5713 住友金属鉱山(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 | 1,040 | 1,050 | 1,020 | 1,030 | 350,000 | 2,060 |
| 1991-12-27 | 1,070 | 1,080 | 1,030 | 1,030 | 522,000 | 2,060 |
| 1991-12-26 | 1,040 | 1,080 | 1,030 | 1,060 | 568,000 | 2,120 |
| 1991-12-25 | 1,020 | 1,050 | 1,010 | 1,040 | 369,000 | 2,080 |
| 1991-12-24 | 1,040 | 1,040 | 1,010 | 1,020 | 593,000 | 2,040 |
| 1991-12-20 | 1,030 | 1,050 | 1,010 | 1,010 | 1,274,000 | 2,020 |
| 1991-12-19 | 1,020 | 1,030 | 1,020 | 1,020 | 858,000 | 2,040 |
| 1991-12-18 | 1,040 | 1,040 | 1,030 | 1,040 | 385,000 | 2,080 |
| 1991-12-17 | 1,060 | 1,070 | 1,040 | 1,050 | 762,000 | 2,100 |
| 1991-12-16 | 1,070 | 1,070 | 1,060 | 1,070 | 314,000 | 2,140 |
| 1991-12-13 | 1,120 | 1,120 | 1,060 | 1,070 | 2,299,000 | 2,140 |
| 1991-12-12 | 1,080 | 1,090 | 1,070 | 1,070 | 350,000 | 2,140 |
| 1991-12-11 | 1,080 | 1,080 | 1,050 | 1,080 | 866,000 | 2,160 |
| 1991-12-10 | 1,090 | 1,120 | 1,090 | 1,110 | 1,097,000 | 2,220 |
| 1991-12-09 | 1,070 | 1,080 | 1,060 | 1,080 | 353,000 | 2,160 |
| 1991-12-06 | 1,050 | 1,070 | 1,050 | 1,070 | 486,000 | 2,140 |
| 1991-12-05 | 1,070 | 1,070 | 1,050 | 1,050 | 436,000 | 2,100 |
| 1991-12-04 | 1,060 | 1,070 | 1,060 | 1,070 | 366,000 | 2,140 |
| 1991-12-03 | 1,070 | 1,070 | 1,050 | 1,060 | 702,000 | 2,120 |
| 1991-12-02 | 1,070 | 1,070 | 1,050 | 1,060 | 807,000 | 2,120 |
| 1991-11-29 | 1,090 | 1,100 | 1,070 | 1,090 | 1,031,000 | 2,180 |
| 1991-11-28 | 1,100 | 1,100 | 1,080 | 1,090 | 882,000 | 2,180 |
| 1991-11-27 | 1,120 | 1,120 | 1,100 | 1,110 | 857,000 | 2,220 |
| 1991-11-26 | 1,140 | 1,140 | 1,100 | 1,120 | 971,000 | 2,240 |
| 1991-11-25 | 1,140 | 1,150 | 1,120 | 1,140 | 2,522,000 | 2,280 |
| 1991-11-22 | 1,100 | 1,140 | 1,090 | 1,120 | 4,336,000 | 2,240 |
| 1991-11-21 | 1,060 | 1,070 | 1,050 | 1,060 | 420,000 | 2,120 |
| 1991-11-20 | 1,050 | 1,070 | 1,050 | 1,060 | 431,000 | 2,120 |
| 1991-11-19 | 1,090 | 1,090 | 1,060 | 1,070 | 647,000 | 2,140 |
| 1991-11-18 | 1,050 | 1,070 | 1,050 | 1,070 | 523,000 | 2,140 |
| 1991-11-15 | 1,070 | 1,090 | 1,060 | 1,090 | 736,000 | 2,180 |
| 1991-11-14 | 1,070 | 1,080 | 1,060 | 1,070 | 432,000 | 2,140 |
| 1991-11-13 | 1,100 | 1,110 | 1,070 | 1,070 | 634,000 | 2,140 |
| 1991-11-12 | 1,080 | 1,100 | 1,080 | 1,100 | 400,000 | 2,200 |
| 1991-11-11 | 1,070 | 1,100 | 1,070 | 1,080 | 129,000 | 2,160 |
