5423 東京製鐵(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 | 2,040 | 2,130 | 2,040 | 2,120 | 194,000 | 2,120 |
| 1991-12-27 | 2,040 | 2,050 | 2,020 | 2,040 | 171,000 | 2,040 |
| 1991-12-26 | 2,040 | 2,040 | 1,990 | 1,990 | 206,000 | 1,990 |
| 1991-12-25 | 2,000 | 2,040 | 1,990 | 2,040 | 181,000 | 2,040 |
| 1991-12-24 | 2,060 | 2,080 | 1,990 | 1,990 | 255,000 | 1,990 |
| 1991-12-20 | 2,100 | 2,100 | 2,030 | 2,040 | 169,000 | 2,040 |
| 1991-12-19 | 2,150 | 2,150 | 2,080 | 2,080 | 193,000 | 2,080 |
| 1991-12-18 | 2,190 | 2,190 | 2,140 | 2,150 | 245,000 | 2,150 |
| 1991-12-17 | 2,240 | 2,240 | 2,200 | 2,200 | 211,000 | 2,200 |
| 1991-12-16 | 2,250 | 2,250 | 2,220 | 2,240 | 182,000 | 2,240 |
| 1991-12-13 | 2,230 | 2,250 | 2,190 | 2,240 | 282,000 | 2,240 |
| 1991-12-12 | 2,190 | 2,220 | 2,190 | 2,220 | 231,000 | 2,220 |
| 1991-12-11 | 2,180 | 2,200 | 2,140 | 2,200 | 183,000 | 2,200 |
| 1991-12-10 | 2,190 | 2,200 | 2,160 | 2,170 | 180,000 | 2,170 |
| 1991-12-09 | 2,240 | 2,240 | 2,160 | 2,160 | 210,000 | 2,160 |
| 1991-12-06 | 2,260 | 2,280 | 2,210 | 2,220 | 133,000 | 2,220 |
| 1991-12-05 | 2,280 | 2,300 | 2,260 | 2,300 | 153,000 | 2,300 |
| 1991-12-04 | 2,210 | 2,300 | 2,210 | 2,280 | 147,000 | 2,280 |
| 1991-12-03 | 2,200 | 2,230 | 2,160 | 2,230 | 267,000 | 2,230 |
| 1991-12-02 | 2,250 | 2,250 | 2,150 | 2,160 | 208,000 | 2,160 |
| 1991-11-29 | 2,350 | 2,350 | 2,240 | 2,260 | 189,000 | 2,260 |
| 1991-11-28 | 2,340 | 2,350 | 2,290 | 2,350 | 253,000 | 2,350 |
| 1991-11-27 | 2,370 | 2,380 | 2,350 | 2,360 | 178,000 | 2,360 |
| 1991-11-26 | 2,350 | 2,360 | 2,330 | 2,350 | 235,000 | 2,350 |
| 1991-11-25 | 2,370 | 2,400 | 2,300 | 2,330 | 145,000 | 2,330 |
| 1991-11-22 | 2,460 | 2,460 | 2,370 | 2,400 | 231,000 | 2,400 |
| 1991-11-21 | 2,480 | 2,490 | 2,450 | 2,460 | 109,000 | 2,460 |
| 1991-11-20 | 2,480 | 2,520 | 2,470 | 2,500 | 212,000 | 2,500 |
| 1991-11-19 | 2,540 | 2,560 | 2,520 | 2,520 | 106,000 | 2,520 |
| 1991-11-18 | 2,500 | 2,510 | 2,480 | 2,500 | 265,000 | 2,500 |
| 1991-11-15 | 2,590 | 2,600 | 2,550 | 2,600 | 218,000 | 2,600 |
| 1991-11-14 | 2,590 | 2,610 | 2,550 | 2,550 | 228,000 | 2,550 |
| 1991-11-13 | 2,590 | 2,650 | 2,590 | 2,630 | 212,000 | 2,630 |
| 1991-11-12 | 2,560 | 2,590 | 2,560 | 2,580 | 110,000 | 2,580 |
| 1991-11-11 | 2,600 | 2,600 | 2,560 | 2,560 | 99,000 | 2,560 |
