | 1,399 | 1,399 | 1,329 | 1,359 | 71,074 | 1,141.06 |
| 1991-12-19 | 1,458 | 1,458 | 1,419 | 1,419 | 7,007 | 1,191.44 |
| 1991-12-18 | 1,478 | 1,488 | 1,458 | 1,458 | 9,009 | 1,224.18 |
| 1991-12-17 | 1,508 | 1,508 | 1,478 | 1,478 | 15,016 | 1,240.97 |
| 1991-12-16 | 1,538 | 1,538 | 1,518 | 1,518 | 17,018 | 1,274.56 |
| 1991-12-13 | 1,538 | 1,578 | 1,538 | 1,578 | 10,010 | 1,324.94 |
| 1991-12-12 | 1,478 | 1,538 | 1,478 | 1,538 | 16,017 | 1,291.35 |
| 1991-12-11 | 1,478 | 1,478 | 1,478 | 1,478 | 84,088 | 1,240.97 |
| 1991-12-10 | 1,468 | 1,478 | 1,468 | 1,478 | 12,013 | 1,240.97 |
| 1991-12-09 | 1,458 | 1,468 | 1,458 | 1,458 | 3,003 | 1,224.18 |
| 1991-12-06 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 | 1,224.18 |
| 1991-12-05 | 1,409 | 1,409 | 1,409 | 1,409 | 1,001 | 1,183.04 |
| 1991-12-04 | 1,379 | 1,399 | 1,369 | 1,399 | 9,009 | 1,174.64 |
| 1991-12-03 | 1,409 | 1,409 | 1,399 | 1,399 | 18,019 | 1,174.64 |
| 1991-12-02 | 1,448 | 1,448 | 1,419 | 1,419 | 22,023 | 1,191.44 |
| 1991-11-29 | 1,488 | 1,528 | 1,468 | 1,478 | 10,010 | 1,240.97 |
| 1991-11-28 | 1,518 | 1,518 | 1,518 | 1,518 | 13,014 | 1,274.56 |
| 1991-11-27 | 1,578 | 1,578 | 1,578 | 1,578 | 8,008 | 1,324.94 |
| 1991-11-26 | 1,578 | 1,598 | 1,578 | 1,598 | 10,010 | 1,341.73 |
| 1991-11-25 | 1,598 | 1,598 | 1,578 | 1,598 | 19,020 | 1,341.73 |
| 1991-11-22 | 1,598 | 1,598 | 1,598 | 1,598 | 9,009 | 1,341.73 |
| 1991-11-21 | 1,598 | 1,598 | 1,598 | 1,598 | 6,006 | 1,341.73 |
| 1991-11-20 | 1,618 | 1,638 | 1,598 | 1,598 | 19,020 | 1,341.73 |
| 1991-11-19 | 1,638 | 1,648 | 1,638 | 1,638 | 12,013 | 1,375.31 |
| 1991-11-18 | 1,598 | 1,638 | 1,578 | 1,638 | 86,090 | 1,375.31 |
| 1991-11-15 | 1,608 | 1,608 | 1,608 | 1,608 | 5,005 | 1,350.13 |
| 1991-11-14 | 1,638 | 1,638 | 1,638 | 1,638 | 18,019 | 1,375.31 |
| 1991-11-13 | 1,638 | 1,648 | 1,618 | 1,648 | 7,007 | 1,383.71 |
| 1991-11-12 | 1,618 | 1,638 | 1,618 | 1,618 | 40,042 | 1,358.52 |
| 1991-11-11 | 1,658 | 1,668 | 1,618 | 1,638 | 34,035 | 1,375.31 |
| 1991-11-08 | 1,668 | 1,668 | 1,648 | 1,648 | 30,031 | 1,383.71 |
| 1991-11-07 | 1,668 | 1,668 | 1,668 | 1,668 | 1,001 | 1,400.50 |
| 1991-11-06 | 1,618 | 1,628 | 1,618 | 1,618 | 40,042 | 1,358.52 |
| 1991-11-05 | 1,658 | 1,668 | 1,648 | 1,648 | 39,041 | 1,383.71 |
| 1991-11-01 | 1,658 | 1,668 | 1,638 | 1,668 | 11,011 | 1,400.50 |
