5410 合同製鐵(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 | 1,290 | 1,330 | 1,290 | 1,330 | 318,000 | 13,300 |
| 1991-12-27 | 1,290 | 1,290 | 1,250 | 1,260 | 282,000 | 12,600 |
| 1991-12-26 | 1,300 | 1,300 | 1,270 | 1,290 | 227,000 | 12,900 |
| 1991-12-25 | 1,280 | 1,310 | 1,260 | 1,310 | 253,000 | 13,100 |
| 1991-12-24 | 1,330 | 1,340 | 1,260 | 1,280 | 259,000 | 12,800 |
| 1991-12-20 | 1,320 | 1,320 | 1,270 | 1,290 | 316,000 | 12,900 |
| 1991-12-19 | 1,310 | 1,330 | 1,310 | 1,320 | 155,000 | 13,200 |
| 1991-12-18 | 1,350 | 1,350 | 1,310 | 1,350 | 171,000 | 13,500 |
| 1991-12-17 | 1,380 | 1,380 | 1,350 | 1,350 | 108,000 | 13,500 |
| 1991-12-16 | 1,410 | 1,410 | 1,370 | 1,380 | 106,000 | 13,800 |
| 1991-12-13 | 1,370 | 1,390 | 1,360 | 1,390 | 664,000 | 13,900 |
| 1991-12-12 | 1,320 | 1,350 | 1,320 | 1,350 | 327,000 | 13,500 |
| 1991-12-11 | 1,330 | 1,330 | 1,280 | 1,320 | 240,000 | 13,200 |
| 1991-12-10 | 1,360 | 1,360 | 1,280 | 1,350 | 233,000 | 13,500 |
| 1991-12-09 | 1,360 | 1,360 | 1,340 | 1,350 | 123,000 | 13,500 |
| 1991-12-06 | 1,340 | 1,370 | 1,340 | 1,370 | 185,000 | 13,700 |
| 1991-12-05 | 1,360 | 1,370 | 1,330 | 1,360 | 375,000 | 13,600 |
| 1991-12-04 | 1,300 | 1,370 | 1,300 | 1,360 | 815,000 | 13,600 |
| 1991-12-03 | 1,300 | 1,300 | 1,250 | 1,290 | 570,000 | 12,900 |
| 1991-12-02 | 1,310 | 1,310 | 1,250 | 1,270 | 405,000 | 12,700 |
| 1991-11-29 | 1,360 | 1,370 | 1,300 | 1,330 | 551,000 | 13,300 |
| 1991-11-28 | 1,410 | 1,410 | 1,360 | 1,360 | 410,000 | 13,600 |
| 1991-11-27 | 1,470 | 1,470 | 1,420 | 1,430 | 201,000 | 14,300 |
| 1991-11-26 | 1,470 | 1,480 | 1,460 | 1,460 | 177,000 | 14,600 |
| 1991-11-25 | 1,510 | 1,510 | 1,460 | 1,470 | 145,000 | 14,700 |
| 1991-11-22 | 1,520 | 1,530 | 1,490 | 1,510 | 281,000 | 15,100 |
| 1991-11-21 | 1,550 | 1,550 | 1,510 | 1,520 | 190,000 | 15,200 |
| 1991-11-20 | 1,570 | 1,570 | 1,530 | 1,550 | 266,000 | 15,500 |
| 1991-11-19 | 1,610 | 1,620 | 1,580 | 1,580 | 168,000 | 15,800 |
| 1991-11-18 | 1,580 | 1,590 | 1,580 | 1,590 | 263,000 | 15,900 |
| 1991-11-15 | 1,640 | 1,640 | 1,590 | 1,630 | 387,000 | 16,300 |
| 1991-11-14 | 1,680 | 1,680 | 1,640 | 1,640 | 251,000 | 16,400 |
| 1991-11-13 | 1,670 | 1,700 | 1,670 | 1,670 | 254,000 | 16,700 |
| 1991-11-12 | 1,640 | 1,670 | 1,640 | 1,670 | 236,000 | 16,700 |
| 1991-11-11 | 1,660 | 1,670 | 1,640 | 1,650 | 156,000 | 16,500 |