| 1991-11-08 | 2,610 | 2,620 | 2,600 | 2,600 | 186,000 | 2,600 |
| 1991-11-07 | 2,600 | 2,610 | 2,600 | 2,600 | 102,000 | 2,600 |
| 1991-11-06 | 2,630 | 2,630 | 2,600 | 2,600 | 112,000 | 2,600 |
| 1991-11-05 | 2,670 | 2,670 | 2,620 | 2,620 | 267,000 | 2,620 |
| 1991-11-01 | 2,630 | 2,670 | 2,610 | 2,670 | 212,000 | 2,670 |
| 1991-10-31 | 2,600 | 2,620 | 2,600 | 2,610 | 160,000 | 2,610 |
| 1991-10-30 | 2,630 | 2,640 | 2,610 | 2,610 | 133,000 | 2,610 |
| 1991-10-29 | 2,620 | 2,640 | 2,610 | 2,630 | 268,000 | 2,630 |
| 1991-10-28 | 2,620 | 2,620 | 2,610 | 2,610 | 112,000 | 2,610 |
| 1991-10-25 | 2,630 | 2,640 | 2,600 | 2,630 | 248,000 | 2,630 |
| 1991-10-24 | 2,650 | 2,660 | 2,650 | 2,650 | 394,000 | 2,650 |
| 1991-10-23 | 2,660 | 2,670 | 2,630 | 2,660 | 489,000 | 2,660 |
| 1991-10-22 | 2,670 | 2,680 | 2,660 | 2,680 | 156,000 | 2,680 |
| 1991-10-21 | 2,700 | 2,710 | 2,670 | 2,680 | 365,000 | 2,680 |
| 1991-10-18 | 2,720 | 2,720 | 2,650 | 2,670 | 282,000 | 2,670 |
| 1991-10-17 | 2,750 | 2,750 | 2,730 | 2,730 | 229,000 | 2,730 |
| 1991-10-16 | 2,750 | 2,760 | 2,730 | 2,760 | 118,000 | 2,760 |
| 1991-10-15 | 2,760 | 2,780 | 2,730 | 2,740 | 184,000 | 2,740 |
| 1991-10-14 | 2,770 | 2,790 | 2,770 | 2,790 | 81,000 | 2,790 |
| 1991-10-11 | 2,830 | 2,830 | 2,780 | 2,780 | 172,000 | 2,780 |
| 1991-10-09 | 2,800 | 2,810 | 2,780 | 2,800 | 279,000 | 2,800 |
| 1991-10-08 | 2,830 | 2,840 | 2,810 | 2,830 | 191,000 | 2,830 |
| 1991-10-07 | 2,850 | 2,860 | 2,820 | 2,860 | 129,000 | 2,860 |
| 1991-10-04 | 2,900 | 2,900 | 2,850 | 2,870 | 279,000 | 2,870 |
| 1991-10-03 | 2,890 | 2,900 | 2,850 | 2,900 | 266,000 | 2,900 |
| 1991-10-02 | 2,780 | 2,880 | 2,780 | 2,880 | 364,000 | 2,880 |
| 1991-10-01 | 2,770 | 2,810 | 2,770 | 2,780 | 192,000 | 2,780 |
| 1991-09-30 | 2,800 | 2,830 | 2,770 | 2,780 | 94,000 | 2,780 |
| 1991-09-27 | 2,750 | 2,830 | 2,750 | 2,800 | 254,000 | 2,800 |
| 1991-09-26 | 2,750 | 2,750 | 2,720 | 2,750 | 195,000 | 2,750 |
| 1991-09-25 | 2,700 | 2,730 | 2,700 | 2,710 | 199,000 | 2,710 |
| 1991-09-24 | 2,680 | 2,720 | 2,670 | 2,690 | 188,000 | 2,690 |
| 1991-09-20 | 2,750 | 2,770 | 2,640 | 2,640 | 369,000 | 2,640 |
| 1991-09-19 | 2,810 | 2,820 | 2,730 | 2,750 | 537,000 | 2,750 |
| 1991-09-18 | 2,850 | 2,860 | 2,820 | 2,850 | 322,000 | 2,850 |
