5464 モリ工業(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 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-12-27 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1991-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1991-12-25 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 5,100 |
| 1991-12-24 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1991-12-20 | 1,010 | 1,030 | 1,010 | 1,020 | 24,000 | 5,100 |
| 1991-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 5,050 |
| 1991-12-18 | 1,020 | 1,030 | 1,000 | 1,010 | 27,000 | 5,050 |
| 1991-12-17 | 1,020 | 1,050 | 1,020 | 1,040 | 32,000 | 5,200 |
| 1991-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 | 5,000 |
| 1991-12-13 | 981 | 981 | 981 | 981 | 7,000 | 4,905 |
| 1991-12-12 | 990 | 990 | 980 | 990 | 11,000 | 4,950 |
| 1991-12-11 | 990 | 990 | 990 | 990 | 14,000 | 4,950 |
| 1991-12-10 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-12-09 | 990 | 995 | 990 | 995 | 4,000 | 4,975 |
| 1991-12-06 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1991-12-05 | 991 | 991 | 990 | 990 | 18,000 | 4,950 |
| 1991-12-04 | 990 | 990 | 990 | 990 | 7,000 | 4,950 |
| 1991-12-03 | 990 | 995 | 990 | 995 | 12,000 | 4,975 |
| 1991-12-02 | 1,010 | 1,010 | 990 | 990 | 10,000 | 4,950 |
| 1991-11-29 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1991-11-28 | 1,000 | 1,000 | 985 | 985 | 6,000 | 4,925 |
| 1991-11-27 | 1,000 | 1,000 | 990 | 990 | 14,000 | 4,950 |
| 1991-11-26 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-11-25 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1991-11-22 | 1,010 | 1,010 | 1,010 | 1,010 | 25,000 | 5,050 |
| 1991-11-21 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 5,050 |
| 1991-11-20 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 | 5,050 |
| 1991-11-19 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1991-11-18 | 1,000 | 1,000 | 990 | 1,000 | 65,000 | 5,000 |
| 1991-11-15 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1991-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 5,000 |
| 1991-11-13 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1991-11-12 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1991-11-11 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1991-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 5,400 |
| 1991-11-07 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1991-11-06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1991-11-05 | 1,070 | 1,100 | 1,070 | 1,080 | 7,000 | 5,400 |
| 1991-11-01 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 | 5,300 |
| 1991-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1991-10-30 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1991-10-29 | 1,080 | 1,080 | 1,060 | 1,080 | 15,000 | 5,400 |
| 1991-10-28 | 1,080 | 1,080 | 1,060 | 1,070 | 12,000 | 5,350 |
| 1991-10-25 | 1,050 | 1,080 | 1,050 | 1,080 | 35,000 | 5,400 |
| 1991-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 89,000 | 5,300 |
| 1991-10-23 | 1,060 | 1,080 | 1,060 | 1,060 | 76,000 | 5,300 |