| 1991-10-31 | 1,688 | 1,688 | 1,658 | 1,678 | 25,026 | 1,408.90 |
| 1991-10-30 | 1,658 | 1,688 | 1,658 | 1,688 | 10,010 | 1,417.30 |
| 1991-10-29 | 1,718 | 1,718 | 1,698 | 1,698 | 26,027 | 1,425.69 |
| 1991-10-28 | 1,698 | 1,708 | 1,688 | 1,698 | 53,055 | 1,425.69 |
| 1991-10-25 | 1,698 | 1,698 | 1,648 | 1,688 | 45,047 | 1,417.30 |
| 1991-10-24 | 1,648 | 1,698 | 1,648 | 1,698 | 110,115 | 1,425.69 |
| 1991-10-23 | 1,608 | 1,628 | 1,608 | 1,608 | 54,056 | 1,350.13 |
| 1991-10-22 | 1,638 | 1,638 | 1,598 | 1,598 | 9,009 | 1,341.73 |
| 1991-10-21 | 1,598 | 1,608 | 1,598 | 1,608 | 27,028 | 1,350.13 |
| 1991-10-18 | 1,608 | 1,608 | 1,588 | 1,598 | 10,010 | 1,341.73 |
| 1991-10-17 | 1,598 | 1,618 | 1,598 | 1,608 | 13,014 | 1,350.13 |
| 1991-10-16 | 1,578 | 1,598 | 1,578 | 1,598 | 10,010 | 1,341.73 |
| 1991-10-15 | 1,578 | 1,618 | 1,578 | 1,598 | 27,028 | 1,341.73 |
| 1991-10-14 | 1,618 | 1,618 | 1,598 | 1,598 | 10,010 | 1,341.73 |
| 1991-10-11 | 1,608 | 1,618 | 1,608 | 1,618 | 16,017 | 1,358.52 |
| 1991-10-09 | 1,598 | 1,608 | 1,598 | 1,608 | 92,096 | 1,350.13 |
| 1991-10-08 | 1,628 | 1,628 | 1,598 | 1,608 | 173,180 | 1,350.13 |
| 1991-10-07 | 1,658 | 1,658 | 1,658 | 1,658 | 22,023 | 1,392.11 |
| 1991-10-04 | 1,658 | 1,658 | 1,638 | 1,638 | 15,016 | 1,375.31 |
| 1991-10-03 | 1,648 | 1,668 | 1,648 | 1,668 | 46,048 | 1,400.50 |
| 1991-10-02 | 1,638 | 1,648 | 1,628 | 1,638 | 34,035 | 1,375.31 |
| 1991-10-01 | 1,618 | 1,628 | 1,608 | 1,618 | 14,015 | 1,358.52 |
| 1991-09-30 | 1,628 | 1,628 | 1,608 | 1,608 | 13,014 | 1,350.13 |
| 1991-09-27 | 1,618 | 1,638 | 1,608 | 1,618 | 36,038 | 1,358.52 |
| 1991-09-26 | 1,568 | 1,608 | 1,568 | 1,608 | 30,031 | 1,350.13 |
| 1991-09-25 | 1,598 | 1,628 | 1,578 | 1,578 | 72,075 | 1,324.94 |
| 1991-09-24 | 1,608 | 1,608 | 1,578 | 1,578 | 22,023 | 1,324.94 |
| 1991-09-20 | 1,598 | 1,598 | 1,588 | 1,598 | 65,068 | 1,341.73 |
| 1991-09-19 | 1,598 | 1,618 | 1,598 | 1,598 | 44,046 | 1,341.73 |
| 1991-09-18 | 1,638 | 1,638 | 1,598 | 1,598 | 62,065 | 1,341.73 |
| 1991-09-17 | 1,618 | 1,648 | 1,618 | 1,648 | 65,068 | 1,383.71 |
| 1991-09-13 | 1,618 | 1,618 | 1,598 | 1,598 | 23,024 | 1,341.73 |
| 1991-09-12 | 1,608 | 1,618 | 1,598 | 1,598 | 37,039 | 1,341.73 |
| 1991-09-11 | 1,638 | 1,648 | 1,598 | 1,608 | 232,242 | 1,350.13 |
