5445 東京鐵鋼(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 | 1,370 | 1,400 | 1,370 | 1,400 | 70,000 | 7,000 |
| 1991-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 13,000 | 6,900 |
| 1991-12-26 | 1,400 | 1,410 | 1,400 | 1,410 | 20,000 | 7,050 |
| 1991-12-25 | 1,380 | 1,400 | 1,360 | 1,400 | 82,000 | 7,000 |
| 1991-12-24 | 1,440 | 1,450 | 1,380 | 1,380 | 64,000 | 6,900 |
| 1991-12-20 | 1,420 | 1,420 | 1,400 | 1,410 | 111,000 | 7,050 |
| 1991-12-19 | 1,420 | 1,420 | 1,390 | 1,420 | 93,000 | 7,100 |
| 1991-12-18 | 1,420 | 1,420 | 1,400 | 1,410 | 30,000 | 7,050 |
| 1991-12-17 | 1,440 | 1,450 | 1,430 | 1,430 | 35,000 | 7,150 |
| 1991-12-16 | 1,440 | 1,450 | 1,430 | 1,450 | 72,000 | 7,250 |
| 1991-12-13 | 1,420 | 1,440 | 1,410 | 1,430 | 139,000 | 7,150 |
| 1991-12-12 | 1,410 | 1,420 | 1,400 | 1,420 | 92,000 | 7,100 |
| 1991-12-11 | 1,430 | 1,430 | 1,360 | 1,420 | 14,000 | 7,100 |
| 1991-12-10 | 1,450 | 1,450 | 1,440 | 1,440 | 23,000 | 7,200 |
| 1991-12-09 | 1,460 | 1,460 | 1,440 | 1,460 | 18,000 | 7,300 |
| 1991-12-06 | 1,480 | 1,480 | 1,460 | 1,460 | 24,000 | 7,300 |
| 1991-12-05 | 1,520 | 1,540 | 1,500 | 1,510 | 55,000 | 7,550 |
| 1991-12-04 | 1,490 | 1,530 | 1,490 | 1,530 | 63,000 | 7,650 |
| 1991-12-03 | 1,490 | 1,490 | 1,480 | 1,480 | 30,000 | 7,400 |
| 1991-12-02 | 1,510 | 1,510 | 1,490 | 1,490 | 20,000 | 7,450 |
| 1991-11-29 | 1,530 | 1,530 | 1,500 | 1,510 | 57,000 | 7,550 |
| 1991-11-28 | 1,510 | 1,530 | 1,510 | 1,530 | 84,000 | 7,650 |
| 1991-11-27 | 1,600 | 1,600 | 1,550 | 1,560 | 121,000 | 7,800 |
| 1991-11-26 | 1,600 | 1,620 | 1,590 | 1,590 | 35,000 | 7,950 |
| 1991-11-25 | 1,650 | 1,650 | 1,620 | 1,630 | 54,000 | 8,150 |
| 1991-11-22 | 1,650 | 1,660 | 1,650 | 1,660 | 41,000 | 8,300 |
| 1991-11-21 | 1,700 | 1,710 | 1,700 | 1,700 | 53,000 | 8,500 |
| 1991-11-20 | 1,780 | 1,780 | 1,720 | 1,720 | 46,000 | 8,600 |
| 1991-11-19 | 1,820 | 1,820 | 1,790 | 1,790 | 49,000 | 8,950 |
| 1991-11-18 | 1,800 | 1,820 | 1,800 | 1,800 | 20,000 | 9,000 |
| 1991-11-15 | 1,880 | 1,880 | 1,850 | 1,850 | 27,000 | 9,250 |
| 1991-11-14 | 1,920 | 1,920 | 1,890 | 1,890 | 22,000 | 9,450 |
| 1991-11-13 | 1,930 | 1,930 | 1,890 | 1,900 | 15,000 | 9,500 |
| 1991-11-12 | 1,900 | 1,920 | 1,890 | 1,910 | 4,000 | 9,550 |
| 1991-11-11 | 1,900 | 1,900 | 1,890 | 1,890 | 8,000 | 9,450 |