| 1991-09-17 | 2,820 | 2,850 | 2,810 | 2,830 | 250,000 | 2,830 |
| 1991-09-13 | 2,810 | 2,840 | 2,780 | 2,840 | 806,000 | 2,840 |
| 1991-09-12 | 2,780 | 2,810 | 2,780 | 2,790 | 160,000 | 2,790 |
| 1991-09-11 | 2,810 | 2,830 | 2,800 | 2,820 | 176,000 | 2,820 |
| 1991-09-10 | 2,820 | 2,830 | 2,810 | 2,830 | 99,000 | 2,830 |
| 1991-09-09 | 2,850 | 2,870 | 2,840 | 2,840 | 210,000 | 2,840 |
| 1991-09-06 | 2,850 | 2,880 | 2,830 | 2,850 | 351,000 | 2,850 |
| 1991-09-05 | 2,780 | 2,850 | 2,780 | 2,850 | 450,000 | 2,850 |
| 1991-09-04 | 2,790 | 2,800 | 2,760 | 2,760 | 169,000 | 2,760 |
| 1991-09-03 | 2,820 | 2,820 | 2,790 | 2,820 | 274,000 | 2,820 |
| 1991-09-02 | 2,810 | 2,850 | 2,800 | 2,840 | 162,000 | 2,840 |
| 1991-08-30 | 2,840 | 2,850 | 2,790 | 2,800 | 336,000 | 2,800 |
| 1991-08-29 | 2,810 | 2,850 | 2,810 | 2,850 | 205,000 | 2,850 |
| 1991-08-28 | 2,820 | 2,830 | 2,780 | 2,790 | 281,000 | 2,790 |
| 1991-08-27 | 2,830 | 2,860 | 2,830 | 2,850 | 184,000 | 2,850 |
| 1991-08-26 | 2,890 | 2,900 | 2,840 | 2,860 | 322,000 | 2,860 |
| 1991-08-23 | 2,870 | 2,890 | 2,850 | 2,850 | 204,000 | 2,850 |
| 1991-08-22 | 2,970 | 3,000 | 2,910 | 2,910 | 273,000 | 2,910 |
| 1991-08-21 | 2,840 | 2,890 | 2,830 | 2,890 | 237,000 | 2,890 |
| 1991-08-20 | 2,840 | 2,840 | 2,760 | 2,820 | 411,000 | 2,820 |
| 1991-08-19 | 2,900 | 2,900 | 2,760 | 2,770 | 505,000 | 2,770 |
| 1991-08-16 | 3,000 | 3,000 | 2,920 | 2,920 | 270,000 | 2,920 |
| 1991-08-15 | 2,990 | 3,020 | 2,980 | 3,000 | 327,000 | 3,000 |
| 1991-08-14 | 2,940 | 3,000 | 2,930 | 2,990 | 431,000 | 2,990 |
| 1991-08-13 | 2,930 | 2,950 | 2,900 | 2,900 | 353,000 | 2,900 |
| 1991-08-12 | 2,990 | 2,990 | 2,950 | 2,950 | 368,000 | 2,950 |
| 1991-08-09 | 3,050 | 3,050 | 3,020 | 3,030 | 123,000 | 3,030 |
| 1991-08-08 | 3,080 | 3,080 | 3,060 | 3,060 | 85,000 | 3,060 |
| 1991-08-07 | 3,100 | 3,100 | 3,080 | 3,090 | 168,000 | 3,090 |
| 1991-08-06 | 3,120 | 3,120 | 3,100 | 3,120 | 64,000 | 3,120 |
| 1991-08-05 | 3,160 | 3,160 | 3,130 | 3,130 | 95,000 | 3,130 |
| 1991-08-02 | 3,170 | 3,170 | 3,150 | 3,150 | 160,000 | 3,150 |
| 1991-08-01 | 3,160 | 3,170 | 3,160 | 3,160 | 49,000 | 3,160 |
| 1991-07-31 | 3,180 | 3,200 | 3,160 | 3,160 | 238,000 | 3,160 |
| 1991-07-30 | 3,160 | 3,180 | 3,130 | 3,160 | 219,000 | 3,160 |
| 1991-07-29 | 3,180 | 3,180 | 3,150 | 3,160 | 112,000 | 3,160 |