| 1991-09-10 | 1,598 | 1,638 | 1,588 | 1,638 | 35,036 | 1,375.31 |
| 1991-09-09 | 1,598 | 1,598 | 1,578 | 1,598 | 13,014 | 1,341.73 |
| 1991-09-06 | 1,578 | 1,598 | 1,568 | 1,598 | 36,038 | 1,341.73 |
| 1991-09-05 | 1,578 | 1,578 | 1,578 | 1,578 | 10,010 | 1,324.94 |
| 1991-09-04 | 1,558 | 1,598 | 1,558 | 1,588 | 14,015 | 1,333.33 |
| 1991-09-03 | 1,548 | 1,548 | 1,548 | 1,548 | 14,015 | 1,299.75 |
| 1991-09-02 | 1,518 | 1,548 | 1,518 | 1,538 | 14,015 | 1,291.35 |
| 1991-08-30 | 1,548 | 1,548 | 1,538 | 1,548 | 8,008 | 1,299.75 |
| 1991-08-29 | 1,538 | 1,558 | 1,538 | 1,558 | 5,005 | 1,308.14 |
| 1991-08-28 | 1,598 | 1,598 | 1,538 | 1,538 | 22,023 | 1,291.35 |
| 1991-08-27 | 1,608 | 1,608 | 1,568 | 1,598 | 16,017 | 1,341.73 |
| 1991-08-26 | 1,608 | 1,618 | 1,588 | 1,618 | 6,006 | 1,358.52 |
| 1991-08-23 | 1,618 | 1,648 | 1,608 | 1,638 | 54,056 | 1,375.31 |
| 1991-08-22 | 1,618 | 1,618 | 1,588 | 1,598 | 30,031 | 1,341.73 |
| 1991-08-21 | 1,548 | 1,588 | 1,548 | 1,548 | 17,018 | 1,299.75 |
| 1991-08-20 | 1,588 | 1,588 | 1,518 | 1,528 | 22,023 | 1,282.96 |
| 1991-08-19 | 1,608 | 1,638 | 1,568 | 1,598 | 75,078 | 1,341.73 |
| 1991-08-16 | 1,678 | 1,688 | 1,648 | 1,668 | 28,029 | 1,400.50 |
| 1991-08-15 | 1,598 | 1,678 | 1,598 | 1,678 | 66,069 | 1,408.90 |
| 1991-08-14 | 1,658 | 1,668 | 1,638 | 1,648 | 58,060 | 1,383.71 |
| 1991-08-13 | 1,638 | 1,658 | 1,628 | 1,658 | 34,035 | 1,392.11 |
| 1991-08-12 | 1,678 | 1,678 | 1,658 | 1,668 | 18,019 | 1,400.50 |
| 1991-08-09 | 1,688 | 1,698 | 1,678 | 1,698 | 32,033 | 1,425.69 |
| 1991-08-08 | 1,648 | 1,688 | 1,648 | 1,688 | 38,040 | 1,417.30 |
| 1991-08-07 | 1,688 | 1,688 | 1,658 | 1,658 | 20,021 | 1,392.11 |
| 1991-08-06 | 1,708 | 1,708 | 1,668 | 1,678 | 33,034 | 1,408.90 |
| 1991-08-05 | 1,718 | 1,718 | 1,678 | 1,678 | 70,073 | 1,408.90 |
| 1991-08-02 | 1,718 | 1,718 | 1,658 | 1,658 | 15,016 | 1,392.11 |
| 1991-08-01 | 1,728 | 1,728 | 1,668 | 1,698 | 63,066 | 1,425.69 |
| 1991-07-31 | 1,738 | 1,738 | 1,708 | 1,728 | 48,050 | 1,450.88 |
| 1991-07-30 | 1,678 | 1,738 | 1,678 | 1,728 | 213,222 | 1,450.88 |
| 1991-07-29 | 1,668 | 1,668 | 1,638 | 1,658 | 62,065 | 1,392.11 |
| 1991-07-26 | 1,648 | 1,668 | 1,638 | 1,668 | 63,066 | 1,400.50 |
| 1991-07-25 | 1,638 | 1,648 | 1,618 | 1,638 | 70,073 | 1,375.31 |
