5463 丸一鋼管(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 | 1,480 | 1,510 | 1,480 | 1,510 | 30,000 | 1,510 |
| 1991-12-27 | 1,500 | 1,500 | 1,470 | 1,480 | 29,000 | 1,480 |
| 1991-12-26 | 1,490 | 1,490 | 1,450 | 1,480 | 39,000 | 1,480 |
| 1991-12-25 | 1,500 | 1,520 | 1,490 | 1,490 | 32,000 | 1,490 |
| 1991-12-24 | 1,540 | 1,540 | 1,490 | 1,490 | 57,000 | 1,490 |
| 1991-12-20 | 1,520 | 1,520 | 1,490 | 1,490 | 90,000 | 1,490 |
| 1991-12-19 | 1,600 | 1,600 | 1,550 | 1,550 | 23,000 | 1,550 |
| 1991-12-18 | 1,590 | 1,600 | 1,570 | 1,600 | 26,000 | 1,600 |
| 1991-12-17 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 1,580 |
| 1991-12-16 | 1,620 | 1,620 | 1,570 | 1,570 | 19,000 | 1,570 |
| 1991-12-13 | 1,550 | 1,620 | 1,530 | 1,620 | 50,000 | 1,620 |
| 1991-12-12 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 | 1,520 |
| 1991-12-11 | 1,460 | 1,470 | 1,450 | 1,470 | 33,000 | 1,470 |
| 1991-12-10 | 1,470 | 1,470 | 1,460 | 1,470 | 59,000 | 1,470 |
| 1991-12-09 | 1,460 | 1,470 | 1,450 | 1,470 | 21,000 | 1,470 |
| 1991-12-06 | 1,500 | 1,500 | 1,490 | 1,490 | 42,000 | 1,490 |
| 1991-12-05 | 1,530 | 1,530 | 1,510 | 1,510 | 48,000 | 1,510 |
| 1991-12-04 | 1,500 | 1,530 | 1,470 | 1,530 | 229,000 | 1,530 |
| 1991-12-03 | 1,520 | 1,520 | 1,490 | 1,490 | 41,000 | 1,490 |
| 1991-12-02 | 1,550 | 1,550 | 1,480 | 1,500 | 39,000 | 1,500 |
| 1991-11-29 | 1,590 | 1,600 | 1,570 | 1,570 | 40,000 | 1,570 |
| 1991-11-28 | 1,600 | 1,600 | 1,590 | 1,600 | 23,000 | 1,600 |
| 1991-11-27 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1991-11-26 | 1,610 | 1,660 | 1,600 | 1,660 | 63,000 | 1,660 |
| 1991-11-25 | 1,620 | 1,620 | 1,600 | 1,620 | 63,000 | 1,620 |
| 1991-11-22 | 1,720 | 1,720 | 1,630 | 1,630 | 59,000 | 1,630 |
| 1991-11-21 | 1,700 | 1,720 | 1,690 | 1,720 | 38,000 | 1,720 |
| 1991-11-20 | 1,700 | 1,700 | 1,690 | 1,690 | 24,000 | 1,690 |
| 1991-11-19 | 1,740 | 1,740 | 1,710 | 1,710 | 20,000 | 1,710 |
| 1991-11-18 | 1,730 | 1,740 | 1,710 | 1,710 | 88,000 | 1,710 |
| 1991-11-15 | 1,740 | 1,750 | 1,740 | 1,750 | 24,000 | 1,750 |
| 1991-11-14 | 1,740 | 1,750 | 1,720 | 1,730 | 37,000 | 1,730 |
| 1991-11-13 | 1,750 | 1,750 | 1,730 | 1,730 | 17,000 | 1,730 |
| 1991-11-12 | 1,750 | 1,760 | 1,730 | 1,750 | 63,000 | 1,750 |