| 1991-11-08 | 1,090 | 1,090 | 1,080 | 1,080 | 765,000 | 2,160 |
| 1991-11-07 | 1,100 | 1,100 | 1,080 | 1,080 | 650,000 | 2,160 |
| 1991-11-06 | 1,110 | 1,110 | 1,100 | 1,100 | 574,000 | 2,200 |
| 1991-11-05 | 1,120 | 1,120 | 1,100 | 1,110 | 885,000 | 2,220 |
| 1991-11-01 | 1,120 | 1,120 | 1,110 | 1,120 | 853,000 | 2,240 |
| 1991-10-31 | 1,120 | 1,120 | 1,100 | 1,120 | 708,000 | 2,240 |
| 1991-10-30 | 1,150 | 1,150 | 1,110 | 1,120 | 578,000 | 2,240 |
| 1991-10-29 | 1,160 | 1,170 | 1,140 | 1,140 | 709,000 | 2,280 |
| 1991-10-28 | 1,160 | 1,170 | 1,150 | 1,150 | 495,000 | 2,300 |
| 1991-10-25 | 1,150 | 1,170 | 1,150 | 1,170 | 702,000 | 2,340 |
| 1991-10-24 | 1,180 | 1,180 | 1,150 | 1,160 | 1,042,000 | 2,320 |
| 1991-10-23 | 1,180 | 1,200 | 1,170 | 1,180 | 2,260,000 | 2,360 |
| 1991-10-22 | 1,140 | 1,210 | 1,140 | 1,180 | 4,391,000 | 2,360 |
| 1991-10-21 | 1,140 | 1,150 | 1,130 | 1,130 | 709,000 | 2,260 |
| 1991-10-18 | 1,130 | 1,150 | 1,120 | 1,140 | 1,572,000 | 2,280 |
| 1991-10-17 | 1,120 | 1,130 | 1,120 | 1,120 | 1,117,000 | 2,240 |
| 1991-10-16 | 1,100 | 1,110 | 1,080 | 1,080 | 925,000 | 2,160 |
| 1991-10-15 | 1,100 | 1,120 | 1,080 | 1,100 | 1,011,000 | 2,200 |
| 1991-10-14 | 1,100 | 1,120 | 1,080 | 1,080 | 324,000 | 2,160 |
| 1991-10-11 | 1,120 | 1,120 | 1,090 | 1,100 | 671,000 | 2,200 |
| 1991-10-09 | 1,100 | 1,120 | 1,090 | 1,110 | 1,524,000 | 2,220 |
| 1991-10-08 | 1,110 | 1,130 | 1,100 | 1,100 | 1,053,000 | 2,200 |
| 1991-10-07 | 1,120 | 1,130 | 1,110 | 1,110 | 490,000 | 2,220 |
| 1991-10-04 | 1,140 | 1,140 | 1,120 | 1,120 | 1,356,000 | 2,240 |
| 1991-10-03 | 1,100 | 1,140 | 1,100 | 1,130 | 2,113,000 | 2,260 |
| 1991-10-02 | 1,100 | 1,110 | 1,090 | 1,100 | 1,498,000 | 2,200 |
| 1991-10-01 | 1,040 | 1,100 | 1,040 | 1,080 | 1,871,000 | 2,160 |
| 1991-09-30 | 1,050 | 1,050 | 1,020 | 1,020 | 537,000 | 2,040 |
| 1991-09-27 | 1,030 | 1,040 | 1,020 | 1,030 | 1,140,000 | 2,060 |
| 1991-09-26 | 1,040 | 1,060 | 1,030 | 1,050 | 769,000 | 2,100 |
| 1991-09-25 | 1,030 | 1,040 | 1,020 | 1,040 | 452,000 | 2,080 |
| 1991-09-24 | 1,010 | 1,030 | 1,010 | 1,020 | 1,026,000 | 2,040 |
| 1991-09-20 | 1,030 | 1,040 | 1,010 | 1,020 | 1,071,000 | 2,040 |
| 1991-09-19 | 1,040 | 1,060 | 1,030 | 1,030 | 863,000 | 2,060 |
| 1991-09-18 | 1,100 | 1,100 | 1,060 | 1,060 | 923,000 | 2,120 |