| 1991-11-08 | 1,920 | 1,920 | 1,900 | 1,900 | 62,000 | 9,500 |
| 1991-11-07 | 1,940 | 1,940 | 1,910 | 1,920 | 23,000 | 9,600 |
| 1991-11-06 | 1,930 | 1,950 | 1,930 | 1,930 | 54,000 | 9,650 |
| 1991-11-05 | 1,920 | 1,950 | 1,920 | 1,950 | 39,000 | 9,750 |
| 1991-11-01 | 1,910 | 1,950 | 1,910 | 1,920 | 77,000 | 9,600 |
| 1991-10-31 | 1,920 | 1,940 | 1,920 | 1,920 | 25,000 | 9,600 |
| 1991-10-30 | 1,900 | 1,920 | 1,900 | 1,910 | 39,000 | 9,550 |
| 1991-10-29 | 1,880 | 1,910 | 1,870 | 1,890 | 122,000 | 9,450 |
| 1991-10-28 | 1,880 | 1,890 | 1,860 | 1,870 | 62,000 | 9,350 |
| 1991-10-25 | 1,860 | 1,870 | 1,860 | 1,870 | 102,000 | 9,350 |
| 1991-10-24 | 1,900 | 1,910 | 1,870 | 1,880 | 64,000 | 9,400 |
| 1991-10-23 | 1,860 | 1,890 | 1,860 | 1,890 | 73,000 | 9,450 |
| 1991-10-22 | 1,900 | 1,900 | 1,870 | 1,890 | 52,000 | 9,450 |
| 1991-10-21 | 1,930 | 1,950 | 1,920 | 1,920 | 33,000 | 9,600 |
| 1991-10-18 | 1,930 | 1,930 | 1,910 | 1,920 | 42,000 | 9,600 |
| 1991-10-17 | 1,930 | 1,940 | 1,930 | 1,940 | 25,000 | 9,700 |
| 1991-10-16 | 1,920 | 1,940 | 1,920 | 1,930 | 15,000 | 9,650 |
| 1991-10-15 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 | 9,700 |
| 1991-10-14 | 1,970 | 1,970 | 1,940 | 1,940 | 20,000 | 9,700 |
| 1991-10-11 | 1,980 | 1,980 | 1,970 | 1,970 | 11,000 | 9,850 |
| 1991-10-09 | 1,990 | 2,000 | 1,970 | 1,970 | 26,000 | 9,850 |
| 1991-10-08 | 2,050 | 2,050 | 2,030 | 2,030 | 55,000 | 10,150 |
| 1991-10-07 | 2,110 | 2,120 | 2,080 | 2,090 | 116,000 | 10,450 |
| 1991-10-04 | 2,080 | 2,130 | 2,080 | 2,130 | 82,000 | 10,650 |
| 1991-10-03 | 2,100 | 2,140 | 2,080 | 2,080 | 103,000 | 10,400 |
| 1991-10-02 | 2,020 | 2,100 | 2,020 | 2,100 | 167,000 | 10,500 |
| 1991-10-01 | 1,960 | 2,030 | 1,960 | 2,030 | 77,000 | 10,150 |
| 1991-09-30 | 1,960 | 1,990 | 1,960 | 1,990 | 51,000 | 9,950 |
| 1991-09-27 | 1,950 | 1,960 | 1,950 | 1,960 | 42,000 | 9,800 |
| 1991-09-26 | 1,930 | 1,930 | 1,900 | 1,930 | 18,000 | 9,650 |
| 1991-09-25 | 1,910 | 1,930 | 1,910 | 1,930 | 22,000 | 9,650 |
| 1991-09-24 | 1,980 | 1,980 | 1,880 | 1,930 | 54,000 | 9,650 |
| 1991-09-20 | 1,930 | 1,970 | 1,930 | 1,960 | 102,000 | 9,800 |
| 1991-09-19 | 1,890 | 1,920 | 1,890 | 1,900 | 89,000 | 9,500 |
| 1991-09-18 | 1,840 | 1,880 | 1,830 | 1,880 | 49,000 | 9,400 |
| 1991-09-17 | 1,860 | 1,860 | 1,810 | 1,810 | 59,000 | 9,050 |