| 1991-11-11 | 1,750 | 1,760 | 1,740 | 1,750 | 100,000 | 1,750 |
| 1991-11-08 | 1,740 | 1,760 | 1,740 | 1,750 | 14,000 | 1,750 |
| 1991-11-07 | 1,780 | 1,780 | 1,750 | 1,750 | 88,000 | 1,750 |
| 1991-11-06 | 1,780 | 1,840 | 1,780 | 1,780 | 12,000 | 1,780 |
| 1991-11-05 | 1,830 | 1,840 | 1,750 | 1,830 | 19,000 | 1,830 |
| 1991-11-01 | 1,840 | 1,840 | 1,820 | 1,820 | 20,000 | 1,820 |
| 1991-10-31 | 1,850 | 1,850 | 1,820 | 1,820 | 26,000 | 1,820 |
| 1991-10-30 | 1,850 | 1,850 | 1,830 | 1,830 | 86,000 | 1,830 |
| 1991-10-29 | 1,830 | 1,830 | 1,830 | 1,830 | 55,000 | 1,830 |
| 1991-10-28 | 1,850 | 1,850 | 1,820 | 1,820 | 15,000 | 1,820 |
| 1991-10-25 | 1,820 | 1,850 | 1,820 | 1,850 | 68,000 | 1,850 |
| 1991-10-24 | 1,830 | 1,850 | 1,820 | 1,820 | 39,000 | 1,820 |
| 1991-10-23 | 1,810 | 1,830 | 1,800 | 1,830 | 73,000 | 1,830 |
| 1991-10-22 | 1,790 | 1,820 | 1,790 | 1,800 | 94,000 | 1,800 |
| 1991-10-21 | 1,770 | 1,810 | 1,770 | 1,790 | 61,000 | 1,790 |
| 1991-10-18 | 1,750 | 1,770 | 1,750 | 1,770 | 12,000 | 1,770 |
| 1991-10-17 | 1,740 | 1,750 | 1,740 | 1,750 | 24,000 | 1,750 |
| 1991-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1991-10-15 | 1,740 | 1,760 | 1,740 | 1,760 | 52,000 | 1,760 |
| 1991-10-14 | 1,790 | 1,790 | 1,740 | 1,740 | 21,000 | 1,740 |
| 1991-10-11 | 1,760 | 1,760 | 1,750 | 1,760 | 22,000 | 1,760 |
| 1991-10-09 | 1,770 | 1,790 | 1,760 | 1,760 | 90,000 | 1,760 |
| 1991-10-08 | 1,800 | 1,800 | 1,790 | 1,790 | 29,000 | 1,790 |
| 1991-10-07 | 1,800 | 1,810 | 1,790 | 1,810 | 42,000 | 1,810 |
| 1991-10-04 | 1,820 | 1,830 | 1,800 | 1,810 | 30,000 | 1,810 |
| 1991-10-03 | 1,790 | 1,860 | 1,790 | 1,830 | 27,000 | 1,830 |
| 1991-10-02 | 1,750 | 1,800 | 1,750 | 1,790 | 91,000 | 1,790 |
| 1991-10-01 | 1,740 | 1,760 | 1,710 | 1,750 | 79,000 | 1,750 |
| 1991-09-30 | 1,740 | 1,740 | 1,730 | 1,740 | 38,000 | 1,740 |
| 1991-09-27 | 1,740 | 1,750 | 1,730 | 1,730 | 26,000 | 1,730 |
| 1991-09-26 | 1,740 | 1,740 | 1,710 | 1,730 | 42,000 | 1,730 |
| 1991-09-25 | 1,730 | 1,730 | 1,720 | 1,730 | 64,000 | 1,730 |
| 1991-09-24 | 1,730 | 1,750 | 1,720 | 1,720 | 18,000 | 1,720 |
| 1991-09-20 | 1,720 | 1,730 | 1,720 | 1,720 | 54,000 | 1,720 |
| 1991-09-19 | 1,720 | 1,750 | 1,720 | 1,730 | 64,000 | 1,730 |
| 1991-09-18 | 1,680 | 1,700 | 1,670 | 1,700 | 53,000 | 1,700 |
