5911 (株)横河ブリッジホールディングス 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 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 1,618.18 |
| 1991-12-27 | 1,830 | 1,830 | 1,780 | 1,790 | 26,000 | 1,627.27 |
| 1991-12-26 | 1,820 | 1,840 | 1,820 | 1,840 | 9,000 | 1,672.73 |
| 1991-12-25 | 1,780 | 1,780 | 1,780 | 1,780 | 13,000 | 1,618.18 |
| 1991-12-24 | 1,780 | 1,800 | 1,780 | 1,780 | 8,000 | 1,618.18 |
| 1991-12-20 | 1,780 | 1,790 | 1,780 | 1,780 | 17,000 | 1,618.18 |
| 1991-12-19 | 1,780 | 1,780 | 1,780 | 1,780 | 7,000 | 1,618.18 |
| 1991-12-18 | 1,780 | 1,780 | 1,760 | 1,760 | 56,000 | 1,600 |
| 1991-12-17 | 1,800 | 1,810 | 1,780 | 1,780 | 138,000 | 1,618.18 |
| 1991-12-16 | 1,800 | 1,820 | 1,800 | 1,800 | 64,000 | 1,636.36 |
| 1991-12-13 | 1,800 | 1,820 | 1,790 | 1,800 | 106,000 | 1,636.36 |
| 1991-12-12 | 1,780 | 1,780 | 1,780 | 1,780 | 18,000 | 1,618.18 |
| 1991-12-11 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 1,618.18 |
| 1991-12-10 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1991-12-09 | 1,780 | 1,790 | 1,780 | 1,790 | 35,000 | 1,627.27 |
| 1991-12-06 | 1,760 | 1,780 | 1,760 | 1,780 | 106,000 | 1,618.18 |
| 1991-12-05 | 1,760 | 1,800 | 1,760 | 1,770 | 55,000 | 1,609.09 |
| 1991-12-04 | 1,760 | 1,780 | 1,730 | 1,750 | 55,000 | 1,590.91 |
| 1991-12-03 | 1,750 | 1,770 | 1,750 | 1,770 | 10,000 | 1,609.09 |
| 1991-12-02 | 1,740 | 1,770 | 1,740 | 1,740 | 22,000 | 1,581.82 |
| 1991-11-29 | 1,800 | 1,800 | 1,770 | 1,770 | 31,000 | 1,609.09 |
| 1991-11-28 | 1,840 | 1,840 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1991-11-27 | 1,850 | 1,880 | 1,840 | 1,840 | 52,000 | 1,672.73 |
| 1991-11-26 | 1,880 | 1,880 | 1,870 | 1,880 | 56,000 | 1,709.09 |
| 1991-11-25 | 1,880 | 1,890 | 1,870 | 1,880 | 38,000 | 1,709.09 |
| 1991-11-22 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 1,681.82 |
| 1991-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1991-11-20 | 1,780 | 1,790 | 1,780 | 1,780 | 13,000 | 1,618.18 |
| 1991-11-19 | 1,830 | 1,830 | 1,780 | 1,780 | 111,000 | 1,618.18 |
| 1991-11-18 | 1,750 | 1,800 | 1,730 | 1,800 | 20,000 | 1,636.36 |
| 1991-11-15 | 1,790 | 1,810 | 1,770 | 1,770 | 143,000 | 1,609.09 |
| 1991-11-14 | 1,800 | 1,820 | 1,770 | 1,780 | 596,000 | 1,618.18 |
| 1991-11-13 | 1,910 | 1,920 | 1,790 | 1,800 | 585,000 | 1,636.36 |
| 1991-11-12 | 2,080 | 2,100 | 1,950 | 1,970 | 339,000 | 1,790.91 |