| 1991-09-13 | 1,860 | 1,860 | 1,820 | 1,830 | 47,000 | 9,150 |
| 1991-09-12 | 1,900 | 1,900 | 1,850 | 1,850 | 16,000 | 9,250 |
| 1991-09-11 | 1,850 | 1,940 | 1,850 | 1,930 | 14,000 | 9,650 |
| 1991-09-10 | 1,860 | 1,860 | 1,830 | 1,860 | 25,000 | 9,300 |
| 1991-09-09 | 1,860 | 1,890 | 1,850 | 1,860 | 36,000 | 9,300 |
| 1991-09-06 | 1,890 | 1,900 | 1,880 | 1,890 | 121,000 | 9,450 |
| 1991-09-05 | 1,880 | 1,890 | 1,850 | 1,860 | 110,000 | 9,300 |
| 1991-09-04 | 1,880 | 1,880 | 1,850 | 1,860 | 6,000 | 9,300 |
| 1991-09-03 | 1,880 | 1,880 | 1,860 | 1,880 | 13,000 | 9,400 |
| 1991-09-02 | 1,880 | 1,880 | 1,860 | 1,880 | 33,000 | 9,400 |
| 1991-08-30 | 1,900 | 1,900 | 1,870 | 1,870 | 6,000 | 9,350 |
| 1991-08-29 | 1,890 | 1,900 | 1,880 | 1,900 | 43,000 | 9,500 |
| 1991-08-28 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 9,500 |
| 1991-08-27 | 1,900 | 1,900 | 1,880 | 1,900 | 23,000 | 9,500 |
| 1991-08-26 | 1,920 | 1,920 | 1,900 | 1,900 | 20,000 | 9,500 |
| 1991-08-23 | 1,930 | 1,930 | 1,900 | 1,930 | 68,000 | 9,650 |
| 1991-08-22 | 1,960 | 1,970 | 1,920 | 1,930 | 68,000 | 9,650 |
| 1991-08-21 | 1,890 | 1,910 | 1,890 | 1,910 | 77,000 | 9,550 |
| 1991-08-20 | 1,900 | 1,900 | 1,800 | 1,880 | 54,000 | 9,400 |
| 1991-08-19 | 2,000 | 2,000 | 1,900 | 1,900 | 36,000 | 9,500 |
| 1991-08-16 | 2,050 | 2,100 | 2,030 | 2,030 | 19,000 | 10,150 |
| 1991-08-15 | 2,060 | 2,100 | 2,050 | 2,100 | 33,000 | 10,500 |
| 1991-08-14 | 2,100 | 2,130 | 2,050 | 2,120 | 26,000 | 10,600 |
| 1991-08-13 | 2,110 | 2,130 | 2,100 | 2,100 | 22,000 | 10,500 |
| 1991-08-12 | 2,210 | 2,210 | 2,160 | 2,160 | 7,000 | 10,800 |
| 1991-08-09 | 2,230 | 2,230 | 2,210 | 2,210 | 9,000 | 11,050 |
| 1991-08-08 | 2,230 | 2,240 | 2,230 | 2,240 | 61,000 | 11,200 |
| 1991-08-07 | 2,240 | 2,240 | 2,230 | 2,240 | 38,000 | 11,200 |
| 1991-08-06 | 2,240 | 2,250 | 2,220 | 2,240 | 67,000 | 11,200 |
| 1991-08-05 | 2,230 | 2,240 | 2,220 | 2,230 | 12,000 | 11,150 |
| 1991-08-02 | 2,240 | 2,250 | 2,210 | 2,210 | 26,000 | 11,050 |
| 1991-08-01 | 2,240 | 2,260 | 2,240 | 2,250 | 98,000 | 11,250 |
| 1991-07-31 | 2,240 | 2,250 | 2,200 | 2,240 | 155,000 | 11,200 |
| 1991-07-30 | 2,200 | 2,260 | 2,200 | 2,220 | 34,000 | 11,100 |
| 1991-07-29 | 2,190 | 2,190 | 2,170 | 2,170 | 44,000 | 10,850 |
| 1991-07-26 | 2,190 | 2,200 | 2,190 | 2,190 | 72,000 | 10,950 |