| 1991-09-17 | 1,700 | 1,700 | 1,680 | 1,690 | 38,000 | 1,690 |
| 1991-09-13 | 1,630 | 1,670 | 1,630 | 1,670 | 82,000 | 1,670 |
| 1991-09-12 | 1,650 | 1,650 | 1,640 | 1,640 | 18,000 | 1,640 |
| 1991-09-11 | 1,650 | 1,680 | 1,650 | 1,650 | 25,000 | 1,650 |
| 1991-09-10 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,680 |
| 1991-09-09 | 1,740 | 1,740 | 1,700 | 1,710 | 45,000 | 1,710 |
| 1991-09-06 | 1,640 | 1,710 | 1,640 | 1,710 | 32,000 | 1,710 |
| 1991-09-05 | 1,610 | 1,650 | 1,610 | 1,640 | 114,000 | 1,640 |
| 1991-09-04 | 1,620 | 1,620 | 1,600 | 1,610 | 38,000 | 1,610 |
| 1991-09-03 | 1,650 | 1,650 | 1,610 | 1,640 | 7,000 | 1,640 |
| 1991-09-02 | 1,650 | 1,650 | 1,640 | 1,650 | 12,000 | 1,650 |
| 1991-08-30 | 1,600 | 1,630 | 1,600 | 1,630 | 29,000 | 1,630 |
| 1991-08-29 | 1,590 | 1,620 | 1,590 | 1,600 | 19,000 | 1,600 |
| 1991-08-28 | 1,650 | 1,650 | 1,590 | 1,600 | 64,000 | 1,600 |
| 1991-08-27 | 1,680 | 1,680 | 1,630 | 1,650 | 39,000 | 1,650 |
| 1991-08-26 | 1,690 | 1,690 | 1,650 | 1,680 | 234,000 | 1,680 |
| 1991-08-23 | 1,740 | 1,740 | 1,690 | 1,690 | 45,000 | 1,690 |
| 1991-08-22 | 1,710 | 1,740 | 1,700 | 1,740 | 84,000 | 1,740 |
| 1991-08-21 | 1,650 | 1,720 | 1,640 | 1,650 | 44,000 | 1,650 |
| 1991-08-20 | 1,610 | 1,660 | 1,570 | 1,620 | 61,000 | 1,620 |
| 1991-08-19 | 1,750 | 1,750 | 1,610 | 1,610 | 58,000 | 1,610 |
| 1991-08-16 | 1,800 | 1,800 | 1,760 | 1,760 | 35,000 | 1,760 |
| 1991-08-15 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 | 1,800 |
| 1991-08-14 | 1,800 | 1,800 | 1,780 | 1,790 | 77,000 | 1,790 |
| 1991-08-13 | 1,790 | 1,810 | 1,790 | 1,800 | 38,000 | 1,800 |
| 1991-08-12 | 1,810 | 1,810 | 1,790 | 1,810 | 248,000 | 1,810 |
| 1991-08-09 | 1,830 | 1,830 | 1,810 | 1,810 | 27,000 | 1,810 |
| 1991-08-08 | 1,840 | 1,840 | 1,830 | 1,840 | 20,000 | 1,840 |
| 1991-08-07 | 1,840 | 1,840 | 1,830 | 1,840 | 37,000 | 1,840 |
| 1991-08-06 | 1,830 | 1,840 | 1,830 | 1,830 | 55,000 | 1,830 |
| 1991-08-05 | 1,860 | 1,860 | 1,850 | 1,860 | 16,000 | 1,860 |
| 1991-08-02 | 1,890 | 1,900 | 1,860 | 1,890 | 32,000 | 1,890 |
| 1991-08-01 | 1,900 | 1,900 | 1,890 | 1,890 | 23,000 | 1,890 |
| 1991-07-31 | 1,900 | 1,900 | 1,890 | 1,900 | 30,000 | 1,900 |
| 1991-07-30 | 1,900 | 1,930 | 1,900 | 1,900 | 29,000 | 1,900 |