| 1991-07-26 | 3,170 | 3,200 | 3,150 | 3,170 | 180,000 | 3,170 |
| 1991-07-25 | 3,150 | 3,170 | 3,120 | 3,170 | 187,000 | 3,170 |
| 1991-07-24 | 3,130 | 3,150 | 3,120 | 3,130 | 190,000 | 3,130 |
| 1991-07-23 | 3,140 | 3,140 | 3,120 | 3,140 | 90,000 | 3,140 |
| 1991-07-22 | 3,190 | 3,190 | 3,130 | 3,150 | 103,000 | 3,150 |
| 1991-07-19 | 3,120 | 3,160 | 3,120 | 3,140 | 68,000 | 3,140 |
| 1991-07-18 | 3,160 | 3,160 | 3,080 | 3,110 | 170,000 | 3,110 |
| 1991-07-17 | 3,220 | 3,220 | 3,150 | 3,160 | 155,000 | 3,160 |
| 1991-07-16 | 3,190 | 3,220 | 3,180 | 3,220 | 446,000 | 3,220 |
| 1991-07-15 | 3,130 | 3,180 | 3,110 | 3,180 | 321,000 | 3,180 |
| 1991-07-12 | 3,130 | 3,130 | 3,100 | 3,110 | 89,000 | 3,110 |
| 1991-07-11 | 3,100 | 3,120 | 3,080 | 3,120 | 190,000 | 3,120 |
| 1991-07-10 | 3,070 | 3,120 | 3,030 | 3,100 | 345,000 | 3,100 |
| 1991-07-09 | 3,030 | 3,070 | 2,950 | 3,040 | 608,000 | 3,040 |
| 1991-07-08 | 3,050 | 3,070 | 3,000 | 3,050 | 460,000 | 3,050 |
| 1991-07-05 | 3,080 | 3,090 | 3,020 | 3,050 | 237,000 | 3,050 |
| 1991-07-04 | 3,030 | 3,070 | 2,990 | 3,050 | 467,000 | 3,050 |
| 1991-07-03 | 3,070 | 3,080 | 3,050 | 3,080 | 265,000 | 3,080 |
| 1991-07-02 | 3,110 | 3,150 | 3,080 | 3,090 | 419,000 | 3,090 |
| 1991-07-01 | 3,120 | 3,120 | 3,070 | 3,110 | 293,000 | 3,110 |
| 1991-06-28 | 3,070 | 3,080 | 3,000 | 3,020 | 467,000 | 3,020 |
| 1991-06-27 | 3,050 | 3,080 | 3,030 | 3,040 | 516,000 | 3,040 |
| 1991-06-26 | 3,070 | 3,130 | 3,050 | 3,050 | 774,000 | 3,050 |
| 1991-06-25 | 3,040 | 3,080 | 3,020 | 3,060 | 639,000 | 3,060 |
| 1991-06-24 | 3,150 | 3,150 | 3,060 | 3,090 | 281,000 | 3,090 |
| 1991-06-21 | 3,230 | 3,250 | 3,140 | 3,200 | 935,000 | 3,200 |
| 1991-06-20 | 3,230 | 3,280 | 3,230 | 3,270 | 267,000 | 3,270 |
| 1991-06-19 | 3,270 | 3,270 | 3,220 | 3,230 | 547,000 | 3,230 |
| 1991-06-18 | 3,330 | 3,330 | 3,290 | 3,290 | 450,000 | 3,290 |
| 1991-06-17 | 3,430 | 3,450 | 3,350 | 3,360 | 602,000 | 3,360 |
| 1991-06-14 | 3,430 | 3,480 | 3,400 | 3,430 | 919,000 | 3,430 |
| 1991-06-13 | 3,370 | 3,480 | 3,360 | 3,480 | 366,000 | 3,480 |
| 1991-06-12 | 3,400 | 3,440 | 3,320 | 3,400 | 1,268,000 | 3,400 |
| 1991-06-11 | 3,480 | 3,490 | 3,450 | 3,450 | 813,000 | 3,450 |
| 1991-06-10 | 3,550 | 3,550 | 3,520 | 3,550 | 150,000 | 3,550 |