| 1991-07-25 | 2,220 | 2,220 | 2,190 | 2,190 | 34,000 | 10,950 |
| 1991-07-24 | 2,100 | 2,160 | 2,100 | 2,160 | 62,000 | 10,800 |
| 1991-07-23 | 2,100 | 2,120 | 2,100 | 2,120 | 45,000 | 10,600 |
| 1991-07-22 | 2,210 | 2,210 | 2,200 | 2,200 | 17,000 | 11,000 |
| 1991-07-19 | 2,250 | 2,250 | 2,240 | 2,240 | 11,000 | 11,200 |
| 1991-07-18 | 2,230 | 2,250 | 2,190 | 2,250 | 18,000 | 11,250 |
| 1991-07-17 | 2,200 | 2,260 | 2,190 | 2,250 | 35,000 | 11,250 |
| 1991-07-16 | 2,200 | 2,230 | 2,190 | 2,200 | 94,000 | 11,000 |
| 1991-07-15 | 2,160 | 2,190 | 2,150 | 2,150 | 58,000 | 10,750 |
| 1991-07-12 | 2,190 | 2,200 | 2,180 | 2,190 | 43,000 | 10,950 |
| 1991-07-11 | 2,180 | 2,200 | 2,150 | 2,180 | 49,000 | 10,900 |
| 1991-07-10 | 2,100 | 2,200 | 2,100 | 2,200 | 64,000 | 11,000 |
| 1991-07-09 | 2,100 | 2,100 | 2,000 | 2,100 | 99,000 | 10,500 |
| 1991-07-08 | 2,200 | 2,200 | 2,100 | 2,100 | 25,000 | 10,500 |
| 1991-07-05 | 2,240 | 2,240 | 2,200 | 2,200 | 28,000 | 11,000 |
| 1991-07-04 | 2,310 | 2,310 | 2,220 | 2,260 | 9,000 | 11,300 |
| 1991-07-03 | 2,400 | 2,400 | 2,350 | 2,350 | 10,000 | 11,750 |
| 1991-07-02 | 2,450 | 2,450 | 2,430 | 2,430 | 37,000 | 12,150 |
| 1991-07-01 | 2,470 | 2,470 | 2,400 | 2,460 | 96,000 | 12,300 |
| 1991-06-28 | 2,310 | 2,430 | 2,310 | 2,370 | 81,000 | 11,850 |
| 1991-06-27 | 2,300 | 2,320 | 2,300 | 2,310 | 115,000 | 11,550 |
| 1991-06-26 | 2,290 | 2,330 | 2,290 | 2,330 | 152,000 | 11,650 |
| 1991-06-25 | 2,300 | 2,300 | 2,220 | 2,300 | 76,000 | 11,500 |
| 1991-06-24 | 2,400 | 2,400 | 2,300 | 2,320 | 90,000 | 11,600 |
| 1991-06-21 | 2,460 | 2,460 | 2,400 | 2,420 | 86,000 | 12,100 |
| 1991-06-20 | 2,470 | 2,540 | 2,470 | 2,480 | 68,000 | 12,400 |
| 1991-06-19 | 2,560 | 2,560 | 2,470 | 2,480 | 63,000 | 12,400 |
| 1991-06-18 | 2,560 | 2,590 | 2,560 | 2,580 | 35,000 | 12,900 |
| 1991-06-17 | 2,600 | 2,670 | 2,590 | 2,590 | 51,000 | 12,950 |
| 1991-06-14 | 2,590 | 2,600 | 2,580 | 2,590 | 93,000 | 12,950 |
| 1991-06-13 | 2,650 | 2,700 | 2,630 | 2,630 | 39,000 | 13,150 |
| 1991-06-12 | 2,600 | 2,650 | 2,600 | 2,650 | 86,000 | 13,250 |
| 1991-06-11 | 2,590 | 2,600 | 2,560 | 2,600 | 42,000 | 13,000 |
| 1991-06-10 | 2,620 | 2,620 | 2,550 | 2,600 | 58,000 | 13,000 |
| 1991-06-07 | 2,620 | 2,640 | 2,620 | 2,620 | 47,000 | 13,100 |