| 1991-07-24 | 1,628 | 1,638 | 1,608 | 1,638 | 60,063 | 1,375.31 |
| 1991-07-23 | 1,618 | 1,618 | 1,558 | 1,608 | 86,090 | 1,350.13 |
| 1991-07-22 | 1,598 | 1,618 | 1,578 | 1,588 | 28,029 | 1,333.33 |
| 1991-07-19 | 1,588 | 1,608 | 1,568 | 1,598 | 71,074 | 1,341.73 |
| 1991-07-18 | 1,578 | 1,588 | 1,548 | 1,588 | 38,040 | 1,333.33 |
| 1991-07-17 | 1,608 | 1,608 | 1,568 | 1,598 | 44,046 | 1,341.73 |
| 1991-07-16 | 1,628 | 1,628 | 1,578 | 1,618 | 59,062 | 1,358.52 |
| 1991-07-15 | 1,578 | 1,638 | 1,568 | 1,628 | 121,126 | 1,366.92 |
| 1991-07-12 | 1,508 | 1,578 | 1,508 | 1,578 | 57,059 | 1,324.94 |
| 1991-07-11 | 1,528 | 1,528 | 1,528 | 1,528 | 3,003 | 1,282.96 |
| 1991-07-10 | 1,429 | 1,518 | 1,419 | 1,518 | 44,046 | 1,274.56 |
| 1991-07-09 | 1,389 | 1,448 | 1,389 | 1,429 | 36,038 | 1,199.83 |
| 1991-07-08 | 1,478 | 1,478 | 1,409 | 1,409 | 28,029 | 1,183.04 |
| 1991-07-05 | 1,518 | 1,528 | 1,498 | 1,528 | 37,039 | 1,282.96 |
| 1991-07-04 | 1,538 | 1,548 | 1,528 | 1,548 | 10,010 | 1,299.75 |
| 1991-07-03 | 1,578 | 1,578 | 1,568 | 1,568 | 7,007 | 1,316.54 |
| 1991-07-02 | 1,598 | 1,598 | 1,588 | 1,598 | 14,015 | 1,341.73 |
| 1991-07-01 | 1,588 | 1,598 | 1,588 | 1,598 | 24,025 | 1,341.73 |
| 1991-06-28 | 1,578 | 1,598 | 1,578 | 1,578 | 11,011 | 1,324.94 |
| 1991-06-27 | 1,568 | 1,598 | 1,558 | 1,578 | 8,008 | 1,324.94 |
| 1991-06-26 | 1,518 | 1,598 | 1,518 | 1,578 | 16,017 | 1,324.94 |
| 1991-06-25 | 1,498 | 1,498 | 1,478 | 1,498 | 15,016 | 1,257.77 |
| 1991-06-24 | 1,518 | 1,528 | 1,488 | 1,488 | 69,072 | 1,249.37 |
| 1991-06-21 | 1,548 | 1,548 | 1,508 | 1,538 | 46,048 | 1,291.35 |
| 1991-06-20 | 1,548 | 1,568 | 1,508 | 1,508 | 33,034 | 1,266.16 |
| 1991-06-19 | 1,568 | 1,598 | 1,548 | 1,548 | 43,045 | 1,299.75 |
| 1991-06-18 | 1,598 | 1,598 | 1,558 | 1,558 | 56,058 | 1,308.14 |
| 1991-06-17 | 1,608 | 1,618 | 1,598 | 1,598 | 49,051 | 1,341.73 |
| 1991-06-14 | 1,648 | 1,648 | 1,598 | 1,598 | 31,032 | 1,341.73 |
| 1991-06-13 | 1,568 | 1,628 | 1,548 | 1,618 | 54,056 | 1,358.52 |
| 1991-06-12 | 1,548 | 1,578 | 1,548 | 1,568 | 13,014 | 1,316.54 |
| 1991-06-11 | 1,528 | 1,528 | 1,508 | 1,508 | 8,008 | 1,266.16 |
| 1991-06-10 | 1,528 | 1,528 | 1,508 | 1,518 | 10,010 | 1,274.56 |
| 1991-06-07 | 1,508 | 1,548 | 1,498 | 1,548 | 15,016 | 1,299.75 |
| 1991-06-06 | 1,518 | 1,518 | 1,498 | 1,518 | 42,044 | 1,274.56 |