| 1991-06-07 | 3,580 | 3,590 | 3,560 | 3,560 | 461,000 | 3,560 |
| 1991-06-06 | 3,600 | 3,630 | 3,580 | 3,590 | 367,000 | 3,590 |
| 1991-06-05 | 3,670 | 3,670 | 3,620 | 3,630 | 187,000 | 3,630 |
| 1991-06-04 | 3,660 | 3,670 | 3,620 | 3,630 | 251,000 | 3,630 |
| 1991-06-03 | 3,710 | 3,730 | 3,660 | 3,670 | 369,000 | 3,670 |
| 1991-05-31 | 3,680 | 3,700 | 3,670 | 3,680 | 507,000 | 3,680 |
| 1991-05-30 | 3,620 | 3,680 | 3,600 | 3,680 | 456,000 | 3,680 |
| 1991-05-29 | 3,640 | 3,640 | 3,580 | 3,620 | 334,000 | 3,620 |
| 1991-05-28 | 3,620 | 3,620 | 3,590 | 3,600 | 364,000 | 3,600 |
| 1991-05-27 | 3,690 | 3,690 | 3,610 | 3,610 | 181,000 | 3,610 |
| 1991-05-24 | 3,700 | 3,700 | 3,650 | 3,700 | 427,000 | 3,700 |
| 1991-05-23 | 3,600 | 3,700 | 3,600 | 3,700 | 628,000 | 3,700 |
| 1991-05-22 | 3,630 | 3,630 | 3,560 | 3,590 | 440,000 | 3,590 |
| 1991-05-21 | 3,570 | 3,630 | 3,540 | 3,630 | 623,000 | 3,630 |
| 1991-05-20 | 3,580 | 3,590 | 3,560 | 3,580 | 227,000 | 3,580 |
| 1991-05-17 | 3,590 | 3,630 | 3,560 | 3,570 | 493,000 | 3,570 |
| 1991-05-16 | 3,590 | 3,600 | 3,520 | 3,550 | 295,000 | 3,550 |
| 1991-05-15 | 3,640 | 3,660 | 3,610 | 3,640 | 437,000 | 3,640 |
| 1991-05-14 | 3,710 | 3,720 | 3,650 | 3,650 | 550,000 | 3,650 |
| 1991-05-13 | 3,700 | 3,760 | 3,670 | 3,700 | 1,119,000 | 3,700 |
| 1991-05-10 | 3,650 | 3,730 | 3,640 | 3,700 | 820,000 | 3,700 |
| 1991-05-09 | 3,640 | 3,650 | 3,600 | 3,640 | 257,000 | 3,640 |
| 1991-05-08 | 3,650 | 3,700 | 3,620 | 3,640 | 629,000 | 3,640 |
| 1991-05-07 | 3,640 | 3,680 | 3,620 | 3,680 | 248,000 | 3,680 |
| 1991-05-02 | 3,680 | 3,680 | 3,630 | 3,640 | 393,000 | 3,640 |
| 1991-05-01 | 3,610 | 3,670 | 3,600 | 3,670 | 394,000 | 3,670 |
| 1991-04-30 | 3,570 | 3,590 | 3,540 | 3,560 | 523,000 | 3,560 |
| 1991-04-26 | 3,580 | 3,600 | 3,520 | 3,520 | 503,000 | 3,520 |
| 1991-04-25 | 3,630 | 3,650 | 3,570 | 3,580 | 968,000 | 3,580 |
| 1991-04-24 | 3,700 | 3,700 | 3,590 | 3,600 | 850,000 | 3,600 |
| 1991-04-23 | 3,590 | 3,790 | 3,590 | 3,760 | 1,043,000 | 3,760 |
| 1991-04-22 | 3,670 | 3,670 | 3,610 | 3,640 | 297,000 | 3,640 |
| 1991-04-19 | 3,730 | 3,730 | 3,660 | 3,670 | 397,000 | 3,670 |
| 1991-04-18 | 3,780 | 3,780 | 3,720 | 3,750 | 223,000 | 3,750 |
| 1991-04-17 | 3,760 | 3,800 | 3,740 | 3,760 | 219,000 | 3,760 |