| 1991-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1991-10-21 | 1,050 | 1,050 | 1,040 | 1,050 | 34,000 | 5,250 |
| 1991-10-18 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1991-10-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-10-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1991-10-14 | 1,060 | 1,060 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1991-10-11 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1991-10-09 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 | 5,400 |
| 1991-10-08 | 1,090 | 1,090 | 1,080 | 1,090 | 22,000 | 5,450 |
| 1991-10-07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1991-10-04 | 1,110 | 1,120 | 1,110 | 1,110 | 10,000 | 5,550 |
| 1991-10-03 | 1,080 | 1,120 | 1,080 | 1,100 | 41,000 | 5,500 |
| 1991-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1991-10-01 | 1,130 | 1,140 | 1,120 | 1,130 | 27,000 | 5,650 |
| 1991-09-30 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 5,750 |
| 1991-09-27 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 5,650 |
| 1991-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 40,000 | 5,500 |
| 1991-09-25 | 1,100 | 1,110 | 1,100 | 1,100 | 23,000 | 5,500 |
| 1991-09-24 | 1,090 | 1,120 | 1,070 | 1,100 | 7,000 | 5,500 |
| 1991-09-20 | 1,100 | 1,120 | 1,090 | 1,090 | 17,000 | 5,450 |
| 1991-09-19 | 1,090 | 1,120 | 1,070 | 1,100 | 62,000 | 5,500 |
| 1991-09-18 | 1,040 | 1,080 | 1,040 | 1,080 | 42,000 | 5,400 |
| 1991-09-17 | 1,040 | 1,080 | 1,040 | 1,080 | 42,000 | 5,400 |
| 1991-09-13 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 | 5,200 |
| 1991-09-12 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 | 5,000 |
| 1991-09-11 | 998 | 1,010 | 998 | 1,010 | 6,000 | 5,050 |
| 1991-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1991-09-09 | 996 | 1,010 | 996 | 1,010 | 6,000 | 5,050 |
| 1991-09-06 | 997 | 1,000 | 995 | 995 | 21,000 | 4,975 |
| 1991-09-05 | 1,030 | 1,030 | 1,000 | 1,000 | 40,000 | 5,000 |
| 1991-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1991-09-03 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 5,100 |
| 1991-09-02 | 972 | 972 | 972 | 972 | 11,000 | 4,860 |
| 1991-08-30 | 972 | 973 | 972 | 972 | 12,000 | 4,860 |
| 1991-08-29 | 965 | 965 | 965 | 965 | 10,000 | 4,825 |
| 1991-08-28 | 970 | 970 | 965 | 965 | 13,000 | 4,825 |
| 1991-08-27 | 990 | 1,000 | 961 | 970 | 23,000 | 4,850 |
| 1991-08-26 | 1,010 | 1,010 | 990 | 990 | 5,000 | 4,950 |
| 1991-08-23 | 1,060 | 1,060 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1991-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1991-08-21 | 1,000 | 1,030 | 1,000 | 1,010 | 20,000 | 5,050 |
| 1991-08-20 | 999 | 999 | 999 | 999 | 3,000 | 4,995 |
| 1991-08-19 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1991-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 | 5,450 |
| 1991-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 5,450 |
| 1991-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 5,450 |
| 1991-08-12 | 1,070 | 1,090 | 1,070 | 1,090 | 26,000 | 5,450 |
| 1991-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1991-08-08 | 1,130 | 1,130 | 1,110 | 1,120 | 5,000 | 5,600 |