| 1991-11-11 | 2,210 | 2,240 | 2,200 | 2,200 | 70,000 | 2,000 |
| 1991-11-08 | 2,290 | 2,290 | 2,240 | 2,250 | 12,000 | 2,045.45 |
| 1991-11-07 | 2,250 | 2,300 | 2,240 | 2,300 | 59,000 | 2,090.91 |
| 1991-11-06 | 2,240 | 2,240 | 2,230 | 2,230 | 61,000 | 2,027.27 |
| 1991-11-05 | 2,230 | 2,270 | 2,230 | 2,250 | 86,000 | 2,045.45 |
| 1991-11-01 | 2,230 | 2,260 | 2,230 | 2,260 | 65,000 | 2,054.55 |
| 1991-10-31 | 2,230 | 2,260 | 2,220 | 2,250 | 43,000 | 2,045.45 |
| 1991-10-30 | 2,230 | 2,300 | 2,230 | 2,250 | 56,000 | 2,045.45 |
| 1991-10-29 | 2,320 | 2,320 | 2,260 | 2,260 | 118,000 | 2,054.55 |
| 1991-10-28 | 2,300 | 2,330 | 2,280 | 2,310 | 90,000 | 2,100 |
| 1991-10-25 | 2,270 | 2,280 | 2,270 | 2,270 | 100,000 | 2,063.64 |
| 1991-10-24 | 2,250 | 2,320 | 2,250 | 2,290 | 254,000 | 2,081.82 |
| 1991-10-23 | 2,230 | 2,240 | 2,230 | 2,240 | 29,000 | 2,036.36 |
| 1991-10-22 | 2,200 | 2,260 | 2,200 | 2,210 | 108,000 | 2,009.09 |
| 1991-10-21 | 2,260 | 2,290 | 2,240 | 2,280 | 59,000 | 2,072.73 |
| 1991-10-18 | 2,200 | 2,290 | 2,200 | 2,230 | 113,000 | 2,027.27 |
| 1991-10-17 | 2,160 | 2,200 | 2,160 | 2,160 | 163,000 | 1,963.64 |
| 1991-10-16 | 2,130 | 2,200 | 2,130 | 2,200 | 164,000 | 2,000 |
| 1991-10-15 | 2,100 | 2,170 | 2,090 | 2,170 | 161,000 | 1,972.73 |
| 1991-10-14 | 2,050 | 2,130 | 2,050 | 2,110 | 133,000 | 1,918.18 |
| 1991-10-11 | 2,100 | 2,100 | 2,080 | 2,090 | 140,000 | 1,900 |
| 1991-10-09 | 2,110 | 2,110 | 2,060 | 2,110 | 70,000 | 1,918.18 |
| 1991-10-08 | 2,120 | 2,150 | 2,120 | 2,120 | 109,000 | 1,927.27 |
| 1991-10-07 | 2,100 | 2,180 | 2,100 | 2,120 | 269,000 | 1,927.27 |
| 1991-10-04 | 2,100 | 2,100 | 2,050 | 2,080 | 185,000 | 1,890.91 |
| 1991-10-03 | 2,010 | 2,080 | 1,990 | 2,080 | 239,000 | 1,890.91 |
| 1991-10-02 | 2,040 | 2,040 | 1,990 | 2,000 | 431,000 | 1,818.18 |
| 1991-10-01 | 1,990 | 2,050 | 1,990 | 2,020 | 182,000 | 1,836.36 |
| 1991-09-30 | 1,990 | 2,040 | 1,990 | 2,000 | 134,000 | 1,818.18 |
| 1991-09-27 | 1,990 | 2,000 | 1,970 | 1,990 | 115,000 | 1,809.09 |
| 1991-09-26 | 1,960 | 1,990 | 1,950 | 1,980 | 82,000 | 1,800 |
| 1991-09-25 | 1,920 | 1,990 | 1,920 | 1,930 | 14,000 | 1,754.55 |
| 1991-09-24 | 1,910 | 1,910 | 1,900 | 1,910 | 75,000 | 1,736.36 |
| 1991-09-20 | 1,980 | 1,980 | 1,890 | 1,890 | 197,000 | 1,718.18 |
| 1991-09-19 | 1,970 | 2,020 | 1,960 | 1,980 | 113,000 | 1,800 |