| 1991-11-08 | 1,670 | 1,680 | 1,660 | 1,670 | 192,000 | 16,700 |
| 1991-11-07 | 1,700 | 1,700 | 1,660 | 1,660 | 225,000 | 16,600 |
| 1991-11-06 | 1,710 | 1,710 | 1,690 | 1,690 | 163,000 | 16,900 |
| 1991-11-05 | 1,750 | 1,750 | 1,720 | 1,730 | 117,000 | 17,300 |
| 1991-11-01 | 1,720 | 1,730 | 1,680 | 1,720 | 445,000 | 17,200 |
| 1991-10-31 | 1,760 | 1,760 | 1,720 | 1,730 | 261,000 | 17,300 |
| 1991-10-30 | 1,760 | 1,770 | 1,740 | 1,760 | 284,000 | 17,600 |
| 1991-10-29 | 1,770 | 1,780 | 1,760 | 1,780 | 112,000 | 17,800 |
| 1991-10-28 | 1,770 | 1,780 | 1,740 | 1,760 | 125,000 | 17,600 |
| 1991-10-25 | 1,780 | 1,780 | 1,750 | 1,770 | 451,000 | 17,700 |
| 1991-10-24 | 1,810 | 1,810 | 1,780 | 1,780 | 388,000 | 17,800 |
| 1991-10-23 | 1,830 | 1,830 | 1,790 | 1,810 | 421,000 | 18,100 |
| 1991-10-22 | 1,790 | 1,860 | 1,770 | 1,830 | 1,455,000 | 18,300 |
| 1991-10-21 | 1,790 | 1,800 | 1,770 | 1,790 | 430,000 | 17,900 |
| 1991-10-18 | 1,780 | 1,790 | 1,750 | 1,770 | 650,000 | 17,700 |
| 1991-10-17 | 1,780 | 1,790 | 1,770 | 1,790 | 278,000 | 17,900 |
| 1991-10-16 | 1,780 | 1,780 | 1,760 | 1,770 | 471,000 | 17,700 |
| 1991-10-15 | 1,750 | 1,770 | 1,730 | 1,760 | 597,000 | 17,600 |
| 1991-10-14 | 1,780 | 1,790 | 1,750 | 1,770 | 397,000 | 17,700 |
| 1991-10-11 | 1,780 | 1,790 | 1,760 | 1,770 | 1,227,000 | 17,700 |
| 1991-10-09 | 1,780 | 1,790 | 1,760 | 1,770 | 1,684,000 | 17,700 |
| 1991-10-08 | 1,820 | 1,820 | 1,780 | 1,790 | 1,105,000 | 17,900 |
| 1991-10-07 | 1,850 | 1,860 | 1,830 | 1,850 | 428,000 | 18,500 |
| 1991-10-04 | 1,900 | 1,900 | 1,850 | 1,880 | 1,444,000 | 18,800 |
| 1991-10-03 | 1,840 | 1,910 | 1,840 | 1,910 | 2,127,000 | 19,100 |
| 1991-10-02 | 1,770 | 1,840 | 1,770 | 1,830 | 1,333,000 | 18,300 |
| 1991-10-01 | 1,750 | 1,790 | 1,720 | 1,760 | 1,217,000 | 17,600 |
| 1991-09-30 | 1,780 | 1,790 | 1,760 | 1,770 | 269,000 | 17,700 |
| 1991-09-27 | 1,780 | 1,820 | 1,770 | 1,780 | 497,000 | 17,800 |
| 1991-09-26 | 1,720 | 1,780 | 1,720 | 1,750 | 227,000 | 17,500 |
| 1991-09-25 | 1,710 | 1,740 | 1,710 | 1,720 | 195,000 | 17,200 |
| 1991-09-24 | 1,720 | 1,720 | 1,700 | 1,710 | 402,000 | 17,100 |
| 1991-09-20 | 1,730 | 1,730 | 1,710 | 1,720 | 304,000 | 17,200 |
| 1991-09-19 | 1,730 | 1,730 | 1,710 | 1,710 | 233,000 | 17,100 |
| 1991-09-18 | 1,750 | 1,760 | 1,700 | 1,700 | 427,000 | 17,000 |