| 1991-07-29 | 1,900 | 1,900 | 1,870 | 1,880 | 32,000 | 1,880 |
| 1991-07-26 | 1,850 | 1,880 | 1,850 | 1,880 | 26,000 | 1,880 |
| 1991-07-25 | 1,890 | 1,890 | 1,850 | 1,850 | 12,000 | 1,850 |
| 1991-07-24 | 1,870 | 1,890 | 1,850 | 1,890 | 39,000 | 1,890 |
| 1991-07-23 | 1,850 | 1,870 | 1,850 | 1,870 | 25,000 | 1,870 |
| 1991-07-22 | 1,880 | 1,880 | 1,850 | 1,850 | 19,000 | 1,850 |
| 1991-07-19 | 1,860 | 1,880 | 1,850 | 1,850 | 72,000 | 1,850 |
| 1991-07-18 | 1,800 | 1,850 | 1,780 | 1,830 | 188,000 | 1,830 |
| 1991-07-17 | 1,870 | 1,870 | 1,830 | 1,830 | 85,000 | 1,830 |
| 1991-07-16 | 1,900 | 1,910 | 1,880 | 1,890 | 141,000 | 1,890 |
| 1991-07-15 | 1,930 | 1,930 | 1,890 | 1,890 | 119,000 | 1,890 |
| 1991-07-12 | 1,960 | 1,960 | 1,920 | 1,920 | 61,000 | 1,920 |
| 1991-07-11 | 2,000 | 2,000 | 1,960 | 1,960 | 141,000 | 1,960 |
| 1991-07-10 | 1,890 | 1,970 | 1,880 | 1,970 | 139,000 | 1,970 |
| 1991-07-09 | 1,810 | 1,890 | 1,780 | 1,890 | 218,000 | 1,890 |
| 1991-07-08 | 1,880 | 1,880 | 1,800 | 1,810 | 200,000 | 1,810 |
| 1991-07-05 | 1,910 | 1,940 | 1,900 | 1,910 | 105,000 | 1,910 |
| 1991-07-04 | 1,900 | 1,930 | 1,880 | 1,910 | 203,000 | 1,910 |
| 1991-07-03 | 1,980 | 1,980 | 1,900 | 1,920 | 237,000 | 1,920 |
| 1991-07-02 | 1,970 | 2,000 | 1,970 | 1,980 | 98,000 | 1,980 |
| 1991-07-01 | 2,020 | 2,030 | 1,990 | 2,010 | 117,000 | 2,010 |
| 1991-06-28 | 2,040 | 2,040 | 2,000 | 2,000 | 121,000 | 2,000 |
| 1991-06-27 | 1,980 | 2,010 | 1,970 | 2,000 | 128,000 | 2,000 |
| 1991-06-26 | 2,050 | 2,060 | 2,020 | 2,020 | 376,000 | 2,020 |
| 1991-06-25 | 1,950 | 2,030 | 1,940 | 2,000 | 282,000 | 2,000 |
| 1991-06-24 | 2,060 | 2,060 | 1,980 | 1,980 | 341,000 | 1,980 |
| 1991-06-21 | 2,040 | 2,100 | 2,040 | 2,060 | 1,040,000 | 2,060 |
| 1991-06-20 | 1,950 | 2,040 | 1,940 | 2,030 | 792,000 | 2,030 |
| 1991-06-19 | 1,920 | 1,970 | 1,920 | 1,960 | 622,000 | 1,960 |
| 1991-06-18 | 1,920 | 1,950 | 1,910 | 1,930 | 376,000 | 1,930 |
| 1991-06-17 | 1,950 | 1,960 | 1,920 | 1,920 | 265,000 | 1,920 |
| 1991-06-14 | 1,910 | 1,930 | 1,900 | 1,930 | 597,000 | 1,930 |
| 1991-06-13 | 1,820 | 1,900 | 1,810 | 1,900 | 525,000 | 1,900 |
| 1991-06-12 | 1,820 | 1,820 | 1,800 | 1,820 | 91,000 | 1,820 |
| 1991-06-11 | 1,810 | 1,820 | 1,790 | 1,790 | 104,000 | 1,790 |
| 1991-06-10 | 1,820 | 1,820 | 1,810 | 1,810 | 28,000 | 1,810 |