| 1991-08-06 | 1,150 | 1,160 | 1,130 | 1,130 | 18,000 | 5,650 |
| 1991-08-05 | 1,130 | 1,170 | 1,130 | 1,170 | 11,000 | 5,850 |
| 1991-08-02 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 5,650 |
| 1991-08-01 | 1,140 | 1,170 | 1,140 | 1,160 | 19,000 | 5,800 |
| 1991-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 5,850 |
| 1991-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1991-07-29 | 1,160 | 1,180 | 1,160 | 1,180 | 60,000 | 5,900 |
| 1991-07-26 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 | 5,700 |
| 1991-07-25 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 5,700 |
| 1991-07-24 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 5,700 |
| 1991-07-23 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 5,750 |
| 1991-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1991-07-19 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 | 5,700 |
| 1991-07-18 | 1,160 | 1,160 | 1,120 | 1,120 | 29,000 | 5,600 |
| 1991-07-17 | 1,170 | 1,170 | 1,160 | 1,160 | 76,000 | 5,800 |
| 1991-07-16 | 1,160 | 1,170 | 1,160 | 1,170 | 31,000 | 5,850 |
| 1991-07-15 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 5,700 |
| 1991-07-12 | 1,130 | 1,130 | 1,110 | 1,110 | 66,000 | 5,550 |
| 1991-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1991-07-10 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 5,450 |
| 1991-07-09 | 1,050 | 1,080 | 1,030 | 1,080 | 25,000 | 5,400 |
| 1991-07-08 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 5,450 |
| 1991-07-05 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 5,400 |
| 1991-07-04 | 1,140 | 1,140 | 1,110 | 1,120 | 16,000 | 5,600 |
| 1991-07-03 | 1,180 | 1,180 | 1,160 | 1,180 | 32,000 | 5,900 |
| 1991-07-02 | 1,180 | 1,190 | 1,160 | 1,190 | 35,000 | 5,950 |
| 1991-07-01 | 1,150 | 1,190 | 1,140 | 1,170 | 28,000 | 5,850 |
| 1991-06-28 | 1,140 | 1,150 | 1,130 | 1,130 | 37,000 | 5,650 |
| 1991-06-27 | 1,130 | 1,130 | 1,110 | 1,130 | 24,000 | 5,650 |
| 1991-06-26 | 1,160 | 1,190 | 1,150 | 1,150 | 23,000 | 5,750 |
| 1991-06-25 | 1,140 | 1,140 | 1,120 | 1,140 | 30,000 | 5,700 |
| 1991-06-24 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 5,750 |
| 1991-06-21 | 1,140 | 1,170 | 1,140 | 1,170 | 26,000 | 5,850 |
| 1991-06-20 | 1,160 | 1,210 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1991-06-19 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1991-06-18 | 1,230 | 1,230 | 1,210 | 1,210 | 34,000 | 6,050 |
| 1991-06-17 | 1,230 | 1,240 | 1,220 | 1,230 | 50,000 | 6,150 |
| 1991-06-14 | 1,210 | 1,220 | 1,200 | 1,200 | 84,000 | 6,000 |
| 1991-06-13 | 1,140 | 1,190 | 1,140 | 1,190 | 27,000 | 5,950 |
| 1991-06-12 | 1,170 | 1,180 | 1,160 | 1,160 | 18,000 | 5,800 |
| 1991-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1991-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1991-06-06 | 1,190 | 1,190 | 1,190 | 1,190 | 20,000 | 5,950 |
| 1991-06-05 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 5,950 |
| 1991-06-04 | 1,210 | 1,220 | 1,210 | 1,210 | 41,000 | 6,050 |
| 1991-06-03 | 1,220 | 1,230 | 1,210 | 1,210 | 23,000 | 6,050 |