| 1991-09-18 | 1,950 | 1,980 | 1,930 | 1,980 | 122,000 | 1,800 |
| 1991-09-17 | 1,950 | 1,970 | 1,950 | 1,950 | 76,000 | 1,772.73 |
| 1991-09-13 | 1,860 | 1,980 | 1,860 | 1,980 | 216,000 | 1,800 |
| 1991-09-12 | 1,840 | 1,870 | 1,830 | 1,850 | 132,000 | 1,681.82 |
| 1991-09-11 | 1,830 | 1,830 | 1,810 | 1,820 | 13,000 | 1,654.55 |
| 1991-09-10 | 1,790 | 1,820 | 1,780 | 1,820 | 51,000 | 1,654.55 |
| 1991-09-09 | 1,830 | 1,840 | 1,750 | 1,750 | 22,000 | 1,590.91 |
| 1991-09-06 | 1,820 | 1,840 | 1,800 | 1,840 | 126,000 | 1,672.73 |
| 1991-09-05 | 1,690 | 1,790 | 1,680 | 1,790 | 159,000 | 1,627.27 |
| 1991-09-04 | 1,660 | 1,680 | 1,660 | 1,670 | 42,000 | 1,518.18 |
| 1991-09-03 | 1,680 | 1,690 | 1,680 | 1,680 | 82,000 | 1,527.27 |
| 1991-09-02 | 1,650 | 1,700 | 1,650 | 1,700 | 22,000 | 1,545.45 |
| 1991-08-30 | 1,660 | 1,700 | 1,660 | 1,680 | 66,000 | 1,527.27 |
| 1991-08-29 | 1,660 | 1,680 | 1,660 | 1,680 | 44,000 | 1,527.27 |
| 1991-08-28 | 1,650 | 1,660 | 1,650 | 1,650 | 125,000 | 1,500 |
| 1991-08-27 | 1,700 | 1,700 | 1,670 | 1,670 | 50,000 | 1,518.18 |
| 1991-08-26 | 1,710 | 1,730 | 1,660 | 1,730 | 198,000 | 1,572.73 |
| 1991-08-23 | 1,660 | 1,690 | 1,650 | 1,680 | 187,000 | 1,527.27 |
| 1991-08-22 | 1,620 | 1,650 | 1,610 | 1,650 | 58,000 | 1,500 |
| 1991-08-21 | 1,550 | 1,630 | 1,550 | 1,550 | 44,000 | 1,409.09 |
| 1991-08-20 | 1,500 | 1,580 | 1,500 | 1,580 | 72,000 | 1,436.36 |
| 1991-08-19 | 1,630 | 1,630 | 1,520 | 1,520 | 33,000 | 1,381.82 |
| 1991-08-16 | 1,750 | 1,750 | 1,610 | 1,660 | 95,000 | 1,509.09 |
| 1991-08-15 | 1,800 | 1,800 | 1,770 | 1,770 | 389,000 | 1,609.09 |
| 1991-08-14 | 1,790 | 1,800 | 1,790 | 1,800 | 82,000 | 1,636.36 |
| 1991-08-13 | 1,790 | 1,810 | 1,790 | 1,790 | 83,000 | 1,627.27 |
| 1991-08-12 | 1,820 | 1,820 | 1,790 | 1,790 | 35,000 | 1,627.27 |
| 1991-08-09 | 1,820 | 1,820 | 1,800 | 1,820 | 8,000 | 1,654.55 |
| 1991-08-08 | 1,800 | 1,820 | 1,790 | 1,820 | 10,000 | 1,654.55 |
| 1991-08-07 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 | 1,627.27 |
| 1991-08-06 | 1,800 | 1,800 | 1,790 | 1,790 | 32,000 | 1,627.27 |
| 1991-08-05 | 1,860 | 1,860 | 1,840 | 1,860 | 61,000 | 1,690.91 |
| 1991-08-02 | 1,830 | 1,860 | 1,830 | 1,860 | 35,000 | 1,690.91 |
| 1991-08-01 | 1,860 | 1,860 | 1,820 | 1,860 | 119,000 | 1,690.91 |
| 1991-07-31 | 1,800 | 1,840 | 1,800 | 1,830 | 175,000 | 1,663.64 |
| 1991-07-30 | 1,760 | 1,770 | 1,700 | 1,770 | 34,000 | 1,609.09 |