| 1991-06-07 | 1,800 | 1,840 | 1,800 | 1,830 | 179,000 | 1,830 |
| 1991-06-06 | 1,800 | 1,810 | 1,790 | 1,800 | 105,000 | 1,800 |
| 1991-06-05 | 1,830 | 1,840 | 1,810 | 1,810 | 115,000 | 1,810 |
| 1991-06-04 | 1,840 | 1,850 | 1,830 | 1,840 | 69,000 | 1,840 |
| 1991-06-03 | 1,860 | 1,870 | 1,840 | 1,870 | 139,000 | 1,870 |
| 1991-05-31 | 1,860 | 1,870 | 1,820 | 1,820 | 256,000 | 1,820 |
| 1991-05-30 | 1,820 | 1,860 | 1,820 | 1,830 | 809,000 | 1,830 |
| 1991-05-29 | 1,780 | 1,800 | 1,770 | 1,800 | 409,000 | 1,800 |
| 1991-05-28 | 1,760 | 1,780 | 1,740 | 1,770 | 71,000 | 1,770 |
| 1991-05-27 | 1,790 | 1,790 | 1,760 | 1,760 | 90,000 | 1,760 |
| 1991-05-24 | 1,780 | 1,790 | 1,760 | 1,790 | 179,000 | 1,790 |
| 1991-05-23 | 1,790 | 1,820 | 1,750 | 1,760 | 709,000 | 1,760 |
| 1991-05-22 | 1,650 | 1,770 | 1,650 | 1,770 | 237,000 | 1,770 |
| 1991-05-21 | 1,650 | 1,650 | 1,620 | 1,630 | 22,000 | 1,630 |
| 1991-05-20 | 1,660 | 1,670 | 1,650 | 1,650 | 50,000 | 1,650 |
| 1991-05-17 | 1,650 | 1,660 | 1,630 | 1,640 | 122,000 | 1,640 |
| 1991-05-16 | 1,650 | 1,660 | 1,630 | 1,630 | 61,000 | 1,630 |
| 1991-05-15 | 1,680 | 1,680 | 1,670 | 1,670 | 95,000 | 1,670 |
| 1991-05-14 | 1,660 | 1,680 | 1,650 | 1,660 | 29,000 | 1,660 |
| 1991-05-13 | 1,690 | 1,700 | 1,680 | 1,690 | 95,000 | 1,690 |
| 1991-05-10 | 1,690 | 1,700 | 1,670 | 1,700 | 42,000 | 1,700 |
| 1991-05-09 | 1,630 | 1,630 | 1,610 | 1,630 | 46,000 | 1,630 |
| 1991-05-08 | 1,640 | 1,640 | 1,620 | 1,620 | 91,000 | 1,620 |
| 1991-05-07 | 1,660 | 1,660 | 1,640 | 1,640 | 82,000 | 1,640 |
| 1991-05-02 | 1,700 | 1,710 | 1,660 | 1,660 | 260,000 | 1,660 |
| 1991-05-01 | 1,670 | 1,690 | 1,660 | 1,690 | 153,000 | 1,690 |
| 1991-04-30 | 1,660 | 1,690 | 1,620 | 1,690 | 70,000 | 1,690 |
| 1991-04-26 | 1,680 | 1,690 | 1,670 | 1,670 | 78,000 | 1,670 |
| 1991-04-25 | 1,710 | 1,710 | 1,680 | 1,680 | 81,000 | 1,680 |
| 1991-04-24 | 1,710 | 1,730 | 1,710 | 1,720 | 34,000 | 1,720 |
| 1991-04-23 | 1,690 | 1,740 | 1,690 | 1,720 | 52,000 | 1,720 |
| 1991-04-22 | 1,720 | 1,730 | 1,720 | 1,720 | 36,000 | 1,720 |
| 1991-04-19 | 1,740 | 1,760 | 1,740 | 1,740 | 70,000 | 1,740 |
| 1991-04-18 | 1,780 | 1,780 | 1,740 | 1,740 | 34,000 | 1,740 |
| 1991-04-17 | 1,780 | 1,780 | 1,760 | 1,760 | 17,000 | 1,760 |