| 1991-09-17 | 1,080 | 1,100 | 1,070 | 1,100 | 1,143,000 | 2,200 |
| 1991-09-13 | 1,040 | 1,060 | 1,030 | 1,060 | 3,389,000 | 2,120 |
| 1991-09-12 | 1,000 | 1,020 | 999 | 1,000 | 657,000 | 2,000 |
| 1991-09-11 | 1,000 | 1,010 | 1,000 | 1,010 | 700,000 | 2,020 |
| 1991-09-10 | 1,020 | 1,030 | 1,010 | 1,010 | 540,000 | 2,020 |
| 1991-09-09 | 1,030 | 1,050 | 1,020 | 1,020 | 993,000 | 2,040 |
| 1991-09-06 | 1,020 | 1,040 | 1,020 | 1,030 | 1,343,000 | 2,060 |
| 1991-09-05 | 1,010 | 1,030 | 1,010 | 1,020 | 796,000 | 2,040 |
| 1991-09-04 | 1,020 | 1,020 | 1,000 | 1,020 | 368,000 | 2,040 |
| 1991-09-03 | 1,040 | 1,040 | 1,010 | 1,010 | 814,000 | 2,020 |
| 1991-09-02 | 1,020 | 1,040 | 1,020 | 1,030 | 453,000 | 2,060 |
| 1991-08-30 | 1,040 | 1,050 | 1,030 | 1,040 | 207,000 | 2,080 |
| 1991-08-29 | 1,010 | 1,030 | 1,010 | 1,030 | 181,000 | 2,060 |
| 1991-08-28 | 1,010 | 1,020 | 1,000 | 1,000 | 340,000 | 2,000 |
| 1991-08-27 | 1,010 | 1,020 | 1,000 | 1,010 | 192,000 | 2,020 |
| 1991-08-26 | 1,030 | 1,040 | 1,000 | 1,020 | 323,000 | 2,040 |
| 1991-08-23 | 1,050 | 1,050 | 1,030 | 1,040 | 256,000 | 2,080 |
| 1991-08-22 | 1,090 | 1,090 | 1,030 | 1,040 | 758,000 | 2,080 |
| 1991-08-21 | 1,020 | 1,060 | 1,000 | 1,030 | 757,000 | 2,060 |
| 1991-08-20 | 993 | 1,030 | 985 | 1,020 | 1,107,000 | 2,040 |
| 1991-08-19 | 1,010 | 1,020 | 960 | 985 | 2,024,000 | 1,970 |
| 1991-08-16 | 1,050 | 1,060 | 1,010 | 1,020 | 1,157,000 | 2,040 |
| 1991-08-15 | 1,090 | 1,090 | 1,070 | 1,070 | 552,000 | 2,140 |
| 1991-08-14 | 1,100 | 1,110 | 1,080 | 1,090 | 463,000 | 2,180 |
| 1991-08-13 | 1,090 | 1,100 | 1,080 | 1,080 | 714,000 | 2,160 |
| 1991-08-12 | 1,100 | 1,110 | 1,090 | 1,100 | 333,000 | 2,200 |
| 1991-08-09 | 1,120 | 1,130 | 1,100 | 1,110 | 517,000 | 2,220 |
| 1991-08-08 | 1,110 | 1,130 | 1,110 | 1,110 | 333,000 | 2,220 |
| 1991-08-07 | 1,110 | 1,120 | 1,100 | 1,100 | 281,000 | 2,200 |
| 1991-08-06 | 1,120 | 1,120 | 1,100 | 1,100 | 300,000 | 2,200 |
| 1991-08-05 | 1,130 | 1,140 | 1,120 | 1,120 | 179,000 | 2,240 |
| 1991-08-02 | 1,140 | 1,150 | 1,140 | 1,140 | 199,000 | 2,280 |
| 1991-08-01 | 1,130 | 1,160 | 1,130 | 1,160 | 364,000 | 2,320 |
| 1991-07-31 | 1,150 | 1,160 | 1,130 | 1,130 | 804,000 | 2,260 |
| 1991-07-30 | 1,110 | 1,150 | 1,110 | 1,140 | 575,000 | 2,280 |
| 1991-07-29 | 1,120 | 1,130 | 1,110 | 1,110 | 328,000 | 2,220 |