| 1991-04-16 | 3,800 | 3,800 | 3,720 | 3,780 | 359,000 | 3,780 |
| 1991-04-15 | 3,770 | 3,780 | 3,750 | 3,780 | 274,000 | 3,780 |
| 1991-04-12 | 3,790 | 3,820 | 3,740 | 3,770 | 565,000 | 3,770 |
| 1991-04-11 | 3,820 | 3,860 | 3,780 | 3,790 | 588,000 | 3,790 |
| 1991-04-10 | 3,770 | 3,860 | 3,770 | 3,810 | 698,000 | 3,810 |
| 1991-04-09 | 3,890 | 3,920 | 3,800 | 3,810 | 2,577,000 | 3,810 |
| 1991-04-08 | 3,780 | 3,920 | 3,770 | 3,900 | 3,686,000 | 3,900 |
| 1991-04-05 | 3,660 | 3,800 | 3,650 | 3,780 | 1,612,000 | 3,780 |
| 1991-04-04 | 3,650 | 3,680 | 3,610 | 3,650 | 369,000 | 3,650 |
| 1991-04-03 | 3,620 | 3,730 | 3,620 | 3,650 | 945,000 | 3,650 |
| 1991-04-02 | 3,550 | 3,600 | 3,540 | 3,570 | 621,000 | 3,570 |
| 1991-04-01 | 3,530 | 3,570 | 3,500 | 3,550 | 362,000 | 3,550 |
| 1991-03-29 | 3,510 | 3,530 | 3,480 | 3,530 | 313,000 | 3,530 |
| 1991-03-28 | 3,460 | 3,560 | 3,450 | 3,510 | 361,000 | 3,510 |
| 1991-03-27 | 3,560 | 3,610 | 3,500 | 3,530 | 238,000 | 3,530 |
| 1991-03-26 | 3,620 | 3,620 | 3,580 | 3,610 | 396,000 | 3,610 |
| 1991-03-25 | 3,580 | 3,620 | 3,530 | 3,620 | 327,000 | 3,620 |
| 1991-03-22 | 3,620 | 3,640 | 3,580 | 3,620 | 436,000 | 3,620 |
| 1991-03-20 | 3,630 | 3,650 | 3,570 | 3,580 | 605,000 | 3,580 |
| 1991-03-19 | 3,710 | 3,740 | 3,690 | 3,700 | 727,000 | 3,700 |
| 1991-03-18 | 3,780 | 3,810 | 3,740 | 3,750 | 479,000 | 3,750 |
| 1991-03-15 | 3,760 | 3,800 | 3,760 | 3,770 | 478,000 | 3,770 |
| 1991-03-14 | 3,720 | 3,820 | 3,720 | 3,810 | 847,000 | 3,810 |
| 1991-03-13 | 3,810 | 3,840 | 3,720 | 3,720 | 458,000 | 3,720 |
| 1991-03-12 | 3,880 | 3,900 | 3,850 | 3,850 | 392,000 | 3,850 |
| 1991-03-11 | 3,810 | 3,920 | 3,780 | 3,900 | 902,000 | 3,900 |
| 1991-03-08 | 3,830 | 3,840 | 3,780 | 3,820 | 604,000 | 3,820 |
| 1991-03-07 | 3,860 | 3,870 | 3,810 | 3,830 | 526,000 | 3,830 |
| 1991-03-06 | 3,820 | 3,890 | 3,800 | 3,890 | 791,000 | 3,890 |
| 1991-03-05 | 3,750 | 3,810 | 3,750 | 3,770 | 399,000 | 3,770 |
| 1991-03-04 | 3,750 | 3,800 | 3,670 | 3,750 | 523,000 | 3,750 |
| 1991-03-01 | 3,830 | 3,840 | 3,730 | 3,800 | 568,000 | 3,800 |
| 1991-02-28 | 3,950 | 3,970 | 3,820 | 3,850 | 1,884,000 | 3,850 |
| 1991-02-27 | 3,730 | 3,880 | 3,730 | 3,880 | 1,695,000 | 3,880 |
| 1991-02-26 | 3,790 | 3,860 | 3,700 | 3,750 | 3,495,000 | 3,750 |
| 1991-02-25 | 3,510 | 3,760 | 3,510 | 3,740 | 1,063,000 | 3,740 |