| 1991-07-29 | 1,780 | 1,780 | 1,760 | 1,760 | 56,000 | 1,600 |
| 1991-07-26 | 1,780 | 1,780 | 1,780 | 1,780 | 23,000 | 1,618.18 |
| 1991-07-25 | 1,780 | 1,780 | 1,750 | 1,780 | 14,000 | 1,618.18 |
| 1991-07-24 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 1,590.91 |
| 1991-07-23 | 1,780 | 1,780 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 1991-07-22 | 1,820 | 1,820 | 1,790 | 1,790 | 34,000 | 1,627.27 |
| 1991-07-19 | 1,790 | 1,800 | 1,770 | 1,800 | 117,000 | 1,636.36 |
| 1991-07-18 | 1,790 | 1,800 | 1,770 | 1,770 | 35,000 | 1,609.09 |
| 1991-07-17 | 1,780 | 1,810 | 1,780 | 1,800 | 48,000 | 1,636.36 |
| 1991-07-16 | 1,800 | 1,800 | 1,770 | 1,770 | 159,000 | 1,609.09 |
| 1991-07-15 | 1,720 | 1,780 | 1,700 | 1,770 | 85,000 | 1,609.09 |
| 1991-07-12 | 1,680 | 1,690 | 1,670 | 1,690 | 146,000 | 1,536.36 |
| 1991-07-11 | 1,680 | 1,690 | 1,660 | 1,680 | 137,000 | 1,527.27 |
| 1991-07-10 | 1,610 | 1,690 | 1,610 | 1,680 | 147,000 | 1,527.27 |
| 1991-07-09 | 1,600 | 1,650 | 1,550 | 1,600 | 140,000 | 1,454.55 |
| 1991-07-08 | 1,680 | 1,680 | 1,600 | 1,600 | 51,000 | 1,454.55 |
| 1991-07-05 | 1,780 | 1,780 | 1,670 | 1,700 | 44,000 | 1,545.45 |
| 1991-07-04 | 1,780 | 1,810 | 1,780 | 1,790 | 45,000 | 1,627.27 |
| 1991-07-03 | 1,900 | 1,900 | 1,810 | 1,830 | 86,000 | 1,663.64 |
| 1991-07-02 | 1,960 | 1,970 | 1,910 | 1,910 | 49,000 | 1,736.36 |
| 1991-07-01 | 1,970 | 2,000 | 1,950 | 1,950 | 82,000 | 1,772.73 |
| 1991-06-28 | 1,990 | 2,000 | 1,950 | 1,950 | 86,000 | 1,772.73 |
| 1991-06-27 | 1,930 | 2,000 | 1,930 | 2,000 | 106,000 | 1,818.18 |
| 1991-06-26 | 2,080 | 2,090 | 2,040 | 2,040 | 33,000 | 1,854.55 |
| 1991-06-25 | 2,020 | 2,070 | 1,980 | 2,060 | 27,000 | 1,872.73 |
| 1991-06-24 | 1,960 | 2,040 | 1,960 | 2,040 | 65,000 | 1,854.55 |
| 1991-06-21 | 1,960 | 1,980 | 1,950 | 1,960 | 53,000 | 1,781.82 |
| 1991-06-20 | 1,960 | 1,990 | 1,950 | 1,980 | 83,000 | 1,800 |
| 1991-06-19 | 2,080 | 2,080 | 2,000 | 2,000 | 102,000 | 1,818.18 |
| 1991-06-18 | 2,070 | 2,080 | 2,040 | 2,080 | 53,000 | 1,890.91 |
| 1991-06-17 | 2,110 | 2,140 | 2,040 | 2,080 | 75,000 | 1,890.91 |
| 1991-06-14 | 2,140 | 2,160 | 2,120 | 2,150 | 117,000 | 1,954.55 |
| 1991-06-13 | 2,200 | 2,200 | 2,130 | 2,130 | 153,000 | 1,936.36 |
| 1991-06-12 | 2,200 | 2,230 | 2,170 | 2,230 | 251,000 | 2,027.27 |
| 1991-06-11 | 2,160 | 2,180 | 2,130 | 2,140 | 247,000 | 1,945.45 |