| 1991-07-26 | 1,110 | 1,130 | 1,100 | 1,120 | 879,000 | 2,240 |
| 1991-07-25 | 1,110 | 1,130 | 1,110 | 1,110 | 375,000 | 2,220 |
| 1991-07-24 | 1,110 | 1,130 | 1,100 | 1,130 | 831,000 | 2,260 |
| 1991-07-23 | 1,090 | 1,110 | 1,080 | 1,110 | 1,070,000 | 2,220 |
| 1991-07-22 | 1,110 | 1,130 | 1,100 | 1,100 | 734,000 | 2,200 |
| 1991-07-19 | 1,130 | 1,130 | 1,110 | 1,130 | 881,000 | 2,260 |
| 1991-07-18 | 1,150 | 1,150 | 1,120 | 1,140 | 907,000 | 2,280 |
| 1991-07-17 | 1,160 | 1,170 | 1,160 | 1,170 | 202,000 | 2,340 |
| 1991-07-16 | 1,180 | 1,190 | 1,160 | 1,180 | 603,000 | 2,360 |
| 1991-07-15 | 1,180 | 1,190 | 1,170 | 1,170 | 293,000 | 2,340 |
| 1991-07-12 | 1,160 | 1,190 | 1,160 | 1,190 | 772,000 | 2,380 |
| 1991-07-11 | 1,160 | 1,170 | 1,150 | 1,160 | 425,000 | 2,320 |
| 1991-07-10 | 1,170 | 1,190 | 1,160 | 1,180 | 544,000 | 2,360 |
| 1991-07-09 | 1,140 | 1,170 | 1,130 | 1,160 | 1,356,000 | 2,320 |
| 1991-07-08 | 1,180 | 1,190 | 1,130 | 1,140 | 897,000 | 2,280 |
| 1991-07-05 | 1,180 | 1,200 | 1,180 | 1,190 | 723,000 | 2,380 |
| 1991-07-04 | 1,160 | 1,200 | 1,150 | 1,190 | 616,000 | 2,380 |
| 1991-07-03 | 1,170 | 1,190 | 1,170 | 1,180 | 788,000 | 2,360 |
| 1991-07-02 | 1,210 | 1,220 | 1,190 | 1,190 | 418,000 | 2,380 |
| 1991-07-01 | 1,200 | 1,220 | 1,190 | 1,210 | 543,000 | 2,420 |
| 1991-06-28 | 1,200 | 1,200 | 1,180 | 1,180 | 470,000 | 2,360 |
| 1991-06-27 | 1,180 | 1,190 | 1,180 | 1,190 | 360,000 | 2,380 |
| 1991-06-26 | 1,220 | 1,220 | 1,170 | 1,170 | 598,000 | 2,340 |
| 1991-06-25 | 1,170 | 1,190 | 1,160 | 1,190 | 609,000 | 2,380 |
| 1991-06-24 | 1,200 | 1,200 | 1,170 | 1,190 | 1,168,000 | 2,380 |
| 1991-06-21 | 1,190 | 1,220 | 1,190 | 1,210 | 943,000 | 2,420 |
| 1991-06-20 | 1,210 | 1,230 | 1,190 | 1,190 | 1,028,000 | 2,380 |
| 1991-06-19 | 1,230 | 1,240 | 1,210 | 1,210 | 790,000 | 2,420 |
| 1991-06-18 | 1,260 | 1,270 | 1,240 | 1,240 | 784,000 | 2,480 |
| 1991-06-17 | 1,260 | 1,280 | 1,240 | 1,280 | 472,000 | 2,560 |
| 1991-06-14 | 1,260 | 1,280 | 1,250 | 1,260 | 2,442,000 | 2,520 |
| 1991-06-13 | 1,260 | 1,270 | 1,250 | 1,250 | 667,000 | 2,500 |
| 1991-06-12 | 1,300 | 1,300 | 1,260 | 1,280 | 802,000 | 2,560 |
| 1991-06-11 | 1,250 | 1,290 | 1,250 | 1,290 | 989,000 | 2,580 |
| 1991-06-10 | 1,240 | 1,250 | 1,230 | 1,240 | 330,000 | 2,480 |