| 1991-06-05 | 1,518 | 1,518 | 1,518 | 1,518 | 17,018 | 1,274.56 |
| 1991-06-04 | 1,518 | 1,528 | 1,518 | 1,518 | 13,014 | 1,274.56 |
| 1991-06-03 | 1,548 | 1,548 | 1,528 | 1,528 | 44,046 | 1,282.96 |
| 1991-05-31 | 1,548 | 1,568 | 1,538 | 1,548 | 22,023 | 1,299.75 |
| 1991-05-30 | 1,558 | 1,558 | 1,538 | 1,548 | 12,013 | 1,299.75 |
| 1991-05-29 | 1,578 | 1,578 | 1,558 | 1,558 | 9,009 | 1,308.14 |
| 1991-05-28 | 1,578 | 1,598 | 1,578 | 1,578 | 15,016 | 1,324.94 |
| 1991-05-27 | 1,618 | 1,618 | 1,598 | 1,598 | 11,011 | 1,341.73 |
| 1991-05-24 | 1,608 | 1,608 | 1,598 | 1,608 | 57,059 | 1,350.13 |
| 1991-05-23 | 1,598 | 1,598 | 1,598 | 1,598 | 68,071 | 1,341.73 |
| 1991-05-22 | 1,598 | 1,598 | 1,598 | 1,598 | 40,042 | 1,341.73 |
| 1991-05-21 | 1,598 | 1,598 | 1,588 | 1,588 | 27,028 | 1,333.33 |
| 1991-05-20 | 1,658 | 1,658 | 1,588 | 1,588 | 15,016 | 1,333.33 |
| 1991-05-17 | 1,618 | 1,678 | 1,618 | 1,628 | 70,073 | 1,366.92 |
| 1991-05-16 | 1,698 | 1,698 | 1,618 | 1,618 | 15,016 | 1,358.52 |
| 1991-05-15 | 1,698 | 1,698 | 1,678 | 1,698 | 76,079 | 1,425.69 |
| 1991-05-14 | 1,738 | 1,738 | 1,678 | 1,698 | 46,048 | 1,425.69 |
| 1991-05-13 | 1,748 | 1,768 | 1,728 | 1,728 | 40,042 | 1,450.88 |
| 1991-05-10 | 1,698 | 1,738 | 1,688 | 1,738 | 60,063 | 1,459.28 |
| 1991-05-09 | 1,718 | 1,718 | 1,698 | 1,698 | 24,025 | 1,425.69 |
| 1991-05-08 | 1,738 | 1,738 | 1,698 | 1,718 | 27,028 | 1,442.49 |
| 1991-05-07 | 1,728 | 1,738 | 1,708 | 1,738 | 51,053 | 1,459.28 |
| 1991-05-02 | 1,748 | 1,768 | 1,738 | 1,758 | 67,070 | 1,476.07 |
| 1991-05-01 | 1,768 | 1,768 | 1,738 | 1,758 | 6,006 | 1,476.07 |
| 1991-04-30 | 1,778 | 1,778 | 1,778 | 1,778 | 6,006 | 1,492.86 |
| 1991-04-26 | 1,758 | 1,758 | 1,748 | 1,758 | 16,017 | 1,476.07 |
| 1991-04-25 | 1,768 | 1,768 | 1,738 | 1,738 | 28,029 | 1,459.28 |
| 1991-04-24 | 1,788 | 1,788 | 1,778 | 1,778 | 27,028 | 1,492.86 |
| 1991-04-23 | 1,778 | 1,798 | 1,768 | 1,798 | 31,032 | 1,509.66 |
| 1991-04-22 | 1,778 | 1,798 | 1,768 | 1,788 | 27,028 | 1,501.26 |
| 1991-04-19 | 1,838 | 1,838 | 1,808 | 1,808 | 9,009 | 1,518.05 |
| 1991-04-18 | 1,848 | 1,848 | 1,778 | 1,778 | 22,023 | 1,492.86 |
| 1991-04-17 | 1,858 | 1,868 | 1,818 | 1,848 | 51,053 | 1,551.64 |
| 1991-04-16 | 1,868 | 1,868 | 1,828 | 1,848 | 56,058 | 1,551.64 |