| 1991-05-31 | 1,210 | 1,220 | 1,210 | 1,210 | 38,000 | 6,050 |
| 1991-05-30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1991-05-29 | 1,180 | 1,200 | 1,180 | 1,190 | 49,000 | 5,950 |
| 1991-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 6,000 |
| 1991-05-27 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1991-05-24 | 1,220 | 1,240 | 1,210 | 1,240 | 42,000 | 6,200 |
| 1991-05-23 | 1,200 | 1,240 | 1,200 | 1,240 | 130,000 | 6,200 |
| 1991-05-22 | 1,170 | 1,220 | 1,170 | 1,220 | 206,000 | 6,100 |
| 1991-05-21 | 1,110 | 1,130 | 1,110 | 1,130 | 37,000 | 5,650 |
| 1991-05-20 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 5,550 |
| 1991-05-17 | 1,120 | 1,130 | 1,120 | 1,130 | 37,000 | 5,650 |
| 1991-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1991-05-15 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 5,900 |
| 1991-05-14 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 6,000 |
| 1991-05-13 | 1,200 | 1,200 | 1,190 | 1,200 | 23,000 | 6,000 |
| 1991-05-10 | 1,210 | 1,220 | 1,180 | 1,180 | 68,000 | 5,900 |
| 1991-05-09 | 1,170 | 1,200 | 1,170 | 1,200 | 44,000 | 6,000 |
| 1991-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 5,950 |
| 1991-05-07 | 1,170 | 1,190 | 1,170 | 1,190 | 27,000 | 5,950 |
| 1991-05-02 | 1,160 | 1,210 | 1,160 | 1,210 | 26,000 | 6,050 |
| 1991-05-01 | 1,120 | 1,160 | 1,120 | 1,160 | 29,000 | 5,800 |
| 1991-04-30 | 1,130 | 1,130 | 1,110 | 1,110 | 73,000 | 5,550 |
| 1991-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1991-04-25 | 1,190 | 1,200 | 1,180 | 1,200 | 74,000 | 6,000 |
| 1991-04-24 | 1,140 | 1,210 | 1,140 | 1,180 | 96,000 | 5,900 |
| 1991-04-23 | 1,140 | 1,160 | 1,130 | 1,150 | 80,000 | 5,750 |
| 1991-04-22 | 1,170 | 1,180 | 1,160 | 1,170 | 16,000 | 5,850 |
| 1991-04-19 | 1,190 | 1,190 | 1,180 | 1,190 | 34,000 | 5,950 |
| 1991-04-18 | 1,230 | 1,230 | 1,200 | 1,200 | 85,000 | 6,000 |
| 1991-04-17 | 1,220 | 1,230 | 1,210 | 1,230 | 9,000 | 6,150 |
| 1991-04-16 | 1,260 | 1,260 | 1,210 | 1,230 | 63,000 | 6,150 |
| 1991-04-15 | 1,250 | 1,270 | 1,250 | 1,250 | 133,000 | 6,250 |
| 1991-04-12 | 1,230 | 1,260 | 1,220 | 1,260 | 60,000 | 6,300 |
| 1991-04-11 | 1,200 | 1,220 | 1,200 | 1,210 | 56,000 | 6,050 |
| 1991-04-10 | 1,180 | 1,200 | 1,180 | 1,200 | 37,000 | 6,000 |
| 1991-04-09 | 1,240 | 1,250 | 1,230 | 1,230 | 49,000 | 6,150 |
| 1991-04-08 | 1,240 | 1,250 | 1,240 | 1,240 | 47,000 | 6,200 |
| 1991-04-05 | 1,250 | 1,250 | 1,240 | 1,250 | 58,000 | 6,250 |
| 1991-04-04 | 1,270 | 1,280 | 1,240 | 1,250 | 93,000 | 6,250 |
| 1991-04-03 | 1,240 | 1,280 | 1,240 | 1,270 | 159,000 | 6,350 |
| 1991-04-02 | 1,200 | 1,250 | 1,200 | 1,230 | 118,000 | 6,150 |
| 1991-04-01 | 1,220 | 1,220 | 1,200 | 1,210 | 32,000 | 6,050 |
| 1991-03-29 | 1,220 | 1,220 | 1,180 | 1,200 | 49,000 | 6,000 |
| 1991-03-28 | 1,200 | 1,230 | 1,190 | 1,220 | 138,000 | 6,100 |
| 1991-03-27 | 1,160 | 1,180 | 1,160 | 1,170 | 45,000 | 5,850 |
| 1991-03-26 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 | 5,800 |
| 1991-03-25 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 | 5,950 |