| 1991-06-07 | 1,260 | 1,270 | 1,240 | 1,240 | 589,000 | 2,480 |
| 1991-06-06 | 1,260 | 1,260 | 1,250 | 1,250 | 464,000 | 2,500 |
| 1991-06-05 | 1,280 | 1,280 | 1,260 | 1,260 | 879,000 | 2,520 |
| 1991-06-04 | 1,280 | 1,290 | 1,270 | 1,270 | 718,000 | 2,540 |
| 1991-06-03 | 1,300 | 1,310 | 1,280 | 1,300 | 685,000 | 2,600 |
| 1991-05-31 | 1,310 | 1,320 | 1,300 | 1,300 | 623,000 | 2,600 |
| 1991-05-30 | 1,300 | 1,320 | 1,300 | 1,310 | 605,000 | 2,620 |
| 1991-05-29 | 1,330 | 1,330 | 1,300 | 1,300 | 1,096,000 | 2,600 |
| 1991-05-28 | 1,330 | 1,330 | 1,310 | 1,320 | 1,374,000 | 2,640 |
| 1991-05-27 | 1,340 | 1,340 | 1,300 | 1,330 | 898,000 | 2,660 |
| 1991-05-24 | 1,350 | 1,350 | 1,320 | 1,340 | 3,558,000 | 2,680 |
| 1991-05-23 | 1,320 | 1,360 | 1,310 | 1,350 | 2,750,000 | 2,700 |
| 1991-05-22 | 1,320 | 1,340 | 1,310 | 1,320 | 2,836,000 | 2,640 |
| 1991-05-21 | 1,300 | 1,320 | 1,280 | 1,310 | 2,014,000 | 2,620 |
| 1991-05-20 | 1,320 | 1,320 | 1,290 | 1,310 | 1,550,000 | 2,620 |
| 1991-05-17 | 1,330 | 1,340 | 1,300 | 1,300 | 4,279,000 | 2,600 |
| 1991-05-16 | 1,280 | 1,310 | 1,270 | 1,310 | 3,496,000 | 2,620 |
| 1991-05-15 | 1,260 | 1,290 | 1,240 | 1,290 | 1,727,000 | 2,580 |
| 1991-05-14 | 1,250 | 1,290 | 1,240 | 1,260 | 1,006,000 | 2,520 |
| 1991-05-13 | 1,260 | 1,270 | 1,250 | 1,250 | 281,000 | 2,500 |
| 1991-05-10 | 1,250 | 1,280 | 1,250 | 1,280 | 1,259,000 | 2,560 |
| 1991-05-09 | 1,230 | 1,280 | 1,230 | 1,250 | 1,328,000 | 2,500 |
| 1991-05-08 | 1,240 | 1,250 | 1,230 | 1,250 | 687,000 | 2,500 |
| 1991-05-07 | 1,250 | 1,250 | 1,230 | 1,250 | 355,000 | 2,500 |
| 1991-05-02 | 1,260 | 1,270 | 1,250 | 1,250 | 775,000 | 2,500 |
| 1991-05-01 | 1,250 | 1,280 | 1,250 | 1,270 | 615,000 | 2,540 |
| 1991-04-30 | 1,260 | 1,260 | 1,230 | 1,250 | 658,000 | 2,500 |
| 1991-04-26 | 1,250 | 1,260 | 1,240 | 1,250 | 1,905,000 | 2,500 |
| 1991-04-25 | 1,260 | 1,270 | 1,250 | 1,250 | 1,525,000 | 2,500 |
| 1991-04-24 | 1,270 | 1,280 | 1,250 | 1,260 | 1,317,000 | 2,520 |
| 1991-04-23 | 1,270 | 1,280 | 1,260 | 1,260 | 1,207,000 | 2,520 |
| 1991-04-22 | 1,290 | 1,290 | 1,270 | 1,280 | 728,000 | 2,560 |
| 1991-04-19 | 1,300 | 1,310 | 1,290 | 1,290 | 781,000 | 2,580 |
| 1991-04-18 | 1,330 | 1,330 | 1,310 | 1,320 | 1,301,000 | 2,640 |
| 1991-04-17 | 1,340 | 1,350 | 1,320 | 1,320 | 1,427,000 | 2,640 |
| 1991-04-16 | 1,310 | 1,350 | 1,300 | 1,340 | 4,319,000 | 2,680 |