| 1991-06-10 | 2,160 | 2,170 | 2,100 | 2,170 | 96,000 | 1,972.73 |
| 1991-06-07 | 2,100 | 2,170 | 2,070 | 2,170 | 321,000 | 1,972.73 |
| 1991-06-06 | 2,140 | 2,140 | 2,070 | 2,130 | 278,000 | 1,936.36 |
| 1991-06-05 | 2,080 | 2,120 | 2,050 | 2,120 | 397,000 | 1,927.27 |
| 1991-06-04 | 2,030 | 2,100 | 2,030 | 2,080 | 302,000 | 1,890.91 |
| 1991-06-03 | 2,040 | 2,040 | 1,980 | 2,030 | 444,000 | 1,845.45 |
| 1991-05-31 | 2,080 | 2,090 | 1,920 | 2,000 | 370,000 | 1,818.18 |
| 1991-05-30 | 2,180 | 2,180 | 2,080 | 2,080 | 186,000 | 1,890.91 |
| 1991-05-29 | 2,220 | 2,220 | 2,150 | 2,180 | 296,000 | 1,981.82 |
| 1991-05-28 | 2,230 | 2,250 | 2,160 | 2,200 | 752,000 | 2,000 |
| 1991-05-27 | 2,430 | 2,430 | 2,430 | 2,430 | 25,000 | 2,209.09 |
| 1991-05-23 | 3,360 | 3,360 | 3,350 | 3,350 | 53,000 | 3,045.45 |
| 1991-05-22 | 3,310 | 3,340 | 3,310 | 3,310 | 45,000 | 3,009.09 |
| 1991-05-21 | 3,300 | 3,310 | 3,250 | 3,310 | 36,000 | 3,009.09 |
| 1991-05-20 | 3,310 | 3,310 | 3,290 | 3,310 | 91,000 | 3,009.09 |
| 1991-05-17 | 3,300 | 3,310 | 3,280 | 3,300 | 76,000 | 3,000 |
| 1991-05-16 | 3,280 | 3,300 | 3,280 | 3,290 | 13,000 | 2,990.91 |
| 1991-05-15 | 3,210 | 3,320 | 3,210 | 3,320 | 20,000 | 3,018.18 |
| 1991-05-14 | 3,260 | 3,290 | 3,260 | 3,290 | 5,000 | 2,990.91 |
| 1991-05-13 | 3,250 | 3,280 | 3,250 | 3,260 | 57,000 | 2,963.64 |
| 1991-05-10 | 3,250 | 3,290 | 3,250 | 3,290 | 63,000 | 2,990.91 |
| 1991-05-09 | 3,250 | 3,290 | 3,250 | 3,290 | 67,000 | 2,990.91 |
| 1991-05-08 | 3,260 | 3,300 | 3,260 | 3,300 | 30,000 | 3,000 |
| 1991-05-07 | 3,370 | 3,370 | 3,330 | 3,340 | 58,000 | 3,036.36 |
| 1991-05-02 | 3,320 | 3,330 | 3,290 | 3,330 | 29,000 | 3,027.27 |
| 1991-05-01 | 3,220 | 3,310 | 3,220 | 3,270 | 44,000 | 2,972.73 |
| 1991-04-30 | 3,250 | 3,300 | 3,250 | 3,270 | 61,000 | 2,972.73 |
| 1991-04-26 | 3,250 | 3,280 | 3,250 | 3,260 | 50,000 | 2,963.64 |
| 1991-04-25 | 3,350 | 3,350 | 3,310 | 3,310 | 92,000 | 3,009.09 |
| 1991-04-24 | 3,360 | 3,380 | 3,350 | 3,360 | 127,000 | 3,054.55 |
| 1991-04-23 | 3,350 | 3,390 | 3,350 | 3,390 | 84,000 | 3,081.82 |
| 1991-04-22 | 3,350 | 3,420 | 3,350 | 3,400 | 150,000 | 3,090.91 |
| 1991-04-19 | 3,350 | 3,390 | 3,350 | 3,360 | 55,000 | 3,054.55 |
| 1991-04-18 | 3,410 | 3,410 | 3,350 | 3,350 | 98,000 | 3,045.45 |
| 1991-04-17 | 3,310 | 3,420 | 3,310 | 3,380 | 130,000 | 3,072.73 |