| 1991-09-17 | 1,780 | 1,790 | 1,750 | 1,750 | 193,000 | 17,500 |
| 1991-09-13 | 1,780 | 1,790 | 1,750 | 1,750 | 282,000 | 17,500 |
| 1991-09-12 | 1,750 | 1,780 | 1,730 | 1,780 | 152,000 | 17,800 |
| 1991-09-11 | 1,750 | 1,770 | 1,710 | 1,770 | 94,000 | 17,700 |
| 1991-09-10 | 1,760 | 1,770 | 1,740 | 1,740 | 160,000 | 17,400 |
| 1991-09-09 | 1,780 | 1,820 | 1,760 | 1,760 | 525,000 | 17,600 |
| 1991-09-06 | 1,750 | 1,800 | 1,750 | 1,780 | 585,000 | 17,800 |
| 1991-09-05 | 1,660 | 1,740 | 1,650 | 1,740 | 385,000 | 17,400 |
| 1991-09-04 | 1,650 | 1,660 | 1,640 | 1,660 | 82,000 | 16,600 |
| 1991-09-03 | 1,650 | 1,690 | 1,650 | 1,660 | 270,000 | 16,600 |
| 1991-09-02 | 1,630 | 1,660 | 1,610 | 1,660 | 621,000 | 16,600 |
| 1991-08-30 | 1,580 | 1,620 | 1,580 | 1,610 | 566,000 | 16,100 |
| 1991-08-29 | 1,570 | 1,590 | 1,550 | 1,560 | 392,000 | 15,600 |
| 1991-08-28 | 1,610 | 1,610 | 1,550 | 1,570 | 124,000 | 15,700 |
| 1991-08-27 | 1,620 | 1,640 | 1,600 | 1,600 | 143,000 | 16,000 |
| 1991-08-26 | 1,640 | 1,650 | 1,610 | 1,620 | 149,000 | 16,200 |
| 1991-08-23 | 1,660 | 1,660 | 1,640 | 1,640 | 192,000 | 16,400 |
| 1991-08-22 | 1,710 | 1,710 | 1,670 | 1,680 | 395,000 | 16,800 |
| 1991-08-21 | 1,560 | 1,650 | 1,560 | 1,620 | 691,000 | 16,200 |
| 1991-08-20 | 1,550 | 1,590 | 1,530 | 1,580 | 796,000 | 15,800 |
| 1991-08-19 | 1,740 | 1,740 | 1,530 | 1,530 | 649,000 | 15,300 |
| 1991-08-16 | 1,800 | 1,800 | 1,710 | 1,730 | 223,000 | 17,300 |
| 1991-08-15 | 1,810 | 1,830 | 1,800 | 1,800 | 154,000 | 18,000 |
| 1991-08-14 | 1,810 | 1,840 | 1,810 | 1,820 | 109,000 | 18,200 |
| 1991-08-13 | 1,820 | 1,830 | 1,790 | 1,810 | 242,000 | 18,100 |
| 1991-08-12 | 1,890 | 1,890 | 1,830 | 1,830 | 233,000 | 18,300 |
| 1991-08-09 | 1,900 | 1,900 | 1,880 | 1,880 | 226,000 | 18,800 |
| 1991-08-08 | 1,910 | 1,910 | 1,890 | 1,900 | 95,000 | 19,000 |
| 1991-08-07 | 1,890 | 1,910 | 1,890 | 1,900 | 170,000 | 19,000 |
| 1991-08-06 | 1,910 | 1,930 | 1,900 | 1,910 | 106,000 | 19,100 |
| 1991-08-05 | 1,950 | 1,950 | 1,910 | 1,910 | 66,000 | 19,100 |
| 1991-08-02 | 1,950 | 1,960 | 1,910 | 1,930 | 99,000 | 19,300 |
| 1991-08-01 | 1,970 | 1,970 | 1,950 | 1,970 | 94,000 | 19,700 |
| 1991-07-31 | 1,970 | 1,990 | 1,960 | 1,980 | 387,000 | 19,800 |
| 1991-07-30 | 1,950 | 1,970 | 1,950 | 1,960 | 227,000 | 19,600 |
| 1991-07-29 | 1,950 | 1,970 | 1,930 | 1,940 | 207,000 | 19,400 |