| 1991-04-16 | 1,780 | 1,780 | 1,760 | 1,780 | 65,000 | 1,780 |
| 1991-04-15 | 1,760 | 1,780 | 1,760 | 1,770 | 29,000 | 1,770 |
| 1991-04-12 | 1,780 | 1,800 | 1,760 | 1,760 | 32,000 | 1,760 |
| 1991-04-11 | 1,810 | 1,810 | 1,750 | 1,750 | 82,000 | 1,750 |
| 1991-04-10 | 1,810 | 1,820 | 1,790 | 1,800 | 110,000 | 1,800 |
| 1991-04-09 | 1,810 | 1,830 | 1,790 | 1,800 | 304,000 | 1,800 |
| 1991-04-08 | 1,760 | 1,790 | 1,760 | 1,780 | 177,000 | 1,780 |
| 1991-04-05 | 1,720 | 1,760 | 1,700 | 1,750 | 153,000 | 1,750 |
| 1991-04-04 | 1,680 | 1,700 | 1,680 | 1,700 | 52,000 | 1,700 |
| 1991-04-03 | 1,700 | 1,730 | 1,700 | 1,710 | 56,000 | 1,710 |
| 1991-04-02 | 1,670 | 1,680 | 1,670 | 1,670 | 25,000 | 1,670 |
| 1991-04-01 | 1,720 | 1,720 | 1,670 | 1,670 | 104,000 | 1,670 |
| 1991-03-29 | 1,730 | 1,750 | 1,690 | 1,690 | 55,000 | 1,690 |
| 1991-03-28 | 1,660 | 1,730 | 1,660 | 1,730 | 114,000 | 1,730 |
| 1991-03-27 | 1,680 | 1,700 | 1,660 | 1,670 | 31,000 | 1,670 |
| 1991-03-26 | 1,660 | 1,710 | 1,660 | 1,660 | 52,000 | 1,660 |
| 1991-03-25 | 1,680 | 1,700 | 1,630 | 1,700 | 57,000 | 1,700 |
| 1991-03-22 | 1,710 | 1,720 | 1,660 | 1,680 | 74,000 | 1,680 |
| 1991-03-20 | 1,700 | 1,710 | 1,690 | 1,690 | 94,000 | 1,690 |
| 1991-03-19 | 1,700 | 1,720 | 1,700 | 1,710 | 49,000 | 1,710 |
| 1991-03-18 | 1,700 | 1,740 | 1,700 | 1,700 | 64,000 | 1,700 |
| 1991-03-15 | 1,670 | 1,700 | 1,670 | 1,680 | 76,000 | 1,680 |
| 1991-03-14 | 1,670 | 1,710 | 1,670 | 1,680 | 51,000 | 1,680 |
| 1991-03-13 | 1,720 | 1,720 | 1,670 | 1,670 | 37,000 | 1,670 |
| 1991-03-12 | 1,670 | 1,730 | 1,670 | 1,730 | 134,000 | 1,730 |
| 1991-03-11 | 1,700 | 1,700 | 1,670 | 1,670 | 117,000 | 1,670 |
| 1991-03-08 | 1,630 | 1,670 | 1,630 | 1,670 | 128,000 | 1,670 |
| 1991-03-07 | 1,710 | 1,720 | 1,670 | 1,690 | 56,000 | 1,690 |
| 1991-03-06 | 1,680 | 1,720 | 1,660 | 1,720 | 113,000 | 1,720 |
| 1991-03-05 | 1,650 | 1,680 | 1,640 | 1,640 | 72,000 | 1,640 |
| 1991-03-04 | 1,750 | 1,760 | 1,680 | 1,680 | 81,000 | 1,680 |
| 1991-03-01 | 1,780 | 1,780 | 1,740 | 1,740 | 268,000 | 1,740 |
| 1991-02-28 | 1,730 | 1,780 | 1,700 | 1,780 | 933,000 | 1,780 |
| 1991-02-27 | 1,640 | 1,680 | 1,630 | 1,670 | 219,000 | 1,670 |
| 1991-02-26 | 1,660 | 1,680 | 1,610 | 1,610 | 153,000 | 1,610 |
| 1991-02-25 | 1,610 | 1,690 | 1,610 | 1,680 | 95,000 | 1,680 |