| 1991-04-16 | 3,360 | 3,360 | 3,300 | 3,360 | 124,000 | 3,054.55 |
| 1991-04-15 | 3,300 | 3,350 | 3,300 | 3,330 | 90,000 | 3,027.27 |
| 1991-04-12 | 3,300 | 3,380 | 3,300 | 3,320 | 152,000 | 3,018.18 |
| 1991-04-11 | 3,360 | 3,380 | 3,310 | 3,350 | 146,000 | 3,045.45 |
| 1991-04-10 | 3,370 | 3,390 | 3,350 | 3,380 | 91,000 | 3,072.73 |
| 1991-04-09 | 3,390 | 3,400 | 3,350 | 3,390 | 51,000 | 3,081.82 |
| 1991-04-08 | 3,430 | 3,440 | 3,360 | 3,380 | 185,000 | 3,072.73 |
| 1991-04-05 | 3,330 | 3,450 | 3,300 | 3,450 | 812,000 | 3,136.36 |
| 1991-04-04 | 3,200 | 3,300 | 3,200 | 3,290 | 194,000 | 2,990.91 |
| 1991-04-03 | 3,220 | 3,240 | 3,120 | 3,190 | 97,000 | 2,900 |
| 1991-04-02 | 3,190 | 3,190 | 3,180 | 3,190 | 27,000 | 2,900 |
| 1991-04-01 | 3,220 | 3,220 | 3,200 | 3,200 | 32,000 | 2,909.09 |
| 1991-03-29 | 3,180 | 3,230 | 3,150 | 3,220 | 75,000 | 2,927.27 |
| 1991-03-28 | 3,060 | 3,180 | 3,060 | 3,180 | 128,000 | 2,890.91 |
| 1991-03-27 | 3,050 | 3,050 | 3,030 | 3,050 | 68,000 | 2,772.73 |
| 1991-03-26 | 3,080 | 3,080 | 3,020 | 3,020 | 51,000 | 2,745.45 |
| 1991-03-25 | 3,070 | 3,070 | 3,000 | 3,070 | 64,000 | 2,790.91 |
| 1991-03-22 | 3,080 | 3,090 | 3,000 | 3,070 | 66,000 | 2,790.91 |
| 1991-03-20 | 3,070 | 3,080 | 3,060 | 3,060 | 100,000 | 2,781.82 |
| 1991-03-19 | 3,120 | 3,160 | 3,080 | 3,160 | 147,000 | 2,872.73 |
| 1991-03-18 | 3,180 | 3,180 | 3,100 | 3,170 | 229,000 | 2,881.82 |
| 1991-03-15 | 3,140 | 3,190 | 3,140 | 3,180 | 38,000 | 2,890.91 |
| 1991-03-14 | 3,190 | 3,190 | 3,170 | 3,190 | 66,000 | 2,900 |
| 1991-03-13 | 3,220 | 3,230 | 3,180 | 3,230 | 74,000 | 2,936.36 |
| 1991-03-12 | 3,210 | 3,240 | 3,200 | 3,240 | 67,000 | 2,945.45 |
| 1991-03-11 | 3,280 | 3,280 | 3,240 | 3,240 | 106,000 | 2,945.45 |
| 1991-03-08 | 3,230 | 3,240 | 3,200 | 3,240 | 62,000 | 2,945.45 |
| 1991-03-07 | 3,250 | 3,250 | 3,180 | 3,240 | 94,000 | 2,945.45 |
| 1991-03-06 | 3,230 | 3,240 | 3,200 | 3,230 | 117,000 | 2,936.36 |
| 1991-03-05 | 3,190 | 3,240 | 3,160 | 3,200 | 99,000 | 2,909.09 |
| 1991-03-04 | 3,200 | 3,200 | 3,160 | 3,190 | 60,000 | 2,900 |
| 1991-03-01 | 3,150 | 3,250 | 3,150 | 3,200 | 396,000 | 2,909.09 |
| 1991-02-28 | 3,070 | 3,160 | 3,070 | 3,150 | 644,000 | 2,863.64 |
| 1991-02-27 | 3,010 | 3,060 | 3,010 | 3,040 | 64,000 | 2,763.64 |
| 1991-02-26 | 3,100 | 3,200 | 3,060 | 3,060 | 45,000 | 2,781.82 |