| 1991-06-06 | 2,720 | 2,720 | 2,650 | 2,680 | 49,000 | 13,400 |
| 1991-06-05 | 2,750 | 2,780 | 2,720 | 2,720 | 81,000 | 13,600 |
| 1991-06-04 | 2,740 | 2,780 | 2,740 | 2,780 | 42,000 | 13,900 |
| 1991-06-03 | 2,800 | 2,800 | 2,780 | 2,780 | 25,000 | 13,900 |
| 1991-05-31 | 2,790 | 2,840 | 2,770 | 2,800 | 29,000 | 14,000 |
| 1991-05-30 | 2,800 | 2,800 | 2,760 | 2,790 | 34,000 | 13,950 |
| 1991-05-29 | 2,760 | 2,810 | 2,750 | 2,750 | 75,000 | 13,750 |
| 1991-05-28 | 2,760 | 2,840 | 2,750 | 2,840 | 23,000 | 14,200 |
| 1991-05-27 | 2,840 | 2,840 | 2,760 | 2,800 | 37,000 | 14,000 |
| 1991-05-24 | 2,800 | 2,800 | 2,760 | 2,800 | 70,000 | 14,000 |
| 1991-05-23 | 2,830 | 2,860 | 2,800 | 2,830 | 109,000 | 14,150 |
| 1991-05-22 | 2,900 | 2,900 | 2,820 | 2,830 | 34,000 | 14,150 |
| 1991-05-21 | 2,760 | 2,860 | 2,760 | 2,860 | 17,000 | 14,300 |
| 1991-05-20 | 2,800 | 2,840 | 2,800 | 2,840 | 10,000 | 14,200 |
| 1991-05-17 | 2,780 | 2,800 | 2,760 | 2,780 | 40,000 | 13,900 |
| 1991-05-16 | 2,750 | 2,750 | 2,740 | 2,750 | 8,000 | 13,750 |
| 1991-05-15 | 2,750 | 2,820 | 2,750 | 2,790 | 38,000 | 13,950 |
| 1991-05-14 | 2,860 | 2,860 | 2,780 | 2,790 | 94,000 | 13,950 |
| 1991-05-13 | 2,890 | 2,910 | 2,890 | 2,900 | 54,000 | 14,500 |
| 1991-05-10 | 2,940 | 2,940 | 2,860 | 2,890 | 92,000 | 14,450 |
| 1991-05-09 | 2,900 | 2,940 | 2,900 | 2,940 | 63,000 | 14,700 |
| 1991-05-08 | 3,000 | 3,000 | 2,900 | 2,950 | 78,000 | 14,750 |
| 1991-05-07 | 2,980 | 3,020 | 2,980 | 3,020 | 31,000 | 15,100 |
| 1991-05-02 | 3,050 | 3,050 | 2,960 | 3,030 | 80,000 | 15,150 |
| 1991-05-01 | 3,050 | 3,130 | 3,030 | 3,080 | 60,000 | 15,400 |
| 1991-04-30 | 2,980 | 3,050 | 2,940 | 3,050 | 29,000 | 15,250 |
| 1991-04-26 | 3,000 | 3,020 | 2,980 | 3,000 | 52,000 | 15,000 |
| 1991-04-25 | 3,000 | 3,030 | 2,980 | 2,990 | 79,000 | 14,950 |
| 1991-04-24 | 3,060 | 3,070 | 3,000 | 3,030 | 117,000 | 15,150 |
| 1991-04-23 | 3,060 | 3,100 | 3,060 | 3,090 | 101,000 | 15,450 |
| 1991-04-22 | 3,130 | 3,160 | 3,110 | 3,110 | 108,000 | 15,550 |
| 1991-04-19 | 3,120 | 3,160 | 3,120 | 3,130 | 172,000 | 15,650 |
| 1991-04-18 | 3,140 | 3,150 | 3,120 | 3,120 | 99,000 | 15,600 |
| 1991-04-17 | 3,140 | 3,150 | 3,120 | 3,130 | 108,000 | 15,650 |
| 1991-04-16 | 3,150 | 3,170 | 3,120 | 3,150 | 136,000 | 15,750 |
| 1991-04-15 | 3,160 | 3,160 | 3,140 | 3,150 | 96,000 | 15,750 |