| 1991-04-15 | 1,330 | 1,330 | 1,300 | 1,310 | 1,255,000 | 2,620 |
| 1991-04-12 | 1,330 | 1,330 | 1,320 | 1,320 | 1,355,000 | 2,640 |
| 1991-04-11 | 1,350 | 1,360 | 1,310 | 1,330 | 2,837,000 | 2,660 |
| 1991-04-10 | 1,290 | 1,350 | 1,290 | 1,350 | 7,290,000 | 2,700 |
| 1991-04-09 | 1,290 | 1,310 | 1,270 | 1,290 | 3,839,000 | 2,580 |
| 1991-04-08 | 1,290 | 1,290 | 1,270 | 1,280 | 1,274,000 | 2,560 |
| 1991-04-05 | 1,280 | 1,290 | 1,260 | 1,290 | 1,486,000 | 2,580 |
| 1991-04-04 | 1,260 | 1,300 | 1,250 | 1,280 | 5,463,000 | 2,560 |
| 1991-04-03 | 1,200 | 1,280 | 1,200 | 1,270 | 3,068,000 | 2,540 |
| 1991-04-02 | 1,190 | 1,200 | 1,190 | 1,190 | 693,000 | 2,380 |
| 1991-04-01 | 1,180 | 1,200 | 1,180 | 1,200 | 653,000 | 2,400 |
| 1991-03-29 | 1,180 | 1,210 | 1,180 | 1,210 | 621,000 | 2,420 |
| 1991-03-28 | 1,170 | 1,190 | 1,160 | 1,190 | 742,000 | 2,380 |
| 1991-03-27 | 1,220 | 1,230 | 1,180 | 1,180 | 628,000 | 2,360 |
| 1991-03-26 | 1,160 | 1,210 | 1,160 | 1,200 | 1,226,000 | 2,400 |
| 1991-03-25 | 1,170 | 1,180 | 1,150 | 1,160 | 1,537,000 | 2,320 |
| 1991-03-22 | 1,200 | 1,210 | 1,170 | 1,170 | 1,288,000 | 2,340 |
| 1991-03-20 | 1,220 | 1,220 | 1,180 | 1,180 | 1,971,000 | 2,360 |
| 1991-03-19 | 1,250 | 1,250 | 1,220 | 1,220 | 942,000 | 2,440 |
| 1991-03-18 | 1,260 | 1,270 | 1,250 | 1,260 | 1,006,000 | 2,520 |
| 1991-03-15 | 1,260 | 1,270 | 1,250 | 1,250 | 1,040,000 | 2,500 |
| 1991-03-14 | 1,240 | 1,260 | 1,230 | 1,250 | 1,276,000 | 2,500 |
| 1991-03-13 | 1,250 | 1,250 | 1,240 | 1,240 | 1,152,000 | 2,480 |
| 1991-03-12 | 1,270 | 1,280 | 1,250 | 1,250 | 1,146,000 | 2,500 |
| 1991-03-11 | 1,250 | 1,280 | 1,250 | 1,280 | 604,000 | 2,560 |
| 1991-03-08 | 1,270 | 1,270 | 1,230 | 1,240 | 1,777,000 | 2,480 |
| 1991-03-07 | 1,240 | 1,260 | 1,230 | 1,250 | 1,458,000 | 2,500 |
| 1991-03-06 | 1,270 | 1,300 | 1,260 | 1,260 | 4,762,000 | 2,520 |
| 1991-03-05 | 1,210 | 1,280 | 1,210 | 1,260 | 4,790,000 | 2,520 |
| 1991-03-04 | 1,220 | 1,230 | 1,190 | 1,200 | 802,000 | 2,400 |
| 1991-03-01 | 1,230 | 1,250 | 1,210 | 1,220 | 2,444,000 | 2,440 |
| 1991-02-28 | 1,220 | 1,270 | 1,200 | 1,220 | 3,509,000 | 2,440 |
| 1991-02-27 | 1,190 | 1,220 | 1,180 | 1,210 | 1,674,000 | 2,420 |
| 1991-02-26 | 1,230 | 1,240 | 1,180 | 1,200 | 1,499,000 | 2,400 |