| 1991-02-25 | 3,070 | 3,150 | 3,010 | 3,150 | 68,000 | 2,863.64 |
| 1991-02-22 | 3,100 | 3,150 | 3,070 | 3,100 | 83,000 | 2,818.18 |
| 1991-02-21 | 3,120 | 3,170 | 3,100 | 3,100 | 73,000 | 2,818.18 |
| 1991-02-20 | 3,150 | 3,160 | 3,110 | 3,150 | 28,000 | 2,863.64 |
| 1991-02-19 | 3,190 | 3,220 | 3,150 | 3,190 | 289,000 | 2,900 |
| 1991-02-18 | 3,210 | 3,250 | 3,190 | 3,200 | 108,000 | 2,909.09 |
| 1991-02-15 | 3,050 | 3,200 | 3,000 | 3,200 | 167,000 | 2,909.09 |
| 1991-02-14 | 3,010 | 3,100 | 3,010 | 3,100 | 459,000 | 2,818.18 |
| 1991-02-13 | 3,030 | 3,080 | 3,010 | 3,010 | 80,000 | 2,736.36 |
| 1991-02-12 | 2,990 | 3,020 | 2,980 | 2,990 | 153,000 | 2,718.18 |
| 1991-02-08 | 2,970 | 3,000 | 2,960 | 2,980 | 169,000 | 2,709.09 |
| 1991-02-07 | 2,980 | 2,990 | 2,960 | 2,960 | 101,000 | 2,690.91 |
| 1991-02-06 | 2,950 | 2,990 | 2,950 | 2,980 | 214,000 | 2,709.09 |
| 1991-02-05 | 2,840 | 2,970 | 2,840 | 2,950 | 43,000 | 2,681.82 |
| 1991-02-04 | 2,790 | 2,800 | 2,790 | 2,800 | 72,000 | 2,545.45 |
| 1991-02-01 | 2,760 | 2,760 | 2,750 | 2,760 | 7,000 | 2,509.09 |
| 1991-01-31 | 2,830 | 2,850 | 2,800 | 2,850 | 68,000 | 2,590.91 |
| 1991-01-30 | 2,950 | 2,980 | 2,800 | 2,850 | 172,000 | 2,590.91 |
| 1991-01-29 | 2,950 | 2,980 | 2,940 | 2,950 | 81,000 | 2,681.82 |
| 1991-01-28 | 2,950 | 2,980 | 2,940 | 2,940 | 68,000 | 2,672.73 |
| 1991-01-25 | 2,940 | 2,980 | 2,940 | 2,950 | 82,000 | 2,681.82 |
| 1991-01-24 | 2,980 | 2,980 | 2,930 | 2,930 | 86,000 | 2,663.64 |
| 1991-01-23 | 3,020 | 3,030 | 3,020 | 3,020 | 26,000 | 2,745.45 |
| 1991-01-22 | 3,100 | 3,200 | 3,100 | 3,200 | 21,000 | 2,909.09 |
| 1991-01-21 | 3,050 | 3,050 | 3,050 | 3,050 | 13,000 | 2,772.73 |
| 1991-01-18 | 3,120 | 3,250 | 3,100 | 3,250 | 1,140,000 | 2,954.55 |
| 1991-01-17 | 3,010 | 3,100 | 3,010 | 3,070 | 61,000 | 2,790.91 |
| 1991-01-16 | 3,070 | 3,070 | 3,010 | 3,030 | 35,000 | 2,754.55 |
| 1991-01-14 | 3,080 | 3,080 | 3,070 | 3,070 | 6,000 | 2,790.91 |
| 1991-01-11 | 3,100 | 3,100 | 3,060 | 3,100 | 28,000 | 2,818.18 |
| 1991-01-10 | 3,030 | 3,100 | 3,000 | 3,100 | 100,000 | 2,818.18 |
| 1991-01-09 | 3,040 | 3,060 | 2,980 | 3,060 | 61,000 | 2,781.82 |
| 1991-01-08 | 3,120 | 3,120 | 3,060 | 3,060 | 69,000 | 2,781.82 |
| 1991-01-07 | 3,210 | 3,210 | 3,150 | 3,160 | 39,000 | 2,872.73 |
| 1991-01-04 | 3,220 | 3,260 | 3,220 | 3,260 | 23,000 | 2,963.64 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