| 1991-07-26 | 1,920 | 1,940 | 1,910 | 1,940 | 246,000 | 19,400 |
| 1991-07-25 | 1,920 | 1,940 | 1,910 | 1,930 | 247,000 | 19,300 |
| 1991-07-24 | 1,890 | 1,920 | 1,880 | 1,890 | 197,000 | 18,900 |
| 1991-07-23 | 1,890 | 1,920 | 1,890 | 1,900 | 166,000 | 19,000 |
| 1991-07-22 | 1,890 | 1,900 | 1,880 | 1,900 | 87,000 | 19,000 |
| 1991-07-19 | 1,900 | 1,910 | 1,880 | 1,900 | 125,000 | 19,000 |
| 1991-07-18 | 1,930 | 1,930 | 1,880 | 1,900 | 277,000 | 19,000 |
| 1991-07-17 | 1,930 | 1,930 | 1,900 | 1,910 | 315,000 | 19,100 |
| 1991-07-16 | 1,990 | 1,990 | 1,930 | 1,930 | 438,000 | 19,300 |
| 1991-07-15 | 1,990 | 1,990 | 1,940 | 1,970 | 180,000 | 19,700 |
| 1991-07-12 | 1,990 | 1,990 | 1,920 | 1,950 | 126,000 | 19,500 |
| 1991-07-11 | 1,930 | 1,970 | 1,920 | 1,960 | 369,000 | 19,600 |
| 1991-07-10 | 1,860 | 1,920 | 1,850 | 1,920 | 274,000 | 19,200 |
| 1991-07-09 | 1,820 | 1,860 | 1,730 | 1,830 | 1,221,000 | 18,300 |
| 1991-07-08 | 1,860 | 1,860 | 1,810 | 1,810 | 688,000 | 18,100 |
| 1991-07-05 | 1,910 | 1,920 | 1,820 | 1,880 | 669,000 | 18,800 |
| 1991-07-04 | 1,920 | 1,950 | 1,890 | 1,910 | 659,000 | 19,100 |
| 1991-07-03 | 2,040 | 2,040 | 1,970 | 1,980 | 268,000 | 19,800 |
| 1991-07-02 | 2,100 | 2,100 | 2,060 | 2,060 | 296,000 | 20,600 |
| 1991-07-01 | 2,050 | 2,090 | 2,020 | 2,090 | 722,000 | 20,900 |
| 1991-06-28 | 2,050 | 2,050 | 1,970 | 2,000 | 285,000 | 20,000 |
| 1991-06-27 | 2,020 | 2,040 | 2,010 | 2,010 | 351,000 | 20,100 |
| 1991-06-26 | 2,080 | 2,080 | 2,020 | 2,050 | 530,000 | 20,500 |
| 1991-06-25 | 1,960 | 2,050 | 1,950 | 2,050 | 1,026,000 | 20,500 |
| 1991-06-24 | 2,120 | 2,120 | 2,000 | 2,000 | 1,010,000 | 20,000 |
| 1991-06-21 | 2,240 | 2,250 | 2,130 | 2,140 | 817,000 | 21,400 |
| 1991-06-20 | 2,220 | 2,260 | 2,210 | 2,240 | 498,000 | 22,400 |
| 1991-06-19 | 2,280 | 2,280 | 2,240 | 2,260 | 381,000 | 22,600 |
| 1991-06-18 | 2,310 | 2,320 | 2,280 | 2,300 | 244,000 | 23,000 |
| 1991-06-17 | 2,350 | 2,370 | 2,340 | 2,350 | 341,000 | 23,500 |
| 1991-06-14 | 2,330 | 2,340 | 2,300 | 2,330 | 370,000 | 23,300 |
| 1991-06-13 | 2,300 | 2,330 | 2,280 | 2,330 | 324,000 | 23,300 |
| 1991-06-12 | 2,320 | 2,330 | 2,300 | 2,300 | 280,000 | 23,000 |
| 1991-06-11 | 2,310 | 2,330 | 2,310 | 2,320 | 214,000 | 23,200 |
| 1991-06-10 | 2,320 | 2,340 | 2,300 | 2,330 | 206,000 | 23,300 |