| 1991-04-12 | 3,100 | 3,160 | 3,100 | 3,160 | 189,000 | 15,800 |
| 1991-04-11 | 3,150 | 3,190 | 3,130 | 3,150 | 185,000 | 15,750 |
| 1991-04-10 | 3,140 | 3,180 | 3,140 | 3,180 | 118,000 | 15,900 |
| 1991-04-09 | 3,190 | 3,240 | 3,190 | 3,190 | 361,000 | 15,950 |
| 1991-04-08 | 3,170 | 3,260 | 3,170 | 3,240 | 503,000 | 16,200 |
| 1991-04-05 | 3,080 | 3,200 | 3,080 | 3,170 | 214,000 | 15,850 |
| 1991-04-04 | 3,100 | 3,100 | 3,040 | 3,070 | 93,000 | 15,350 |
| 1991-04-03 | 3,100 | 3,170 | 3,100 | 3,100 | 243,000 | 15,500 |
| 1991-04-02 | 3,030 | 3,100 | 3,030 | 3,100 | 146,000 | 15,500 |
| 1991-04-01 | 3,040 | 3,050 | 3,030 | 3,050 | 77,000 | 15,250 |
| 1991-03-29 | 2,900 | 3,050 | 2,870 | 3,050 | 220,000 | 15,250 |
| 1991-03-28 | 2,950 | 2,950 | 2,900 | 2,900 | 90,000 | 14,500 |
| 1991-03-27 | 2,960 | 2,980 | 2,900 | 2,950 | 52,000 | 14,750 |
| 1991-03-26 | 2,980 | 2,980 | 2,950 | 2,950 | 175,000 | 14,750 |
| 1991-03-25 | 3,350 | 3,350 | 3,210 | 3,350 | 238,000 | 13,958.30 |
| 1991-03-22 | 3,450 | 3,450 | 3,350 | 3,350 | 121,000 | 13,958.30 |
| 1991-03-20 | 3,520 | 3,530 | 3,400 | 3,400 | 217,000 | 14,166.70 |
| 1991-03-19 | 3,560 | 3,600 | 3,550 | 3,550 | 117,000 | 14,791.70 |
| 1991-03-18 | 3,590 | 3,620 | 3,590 | 3,600 | 60,000 | 15,000 |
| 1991-03-15 | 3,610 | 3,640 | 3,580 | 3,580 | 95,000 | 14,916.70 |
| 1991-03-14 | 3,620 | 3,630 | 3,560 | 3,580 | 104,000 | 14,916.70 |
| 1991-03-13 | 3,600 | 3,650 | 3,570 | 3,570 | 148,000 | 14,875 |
| 1991-03-12 | 3,640 | 3,640 | 3,590 | 3,600 | 120,000 | 15,000 |
| 1991-03-11 | 3,620 | 3,660 | 3,560 | 3,600 | 166,000 | 15,000 |
| 1991-03-08 | 3,500 | 3,630 | 3,500 | 3,620 | 65,000 | 15,083.30 |
| 1991-03-07 | 3,600 | 3,600 | 3,520 | 3,520 | 59,000 | 14,666.70 |
| 1991-03-06 | 3,490 | 3,560 | 3,490 | 3,560 | 140,000 | 14,833.30 |
| 1991-03-05 | 3,450 | 3,480 | 3,440 | 3,470 | 56,000 | 14,458.30 |
| 1991-03-04 | 3,470 | 3,470 | 3,440 | 3,470 | 20,000 | 14,458.30 |
| 1991-03-01 | 3,530 | 3,530 | 3,450 | 3,460 | 105,000 | 14,416.70 |
| 1991-02-28 | 3,600 | 3,600 | 3,550 | 3,560 | 246,000 | 14,833.30 |
| 1991-02-27 | 3,550 | 3,620 | 3,530 | 3,550 | 356,000 | 14,791.70 |
| 1991-02-26 | 3,450 | 3,540 | 3,400 | 3,460 | 193,000 | 14,416.70 |
| 1991-02-25 | 3,340 | 3,500 | 3,340 | 3,400 | 137,000 | 14,166.70 |