| 1991-04-15 | 1,868 | 1,868 | 1,828 | 1,838 | 40,042 | 1,543.24 |
| 1991-04-12 | 1,838 | 1,848 | 1,808 | 1,838 | 84,088 | 1,543.24 |
| 1991-04-11 | 1,878 | 1,878 | 1,828 | 1,828 | 87,091 | 1,534.84 |
| 1991-04-10 | 1,878 | 1,878 | 1,848 | 1,868 | 103,107 | 1,568.43 |
| 1991-04-09 | 1,818 | 1,878 | 1,798 | 1,878 | 232,242 | 1,576.83 |
| 1991-04-08 | 1,768 | 1,798 | 1,768 | 1,798 | 56,058 | 1,509.66 |
| 1991-04-05 | 1,738 | 1,758 | 1,738 | 1,748 | 80,083 | 1,467.67 |
| 1991-04-04 | 1,768 | 1,778 | 1,728 | 1,728 | 71,074 | 1,450.88 |
| 1991-04-03 | 1,758 | 1,768 | 1,758 | 1,758 | 45,047 | 1,476.07 |
| 1991-04-02 | 1,738 | 1,748 | 1,728 | 1,728 | 20,021 | 1,450.88 |
| 1991-04-01 | 1,798 | 1,798 | 1,738 | 1,738 | 17,018 | 1,459.28 |
| 1991-03-29 | 1,788 | 1,828 | 1,768 | 1,788 | 29,030 | 1,501.26 |
| 1991-03-28 | 1,758 | 1,798 | 1,728 | 1,798 | 51,053 | 1,509.66 |
| 1991-03-27 | 1,758 | 1,758 | 1,738 | 1,758 | 22,023 | 1,476.07 |
| 1991-03-26 | 1,738 | 1,778 | 1,728 | 1,728 | 24,025 | 1,450.88 |
| 1991-03-25 | 1,788 | 1,788 | 1,718 | 1,718 | 35,036 | 1,442.49 |
| 1991-03-22 | 1,828 | 1,828 | 1,808 | 1,808 | 22,023 | 1,518.05 |
| 1991-03-20 | 1,848 | 1,848 | 1,818 | 1,848 | 74,077 | 1,551.64 |
| 1991-03-19 | 1,908 | 1,908 | 1,858 | 1,888 | 115,120 | 1,585.22 |
| 1991-03-18 | 1,798 | 1,878 | 1,788 | 1,878 | 246,256 | 1,576.83 |
| 1991-03-15 | 1,778 | 1,788 | 1,758 | 1,788 | 132,138 | 1,501.26 |
| 1991-03-14 | 1,658 | 1,798 | 1,658 | 1,758 | 223,232 | 1,476.07 |
| 1991-03-13 | 1,648 | 1,658 | 1,598 | 1,648 | 155,162 | 1,383.71 |
| 1991-03-12 | 1,648 | 1,648 | 1,628 | 1,648 | 38,040 | 1,383.71 |
| 1991-03-11 | 1,608 | 1,638 | 1,608 | 1,638 | 83,087 | 1,375.31 |
| 1991-03-08 | 1,638 | 1,648 | 1,608 | 1,638 | 42,044 | 1,375.31 |
| 1991-03-07 | 1,688 | 1,688 | 1,648 | 1,648 | 22,023 | 1,383.71 |
| 1991-03-06 | 1,648 | 1,688 | 1,628 | 1,688 | 172,179 | 1,417.30 |
| 1991-03-05 | 1,688 | 1,698 | 1,648 | 1,648 | 22,023 | 1,383.71 |
| 1991-03-04 | 1,738 | 1,748 | 1,678 | 1,678 | 58,060 | 1,408.90 |
| 1991-03-01 | 1,658 | 1,718 | 1,648 | 1,718 | 146,152 | 1,442.49 |
| 1991-02-28 | 1,578 | 1,648 | 1,578 | 1,638 | 59,062 | 1,375.31 |
| 1991-02-27 | 1,538 | 1,538 | 1,518 | 1,538 | 34,035 | 1,291.35 |
| 1991-02-26 | 1,528 | 1,548 | 1,508 | 1,508 | 77,080 | 1,266.16 |