| 1991-03-22 | 1,210 | 1,210 | 1,150 | 1,200 | 31,000 | 6,000 |
| 1991-03-20 | 1,170 | 1,200 | 1,170 | 1,190 | 85,000 | 5,950 |
| 1991-03-19 | 1,170 | 1,200 | 1,170 | 1,190 | 176,000 | 5,950 |
| 1991-03-18 | 1,170 | 1,170 | 1,160 | 1,170 | 15,000 | 5,850 |
| 1991-03-15 | 1,130 | 1,150 | 1,130 | 1,150 | 53,000 | 5,750 |
| 1991-03-14 | 1,080 | 1,120 | 1,080 | 1,120 | 81,000 | 5,600 |
| 1991-03-13 | 1,080 | 1,080 | 1,060 | 1,080 | 40,000 | 5,400 |
| 1991-03-12 | 1,090 | 1,090 | 1,070 | 1,080 | 35,000 | 5,400 |
| 1991-03-11 | 1,110 | 1,130 | 1,110 | 1,130 | 22,000 | 5,650 |
| 1991-03-08 | 1,100 | 1,110 | 1,100 | 1,110 | 32,000 | 5,550 |
| 1991-03-07 | 1,090 | 1,120 | 1,090 | 1,100 | 22,000 | 5,500 |
| 1991-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1991-03-05 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1991-03-04 | 1,110 | 1,140 | 1,110 | 1,130 | 7,000 | 5,650 |
| 1991-03-01 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 5,600 |
| 1991-02-28 | 1,140 | 1,160 | 1,120 | 1,120 | 141,000 | 5,600 |
| 1991-02-27 | 1,100 | 1,120 | 1,100 | 1,120 | 55,000 | 5,600 |
| 1991-02-26 | 1,050 | 1,100 | 1,040 | 1,080 | 51,000 | 5,400 |
| 1991-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1991-02-21 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 5,050 |
| 1991-02-20 | 1,060 | 1,060 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1991-02-19 | 1,080 | 1,080 | 1,020 | 1,040 | 36,000 | 5,200 |
| 1991-02-18 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1991-02-15 | 1,070 | 1,070 | 1,050 | 1,060 | 17,000 | 5,300 |
| 1991-02-14 | 1,080 | 1,080 | 1,050 | 1,050 | 40,000 | 5,250 |
| 1991-02-12 | 970 | 980 | 970 | 980 | 14,000 | 4,900 |
| 1991-02-08 | 950 | 950 | 950 | 950 | 15,000 | 4,750 |
| 1991-02-07 | 940 | 950 | 940 | 950 | 39,000 | 4,750 |
| 1991-02-06 | 930 | 950 | 930 | 950 | 9,000 | 4,750 |
| 1991-02-05 | 910 | 925 | 910 | 925 | 9,000 | 4,625 |
| 1991-02-04 | 910 | 910 | 910 | 910 | 22,000 | 4,550 |
| 1991-02-01 | 915 | 920 | 910 | 910 | 28,000 | 4,550 |
| 1991-01-31 | 925 | 925 | 925 | 925 | 3,000 | 4,625 |
| 1991-01-30 | 910 | 910 | 900 | 905 | 11,000 | 4,525 |
| 1991-01-29 | 920 | 920 | 910 | 910 | 18,000 | 4,550 |
| 1991-01-28 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1991-01-25 | 926 | 930 | 920 | 920 | 12,000 | 4,600 |
| 1991-01-24 | 930 | 930 | 920 | 930 | 23,000 | 4,650 |
| 1991-01-23 | 930 | 930 | 930 | 930 | 14,000 | 4,650 |
| 1991-01-22 | 931 | 935 | 930 | 930 | 6,000 | 4,650 |
| 1991-01-21 | 951 | 951 | 940 | 941 | 30,000 | 4,705 |
| 1991-01-18 | 961 | 961 | 961 | 961 | 3,000 | 4,805 |
| 1991-01-17 | 931 | 954 | 930 | 954 | 39,000 | 4,770 |
| 1991-01-16 | 947 | 950 | 941 | 941 | 67,000 | 4,705 |
| 1991-01-14 | 950 | 951 | 950 | 951 | 19,000 | 4,755 |
| 1991-01-11 | 950 | 955 | 945 | 950 | 122,000 | 4,750 |
| 1991-01-10 | 956 | 960 | 947 | 957 | 103,000 | 4,785 |
| 1991-01-09 | 969 | 969 | 961 | 963 | 19,000 | 4,815 |
| 1991-01-08 | 969 | 972 | 969 | 970 | 58,000 | 4,850 |
| 1991-01-04 | 1,020 | 1,040 | 1,000 | 1,000 | 30,000 | 5,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株