| 1991-06-07 | 2,330 | 2,350 | 2,320 | 2,320 | 408,000 | 23,200 |
| 1991-06-06 | 2,330 | 2,340 | 2,320 | 2,320 | 273,000 | 23,200 |
| 1991-06-05 | 2,350 | 2,360 | 2,330 | 2,330 | 563,000 | 23,300 |
| 1991-06-04 | 2,320 | 2,350 | 2,320 | 2,330 | 186,000 | 23,300 |
| 1991-06-03 | 2,390 | 2,390 | 2,340 | 2,350 | 522,000 | 23,500 |
| 1991-05-31 | 2,350 | 2,380 | 2,350 | 2,350 | 479,000 | 23,500 |
| 1991-05-30 | 2,350 | 2,360 | 2,320 | 2,350 | 443,000 | 23,500 |
| 1991-05-29 | 2,320 | 2,350 | 2,310 | 2,350 | 796,000 | 23,500 |
| 1991-05-28 | 2,290 | 2,310 | 2,280 | 2,300 | 288,000 | 23,000 |
| 1991-05-27 | 2,310 | 2,330 | 2,290 | 2,290 | 252,000 | 22,900 |
| 1991-05-24 | 2,360 | 2,370 | 2,310 | 2,330 | 467,000 | 23,300 |
| 1991-05-23 | 2,380 | 2,420 | 2,380 | 2,380 | 1,183,000 | 23,800 |
| 1991-05-22 | 2,340 | 2,380 | 2,320 | 2,370 | 589,000 | 23,700 |
| 1991-05-21 | 2,210 | 2,300 | 2,200 | 2,300 | 520,000 | 23,000 |
| 1991-05-20 | 2,290 | 2,300 | 2,230 | 2,230 | 249,000 | 22,300 |
| 1991-05-17 | 2,310 | 2,320 | 2,280 | 2,320 | 538,000 | 23,200 |
| 1991-05-16 | 2,300 | 2,300 | 2,250 | 2,270 | 560,000 | 22,700 |
| 1991-05-15 | 2,340 | 2,350 | 2,330 | 2,330 | 544,000 | 23,300 |
| 1991-05-14 | 2,350 | 2,390 | 2,350 | 2,370 | 623,000 | 23,700 |
| 1991-05-13 | 2,360 | 2,400 | 2,360 | 2,380 | 433,000 | 23,800 |
| 1991-05-10 | 2,410 | 2,410 | 2,370 | 2,380 | 428,000 | 23,800 |
| 1991-05-09 | 2,390 | 2,390 | 2,360 | 2,390 | 416,000 | 23,900 |
| 1991-05-08 | 2,400 | 2,430 | 2,360 | 2,380 | 353,000 | 23,800 |
| 1991-05-07 | 2,480 | 2,490 | 2,420 | 2,430 | 299,000 | 24,300 |
| 1991-05-02 | 2,490 | 2,530 | 2,470 | 2,480 | 978,000 | 24,800 |
| 1991-05-01 | 2,430 | 2,490 | 2,410 | 2,490 | 943,000 | 24,900 |
| 1991-04-30 | 2,330 | 2,400 | 2,330 | 2,390 | 568,000 | 23,900 |
| 1991-04-26 | 2,400 | 2,400 | 2,350 | 2,370 | 1,036,000 | 23,700 |
| 1991-04-25 | 2,470 | 2,480 | 2,390 | 2,420 | 1,964,000 | 24,200 |
| 1991-04-24 | 2,540 | 2,540 | 2,470 | 2,500 | 879,000 | 25,000 |
| 1991-04-23 | 2,510 | 2,550 | 2,510 | 2,540 | 648,000 | 25,400 |
| 1991-04-22 | 2,560 | 2,570 | 2,530 | 2,550 | 615,000 | 25,500 |
| 1991-04-19 | 2,510 | 2,590 | 2,510 | 2,560 | 1,962,000 | 25,600 |
| 1991-04-18 | 2,550 | 2,570 | 2,500 | 2,530 | 1,337,000 | 25,300 |
| 1991-04-17 | 2,560 | 2,590 | 2,550 | 2,550 | 1,293,000 | 25,500 |
| 1991-04-16 | 2,590 | 2,590 | 2,540 | 2,590 | 1,341,000 | 25,900 |