| 1991-02-22 | 3,550 | 3,590 | 3,520 | 3,560 | 444,000 | 3,560 |
| 1991-02-21 | 3,570 | 3,600 | 3,520 | 3,560 | 313,000 | 3,560 |
| 1991-02-20 | 3,650 | 3,650 | 3,560 | 3,600 | 384,000 | 3,600 |
| 1991-02-19 | 3,710 | 3,710 | 3,620 | 3,650 | 695,000 | 3,650 |
| 1991-02-18 | 3,700 | 3,780 | 3,650 | 3,710 | 1,186,000 | 3,710 |
| 1991-02-15 | 3,500 | 3,630 | 3,430 | 3,630 | 790,000 | 3,630 |
| 1991-02-14 | 3,450 | 3,550 | 3,400 | 3,500 | 961,000 | 3,500 |
| 1991-02-13 | 3,470 | 3,490 | 3,400 | 3,440 | 681,000 | 3,440 |
| 1991-02-12 | 3,460 | 3,520 | 3,430 | 3,490 | 883,000 | 3,490 |
| 1991-02-08 | 3,360 | 3,410 | 3,350 | 3,360 | 763,000 | 3,360 |
| 1991-02-07 | 3,370 | 3,380 | 3,330 | 3,380 | 479,000 | 3,380 |
| 1991-02-06 | 3,410 | 3,410 | 3,320 | 3,390 | 957,000 | 3,390 |
| 1991-02-05 | 3,410 | 3,410 | 3,370 | 3,380 | 825,000 | 3,380 |
| 1991-02-04 | 3,400 | 3,400 | 3,330 | 3,400 | 663,000 | 3,400 |
| 1991-02-01 | 3,350 | 3,370 | 3,260 | 3,370 | 422,000 | 3,370 |
| 1991-01-31 | 3,430 | 3,440 | 3,300 | 3,390 | 1,287,000 | 3,390 |
| 1991-01-30 | 3,300 | 3,410 | 3,280 | 3,380 | 1,395,000 | 3,380 |
| 1991-01-29 | 3,180 | 3,270 | 3,170 | 3,270 | 551,000 | 3,270 |
| 1991-01-28 | 3,200 | 3,210 | 3,170 | 3,180 | 171,000 | 3,180 |
| 1991-01-25 | 3,230 | 3,250 | 3,190 | 3,200 | 376,000 | 3,200 |
| 1991-01-24 | 3,210 | 3,210 | 3,180 | 3,180 | 241,000 | 3,180 |
| 1991-01-23 | 3,180 | 3,210 | 3,160 | 3,210 | 318,000 | 3,210 |
| 1991-01-22 | 3,200 | 3,240 | 3,200 | 3,240 | 365,000 | 3,240 |
| 1991-01-21 | 3,270 | 3,270 | 3,200 | 3,200 | 431,000 | 3,200 |
| 1991-01-18 | 3,280 | 3,320 | 3,160 | 3,320 | 1,213,000 | 3,320 |
| 1991-01-17 | 2,980 | 3,300 | 2,860 | 3,230 | 989,000 | 3,230 |
| 1991-01-16 | 3,050 | 3,090 | 3,000 | 3,010 | 498,000 | 3,010 |
| 1991-01-14 | 3,100 | 3,150 | 3,050 | 3,150 | 402,000 | 3,150 |
| 1991-01-11 | 3,100 | 3,130 | 3,020 | 3,120 | 548,000 | 3,120 |
| 1991-01-10 | 2,960 | 3,090 | 2,940 | 3,070 | 656,000 | 3,070 |
| 1991-01-09 | 2,940 | 2,940 | 2,900 | 2,920 | 849,000 | 2,920 |
| 1991-01-08 | 3,010 | 3,010 | 2,960 | 2,960 | 303,000 | 2,960 |
| 1991-01-07 | 3,040 | 3,050 | 3,000 | 3,020 | 241,000 | 3,020 |
| 1991-01-04 | 3,000 | 3,070 | 3,000 | 3,030 | 417,000 | 3,030 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