| 1991-02-22 | 3,350 | 3,350 | 3,270 | 3,350 | 189,000 | 13,958.30 |
| 1991-02-21 | 3,290 | 3,300 | 3,250 | 3,260 | 62,000 | 13,583.30 |
| 1991-02-20 | 3,310 | 3,350 | 3,300 | 3,300 | 58,000 | 13,750 |
| 1991-02-19 | 3,410 | 3,410 | 3,320 | 3,320 | 71,000 | 13,833.30 |
| 1991-02-18 | 3,440 | 3,440 | 3,350 | 3,430 | 133,000 | 14,291.70 |
| 1991-02-15 | 3,410 | 3,410 | 3,360 | 3,380 | 155,000 | 14,083.30 |
| 1991-02-14 | 3,480 | 3,490 | 3,360 | 3,420 | 299,000 | 14,250 |
| 1991-02-13 | 3,480 | 3,480 | 3,390 | 3,440 | 267,000 | 14,333.30 |
| 1991-02-12 | 3,440 | 3,500 | 3,410 | 3,460 | 236,000 | 14,416.70 |
| 1991-02-08 | 3,290 | 3,440 | 3,290 | 3,400 | 250,000 | 14,166.70 |
| 1991-02-07 | 3,290 | 3,300 | 3,250 | 3,290 | 255,000 | 13,708.30 |
| 1991-02-06 | 3,200 | 3,250 | 3,180 | 3,240 | 365,000 | 13,500 |
| 1991-02-05 | 3,100 | 3,160 | 3,080 | 3,150 | 227,000 | 13,125 |
| 1991-02-04 | 3,040 | 3,070 | 3,040 | 3,050 | 98,000 | 12,708.30 |
| 1991-02-01 | 3,020 | 3,020 | 2,970 | 3,020 | 191,000 | 12,583.30 |
| 1991-01-31 | 3,050 | 3,130 | 3,000 | 3,020 | 274,000 | 12,583.30 |
| 1991-01-30 | 2,850 | 3,010 | 2,830 | 3,010 | 248,000 | 12,541.70 |
| 1991-01-29 | 2,830 | 2,830 | 2,800 | 2,820 | 134,000 | 11,750 |
| 1991-01-28 | 2,800 | 2,820 | 2,800 | 2,820 | 30,000 | 11,750 |
| 1991-01-25 | 2,800 | 2,820 | 2,750 | 2,820 | 64,000 | 11,750 |
| 1991-01-24 | 2,700 | 2,770 | 2,700 | 2,770 | 67,000 | 11,541.70 |
| 1991-01-23 | 2,790 | 2,800 | 2,710 | 2,740 | 46,000 | 11,416.70 |
| 1991-01-22 | 2,840 | 2,850 | 2,770 | 2,810 | 57,000 | 11,708.30 |
| 1991-01-21 | 2,830 | 2,860 | 2,830 | 2,850 | 78,000 | 11,875 |
| 1991-01-18 | 2,800 | 2,910 | 2,750 | 2,840 | 158,000 | 11,833.30 |
| 1991-01-17 | 2,560 | 2,760 | 2,560 | 2,760 | 107,000 | 11,500 |
| 1991-01-16 | 2,690 | 2,690 | 2,580 | 2,600 | 46,000 | 10,833.30 |
| 1991-01-14 | 2,740 | 2,740 | 2,690 | 2,730 | 26,000 | 11,375 |
| 1991-01-11 | 2,650 | 2,700 | 2,610 | 2,700 | 111,000 | 11,250 |
| 1991-01-10 | 2,610 | 2,630 | 2,570 | 2,630 | 23,000 | 10,958.30 |
| 1991-01-09 | 2,610 | 2,640 | 2,600 | 2,620 | 16,000 | 10,916.70 |
| 1991-01-08 | 2,650 | 2,700 | 2,650 | 2,650 | 69,000 | 11,041.70 |
| 1991-01-07 | 2,710 | 2,710 | 2,700 | 2,700 | 23,000 | 11,250 |
| 1991-01-04 | 2,730 | 2,740 | 2,720 | 2,740 | 12,000 | 11,416.70 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株