| 1991-02-22 | 1,600 | 1,630 | 1,600 | 1,620 | 31,000 | 1,620 |
| 1991-02-21 | 1,600 | 1,640 | 1,600 | 1,620 | 64,000 | 1,620 |
| 1991-02-20 | 1,650 | 1,660 | 1,590 | 1,620 | 45,000 | 1,620 |
| 1991-02-19 | 1,700 | 1,740 | 1,680 | 1,680 | 163,000 | 1,680 |
| 1991-02-18 | 1,700 | 1,730 | 1,660 | 1,700 | 193,000 | 1,700 |
| 1991-02-15 | 1,590 | 1,660 | 1,550 | 1,660 | 239,000 | 1,660 |
| 1991-02-14 | 1,570 | 1,590 | 1,550 | 1,560 | 76,000 | 1,560 |
| 1991-02-13 | 1,560 | 1,580 | 1,550 | 1,570 | 109,000 | 1,570 |
| 1991-02-12 | 1,500 | 1,540 | 1,500 | 1,530 | 116,000 | 1,530 |
| 1991-02-08 | 1,520 | 1,520 | 1,460 | 1,460 | 54,000 | 1,460 |
| 1991-02-07 | 1,460 | 1,500 | 1,460 | 1,500 | 47,000 | 1,500 |
| 1991-02-06 | 1,480 | 1,520 | 1,450 | 1,450 | 163,000 | 1,450 |
| 1991-02-05 | 1,430 | 1,490 | 1,430 | 1,480 | 149,000 | 1,480 |
| 1991-02-04 | 1,380 | 1,420 | 1,380 | 1,420 | 69,000 | 1,420 |
| 1991-02-01 | 1,350 | 1,360 | 1,340 | 1,360 | 47,000 | 1,360 |
| 1991-01-31 | 1,390 | 1,400 | 1,360 | 1,360 | 81,000 | 1,360 |
| 1991-01-30 | 1,360 | 1,370 | 1,360 | 1,370 | 35,000 | 1,370 |
| 1991-01-29 | 1,370 | 1,370 | 1,340 | 1,340 | 30,000 | 1,340 |
| 1991-01-28 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 1,360 |
| 1991-01-25 | 1,380 | 1,380 | 1,350 | 1,350 | 46,000 | 1,350 |
| 1991-01-24 | 1,350 | 1,380 | 1,310 | 1,380 | 68,000 | 1,380 |
| 1991-01-23 | 1,350 | 1,360 | 1,320 | 1,330 | 45,000 | 1,330 |
| 1991-01-22 | 1,380 | 1,390 | 1,370 | 1,390 | 140,000 | 1,390 |
| 1991-01-21 | 1,330 | 1,380 | 1,330 | 1,340 | 78,000 | 1,340 |
| 1991-01-18 | 1,330 | 1,350 | 1,300 | 1,340 | 164,000 | 1,340 |
| 1991-01-17 | 1,250 | 1,250 | 1,230 | 1,250 | 48,000 | 1,250 |
| 1991-01-16 | 1,290 | 1,290 | 1,230 | 1,250 | 49,000 | 1,250 |
| 1991-01-14 | 1,280 | 1,310 | 1,280 | 1,310 | 38,000 | 1,310 |
| 1991-01-11 | 1,300 | 1,300 | 1,280 | 1,300 | 101,000 | 1,300 |
| 1991-01-10 | 1,270 | 1,300 | 1,260 | 1,300 | 82,000 | 1,300 |
| 1991-01-09 | 1,260 | 1,330 | 1,260 | 1,290 | 113,000 | 1,290 |
| 1991-01-08 | 1,320 | 1,320 | 1,250 | 1,250 | 109,000 | 1,250 |
| 1991-01-07 | 1,420 | 1,420 | 1,330 | 1,340 | 78,000 | 1,340 |
| 1991-01-04 | 1,410 | 1,420 | 1,400 | 1,420 | 33,000 | 1,420 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株