| 1991-04-15 | 2,590 | 2,610 | 2,580 | 2,580 | 1,690,000 | 25,800 |
| 1991-04-12 | 2,620 | 2,620 | 2,580 | 2,590 | 2,015,000 | 25,900 |
| 1991-04-11 | 2,650 | 2,670 | 2,600 | 2,620 | 3,356,000 | 26,200 |
| 1991-04-10 | 2,630 | 2,640 | 2,600 | 2,640 | 3,631,000 | 26,400 |
| 1991-04-09 | 2,610 | 2,660 | 2,610 | 2,640 | 6,091,000 | 26,400 |
| 1991-04-08 | 2,600 | 2,630 | 2,580 | 2,590 | 6,801,000 | 25,900 |
| 1991-04-05 | 2,490 | 2,610 | 2,480 | 2,600 | 8,899,000 | 26,000 |
| 1991-04-04 | 2,470 | 2,510 | 2,450 | 2,470 | 1,861,000 | 24,700 |
| 1991-04-03 | 2,530 | 2,550 | 2,480 | 2,490 | 5,716,000 | 24,900 |
| 1991-04-02 | 2,430 | 2,510 | 2,430 | 2,500 | 8,182,000 | 25,000 |
| 1991-04-01 | 2,420 | 2,450 | 2,390 | 2,440 | 6,388,000 | 24,400 |
| 1991-03-29 | 2,270 | 2,420 | 2,270 | 2,400 | 4,150,000 | 24,000 |
| 1991-03-28 | 2,250 | 2,300 | 2,240 | 2,290 | 906,000 | 22,900 |
| 1991-03-27 | 2,320 | 2,320 | 2,250 | 2,250 | 738,000 | 22,500 |
| 1991-03-26 | 2,290 | 2,320 | 2,280 | 2,300 | 2,135,000 | 23,000 |
| 1991-03-25 | 2,230 | 2,260 | 2,220 | 2,220 | 731,000 | 22,200 |
| 1991-03-22 | 2,300 | 2,310 | 2,240 | 2,260 | 735,000 | 22,600 |
| 1991-03-20 | 2,270 | 2,310 | 2,270 | 2,300 | 878,000 | 23,000 |
| 1991-03-19 | 2,340 | 2,340 | 2,300 | 2,310 | 1,076,000 | 23,100 |
| 1991-03-18 | 2,360 | 2,380 | 2,330 | 2,340 | 2,600,000 | 23,400 |
| 1991-03-15 | 2,300 | 2,370 | 2,290 | 2,360 | 5,640,000 | 23,600 |
| 1991-03-14 | 2,300 | 2,320 | 2,270 | 2,290 | 2,145,000 | 22,900 |
| 1991-03-13 | 2,270 | 2,310 | 2,270 | 2,280 | 2,580,000 | 22,800 |
| 1991-03-12 | 2,280 | 2,290 | 2,260 | 2,290 | 1,975,000 | 22,900 |
| 1991-03-11 | 2,240 | 2,290 | 2,230 | 2,280 | 2,026,000 | 22,800 |
| 1991-03-08 | 2,220 | 2,250 | 2,210 | 2,220 | 949,000 | 22,200 |
| 1991-03-07 | 2,270 | 2,270 | 2,210 | 2,210 | 1,475,000 | 22,100 |
| 1991-03-06 | 2,190 | 2,260 | 2,170 | 2,260 | 2,202,000 | 22,600 |
| 1991-03-05 | 2,170 | 2,190 | 2,160 | 2,160 | 624,000 | 21,600 |
| 1991-03-04 | 2,170 | 2,190 | 2,170 | 2,180 | 619,000 | 21,800 |
| 1991-03-01 | 2,190 | 2,210 | 2,160 | 2,190 | 1,586,000 | 21,900 |
| 1991-02-28 | 2,260 | 2,270 | 2,220 | 2,230 | 3,595,000 | 22,300 |
| 1991-02-27 | 2,210 | 2,280 | 2,200 | 2,220 | 7,649,000 | 22,200 |
| 1991-02-26 | 2,200 | 2,270 | 2,160 | 2,230 | 10,441,000 | 22,300 |
| 1991-02-25 | 2,090 | 2,190 | 2,070 | 2,190 | 4,656,000 | 21,900 |