| 1991-02-25 | 1,170 | 1,210 | 1,160 | 1,210 | 798,000 | 2,420 |
| 1991-02-22 | 1,190 | 1,200 | 1,160 | 1,190 | 1,164,000 | 2,380 |
| 1991-02-21 | 1,230 | 1,260 | 1,180 | 1,210 | 1,240,000 | 2,420 |
| 1991-02-20 | 1,250 | 1,290 | 1,220 | 1,240 | 3,675,000 | 2,480 |
| 1991-02-19 | 1,200 | 1,310 | 1,180 | 1,270 | 5,990,000 | 2,540 |
| 1991-02-18 | 1,140 | 1,180 | 1,140 | 1,180 | 3,220,000 | 2,360 |
| 1991-02-15 | 1,140 | 1,150 | 1,130 | 1,130 | 1,085,000 | 2,260 |
| 1991-02-14 | 1,110 | 1,170 | 1,110 | 1,160 | 3,811,000 | 2,320 |
| 1991-02-13 | 1,130 | 1,130 | 1,110 | 1,110 | 1,041,000 | 2,220 |
| 1991-02-12 | 1,140 | 1,140 | 1,110 | 1,130 | 1,088,000 | 2,260 |
| 1991-02-08 | 1,090 | 1,140 | 1,090 | 1,130 | 2,187,000 | 2,260 |
| 1991-02-07 | 1,090 | 1,110 | 1,080 | 1,090 | 1,414,000 | 2,180 |
| 1991-02-06 | 1,090 | 1,100 | 1,080 | 1,080 | 1,161,000 | 2,160 |
| 1991-02-05 | 1,110 | 1,110 | 1,080 | 1,100 | 754,000 | 2,200 |
| 1991-02-04 | 1,110 | 1,120 | 1,090 | 1,110 | 764,000 | 2,220 |
| 1991-02-01 | 1,100 | 1,150 | 1,100 | 1,110 | 4,425,000 | 2,220 |
| 1991-01-31 | 1,080 | 1,090 | 1,050 | 1,050 | 1,115,000 | 2,100 |
| 1991-01-30 | 1,070 | 1,080 | 1,060 | 1,060 | 336,000 | 2,120 |
| 1991-01-29 | 1,100 | 1,110 | 1,060 | 1,070 | 495,000 | 2,140 |
| 1991-01-28 | 1,090 | 1,100 | 1,080 | 1,090 | 332,000 | 2,180 |
| 1991-01-25 | 1,120 | 1,130 | 1,090 | 1,100 | 693,000 | 2,200 |
| 1991-01-24 | 1,140 | 1,140 | 1,110 | 1,120 | 626,000 | 2,240 |
| 1991-01-23 | 1,110 | 1,140 | 1,110 | 1,140 | 985,000 | 2,280 |
| 1991-01-22 | 1,120 | 1,130 | 1,110 | 1,110 | 889,000 | 2,220 |
| 1991-01-21 | 1,120 | 1,130 | 1,110 | 1,110 | 386,000 | 2,220 |
| 1991-01-18 | 1,140 | 1,140 | 1,120 | 1,140 | 1,498,000 | 2,280 |
| 1991-01-17 | 1,160 | 1,180 | 1,110 | 1,110 | 2,704,000 | 2,220 |
| 1991-01-16 | 1,130 | 1,170 | 1,130 | 1,140 | 1,858,000 | 2,280 |
| 1991-01-14 | 1,150 | 1,160 | 1,120 | 1,130 | 597,000 | 2,260 |
| 1991-01-11 | 1,170 | 1,180 | 1,150 | 1,170 | 2,519,000 | 2,340 |
| 1991-01-10 | 1,100 | 1,180 | 1,100 | 1,170 | 3,311,000 | 2,340 |
| 1991-01-09 | 1,090 | 1,120 | 1,090 | 1,110 | 890,000 | 2,220 |
| 1991-01-08 | 1,110 | 1,110 | 1,080 | 1,110 | 1,051,000 | 2,220 |
| 1991-01-07 | 1,120 | 1,120 | 1,090 | 1,090 | 380,000 | 2,180 |
| 1991-01-04 | 1,130 | 1,140 | 1,100 | 1,100 | 336,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株