| 1991-02-25 | 1,498 | 1,528 | 1,478 | 1,498 | 86,090 | 1,257.77 |
| 1991-02-22 | 1,578 | 1,578 | 1,558 | 1,558 | 36,038 | 1,308.14 |
| 1991-02-21 | 1,588 | 1,588 | 1,548 | 1,578 | 71,074 | 1,324.94 |
| 1991-02-20 | 1,618 | 1,618 | 1,588 | 1,608 | 54,056 | 1,350.13 |
| 1991-02-19 | 1,668 | 1,668 | 1,598 | 1,598 | 134,140 | 1,341.73 |
| 1991-02-18 | 1,608 | 1,648 | 1,558 | 1,648 | 84,088 | 1,383.71 |
| 1991-02-15 | 1,598 | 1,598 | 1,558 | 1,558 | 37,039 | 1,308.14 |
| 1991-02-14 | 1,578 | 1,618 | 1,578 | 1,578 | 37,039 | 1,324.94 |
| 1991-02-13 | 1,558 | 1,578 | 1,528 | 1,578 | 66,069 | 1,324.94 |
| 1991-02-12 | 1,558 | 1,578 | 1,528 | 1,558 | 34,035 | 1,308.14 |
| 1991-02-08 | 1,448 | 1,498 | 1,429 | 1,498 | 78,081 | 1,257.77 |
| 1991-02-07 | 1,438 | 1,448 | 1,429 | 1,429 | 32,033 | 1,199.83 |
| 1991-02-06 | 1,409 | 1,448 | 1,409 | 1,419 | 80,083 | 1,191.44 |
| 1991-02-05 | 1,349 | 1,409 | 1,349 | 1,409 | 67,070 | 1,183.04 |
| 1991-02-04 | 1,309 | 1,349 | 1,309 | 1,339 | 35,036 | 1,124.27 |
| 1991-02-01 | 1,279 | 1,289 | 1,279 | 1,289 | 20,021 | 1,082.28 |
| 1991-01-31 | 1,229 | 1,239 | 1,219 | 1,239 | 19,020 | 1,040.30 |
| 1991-01-30 | 1,209 | 1,209 | 1,199 | 1,209 | 34,035 | 1,015.11 |
| 1991-01-29 | 1,229 | 1,229 | 1,199 | 1,209 | 61,064 | 1,015.11 |
| 1991-01-28 | 1,269 | 1,269 | 1,229 | 1,229 | 54,056 | 1,031.91 |
| 1991-01-25 | 1,229 | 1,279 | 1,229 | 1,279 | 64,067 | 1,073.89 |
| 1991-01-24 | 1,229 | 1,239 | 1,219 | 1,219 | 22,023 | 1,023.51 |
| 1991-01-23 | 1,279 | 1,279 | 1,239 | 1,239 | 7,007 | 1,040.30 |
| 1991-01-22 | 1,289 | 1,289 | 1,279 | 1,289 | 15,016 | 1,082.28 |
| 1991-01-21 | 1,289 | 1,299 | 1,239 | 1,299 | 58,060 | 1,090.68 |
| 1991-01-18 | 1,349 | 1,349 | 1,289 | 1,299 | 70,073 | 1,090.68 |
| 1991-01-17 | 1,209 | 1,229 | 1,199 | 1,229 | 42,044 | 1,031.91 |
| 1991-01-16 | 1,299 | 1,299 | 1,219 | 1,219 | 102,106 | 1,023.51 |
| 1991-01-14 | 1,309 | 1,339 | 1,289 | 1,339 | 12,013 | 1,124.27 |
| 1991-01-11 | 1,309 | 1,349 | 1,299 | 1,309 | 16,017 | 1,099.08 |
| 1991-01-10 | 1,369 | 1,369 | 1,329 | 1,329 | 8,008 | 1,115.87 |
| 1991-01-08 | 1,419 | 1,429 | 1,409 | 1,409 | 47,049 | 1,183.04 |
| 1991-01-07 | 1,429 | 1,429 | 1,399 | 1,419 | 24,025 | 1,191.44 |
| 1991-01-04 | 1,309 | 1,379 | 1,309 | 1,379 | 16,017 | 1,157.85 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