| 1991-02-22 | 2,110 | 2,110 | 2,060 | 2,080 | 1,504,000 | 20,800 |
| 1991-02-21 | 2,040 | 2,060 | 2,020 | 2,050 | 667,000 | 20,500 |
| 1991-02-20 | 2,060 | 2,080 | 2,020 | 2,060 | 665,000 | 20,600 |
| 1991-02-19 | 2,120 | 2,130 | 2,050 | 2,060 | 2,194,000 | 20,600 |
| 1991-02-18 | 2,060 | 2,090 | 2,050 | 2,080 | 2,482,000 | 20,800 |
| 1991-02-15 | 1,980 | 2,020 | 1,980 | 2,020 | 712,000 | 20,200 |
| 1991-02-14 | 1,980 | 2,020 | 1,980 | 2,000 | 749,000 | 20,000 |
| 1991-02-13 | 2,010 | 2,020 | 1,970 | 1,980 | 542,000 | 19,800 |
| 1991-02-12 | 2,040 | 2,040 | 2,010 | 2,020 | 1,034,000 | 20,200 |
| 1991-02-08 | 1,990 | 2,010 | 1,980 | 2,000 | 615,000 | 20,000 |
| 1991-02-07 | 1,990 | 2,010 | 1,970 | 1,990 | 500,000 | 19,900 |
| 1991-02-06 | 2,050 | 2,060 | 1,980 | 1,980 | 2,225,000 | 19,800 |
| 1991-02-05 | 2,030 | 2,060 | 2,020 | 2,030 | 4,086,000 | 20,300 |
| 1991-02-04 | 2,000 | 2,020 | 1,990 | 2,000 | 2,567,000 | 20,000 |
| 1991-02-01 | 1,970 | 1,980 | 1,940 | 1,980 | 979,000 | 19,800 |
| 1991-01-31 | 2,010 | 2,020 | 1,950 | 1,970 | 2,422,000 | 19,700 |
| 1991-01-30 | 1,960 | 1,990 | 1,940 | 1,980 | 1,271,000 | 19,800 |
| 1991-01-29 | 2,000 | 2,010 | 1,950 | 1,950 | 2,182,000 | 19,500 |
| 1991-01-28 | 1,920 | 1,980 | 1,900 | 1,970 | 1,792,000 | 19,700 |
| 1991-01-25 | 1,890 | 1,900 | 1,880 | 1,900 | 497,000 | 19,000 |
| 1991-01-24 | 1,850 | 1,880 | 1,840 | 1,860 | 642,000 | 18,600 |
| 1991-01-23 | 1,850 | 1,870 | 1,830 | 1,830 | 438,000 | 18,300 |
| 1991-01-22 | 1,890 | 1,930 | 1,860 | 1,870 | 771,000 | 18,700 |
| 1991-01-21 | 1,890 | 1,920 | 1,870 | 1,870 | 540,000 | 18,700 |
| 1991-01-18 | 1,930 | 1,960 | 1,880 | 1,920 | 1,754,000 | 19,200 |
| 1991-01-17 | 1,770 | 1,950 | 1,750 | 1,900 | 1,672,000 | 19,000 |
| 1991-01-16 | 1,820 | 1,820 | 1,790 | 1,800 | 344,000 | 18,000 |
| 1991-01-14 | 1,820 | 1,870 | 1,810 | 1,860 | 654,000 | 18,600 |
| 1991-01-11 | 1,840 | 1,850 | 1,800 | 1,850 | 972,000 | 18,500 |
| 1991-01-10 | 1,750 | 1,810 | 1,740 | 1,810 | 728,000 | 18,100 |
| 1991-01-09 | 1,710 | 1,770 | 1,700 | 1,750 | 474,000 | 17,500 |
| 1991-01-08 | 1,710 | 1,740 | 1,680 | 1,740 | 407,000 | 17,400 |
| 1991-01-07 | 1,750 | 1,760 | 1,740 | 1,740 | 230,000 | 17,400 |
| 1991-01-04 | 1,770 | 1,780 | 1,720 | 1,760 | 196,000 | 17,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株
