5938 (株)LIXIL 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 | 2,580 | 2,640 | 2,580 | 2,630 | 96,000 | 2,630 |
| 1991-12-27 | 2,600 | 2,630 | 2,590 | 2,610 | 109,000 | 2,610 |
| 1991-12-26 | 2,570 | 2,600 | 2,510 | 2,600 | 278,000 | 2,600 |
| 1991-12-25 | 2,510 | 2,540 | 2,480 | 2,490 | 67,000 | 2,490 |
| 1991-12-24 | 2,590 | 2,590 | 2,500 | 2,550 | 208,000 | 2,550 |
| 1991-12-20 | 2,550 | 2,590 | 2,550 | 2,550 | 99,000 | 2,550 |
| 1991-12-19 | 2,630 | 2,640 | 2,550 | 2,560 | 117,000 | 2,560 |
| 1991-12-18 | 2,670 | 2,700 | 2,650 | 2,670 | 52,000 | 2,670 |
| 1991-12-17 | 2,700 | 2,720 | 2,670 | 2,700 | 47,000 | 2,700 |
| 1991-12-16 | 2,720 | 2,740 | 2,700 | 2,730 | 61,000 | 2,730 |
| 1991-12-13 | 2,720 | 2,750 | 2,700 | 2,720 | 203,000 | 2,720 |
| 1991-12-12 | 2,700 | 2,730 | 2,690 | 2,700 | 108,000 | 2,700 |
| 1991-12-11 | 2,720 | 2,720 | 2,670 | 2,670 | 154,000 | 2,670 |
| 1991-12-10 | 2,760 | 2,760 | 2,700 | 2,720 | 153,000 | 2,720 |
| 1991-12-09 | 2,780 | 2,780 | 2,670 | 2,680 | 25,000 | 2,680 |
| 1991-12-06 | 2,700 | 2,750 | 2,690 | 2,750 | 70,000 | 2,750 |
| 1991-12-05 | 2,710 | 2,730 | 2,700 | 2,710 | 58,000 | 2,710 |
| 1991-12-04 | 2,650 | 2,750 | 2,630 | 2,750 | 110,000 | 2,750 |
| 1991-12-03 | 2,680 | 2,700 | 2,650 | 2,670 | 64,000 | 2,670 |
| 1991-12-02 | 2,700 | 2,700 | 2,650 | 2,690 | 67,000 | 2,690 |
| 1991-11-29 | 2,670 | 2,700 | 2,660 | 2,700 | 125,000 | 2,700 |
| 1991-11-28 | 2,750 | 2,750 | 2,690 | 2,690 | 164,000 | 2,690 |
| 1991-11-27 | 2,770 | 2,800 | 2,760 | 2,760 | 38,000 | 2,760 |
| 1991-11-26 | 2,830 | 2,830 | 2,770 | 2,770 | 74,000 | 2,770 |
| 1991-11-25 | 2,750 | 2,800 | 2,750 | 2,750 | 159,000 | 2,750 |
| 1991-11-22 | 2,810 | 2,810 | 2,750 | 2,750 | 145,000 | 2,750 |
| 1991-11-21 | 2,840 | 2,850 | 2,790 | 2,790 | 189,000 | 2,790 |
| 1991-11-20 | 2,900 | 2,940 | 2,890 | 2,930 | 157,000 | 2,930 |
| 1991-11-19 | 3,010 | 3,030 | 2,960 | 2,960 | 221,000 | 2,960 |
| 1991-11-18 | 2,960 | 3,000 | 2,950 | 2,990 | 143,000 | 2,990 |
| 1991-11-15 | 3,110 | 3,140 | 3,060 | 3,060 | 119,000 | 3,060 |
| 1991-11-14 | 3,150 | 3,150 | 3,110 | 3,150 | 149,000 | 3,150 |
| 1991-11-13 | 3,100 | 3,150 | 3,080 | 3,140 | 67,000 | 3,140 |
| 1991-11-12 | 3,020 | 3,050 | 3,020 | 3,050 | 78,000 | 3,050 |
| 1991-11-11 | 3,050 | 3,050 | 3,010 | 3,050 | 51,000 | 3,050 |
| 1991-11-08 | 3,130 | 3,130 | 3,050 | 3,070 | 100,000 | 3,070 |
| 1991-11-07 | 3,160 | 3,160 | 3,120 | 3,140 | 84,000 | 3,140 |
| 1991-11-06 | 3,200 | 3,200 | 3,170 | 3,170 | 105,000 | 3,170 |
| 1991-11-05 | 3,210 | 3,220 | 3,200 | 3,200 | 62,000 | 3,200 |
| 1991-11-01 | 3,230 | 3,240 | 3,190 | 3,220 | 180,000 | 3,220 |
| 1991-10-31 | 3,260 | 3,290 | 3,250 | 3,260 | 142,000 | 3,260 |
| 1991-10-30 | 3,310 | 3,340 | 3,280 | 3,310 | 148,000 | 3,310 |
| 1991-10-29 | 3,370 | 3,380 | 3,310 | 3,310 | 510,000 | 3,310 |
| 1991-10-28 | 3,300 | 3,370 | 3,300 | 3,350 | 423,000 | 3,350 |
| 1991-10-25 | 3,290 | 3,330 | 3,280 | 3,310 | 526,000 | 3,310 |
| 1991-10-24 | 3,210 | 3,290 | 3,210 | 3,290 | 658,000 | 3,290 |
| 1991-10-23 | 3,200 | 3,210 | 3,160 | 3,160 | 215,000 | 3,160 |
| 1991-10-22 | 3,220 | 3,220 | 3,180 | 3,200 | 199,000 | 3,200 |
| 1991-10-21 | 3,220 | 3,240 | 3,180 | 3,230 | 209,000 | 3,230 |
| 1991-10-18 | 3,220 | 3,250 | 3,190 | 3,240 | 168,000 | 3,240 |
| 1991-10-17 | 3,240 | 3,250 | 3,180 | 3,250 | 266,000 | 3,250 |
| 1991-10-16 | 3,200 | 3,230 | 3,180 | 3,230 | 169,000 | 3,230 |
| 1991-10-15 | 3,180 | 3,220 | 3,160 | 3,210 | 267,000 | 3,210 |
| 1991-10-14 | 3,230 | 3,240 | 3,180 | 3,220 | 185,000 | 3,220 |
| 1991-10-11 | 3,240 | 3,240 | 3,190 | 3,240 | 215,000 | 3,240 |
| 1991-10-09 | 3,200 | 3,270 | 3,180 | 3,230 | 363,000 | 3,230 |
| 1991-10-08 | 3,230 | 3,240 | 3,180 | 3,200 | 280,000 | 3,200 |
| 1991-10-07 | 3,200 | 3,260 | 3,200 | 3,260 | 258,000 | 3,260 |
| 1991-10-04 | 3,250 | 3,250 | 3,150 | 3,250 | 359,000 | 3,250 |
| 1991-10-03 | 3,240 | 3,340 | 3,230 | 3,250 | 605,000 | 3,250 |
| 1991-10-02 | 3,160 | 3,240 | 3,150 | 3,240 | 798,000 | 3,240 |
| 1991-10-01 | 3,090 | 3,150 | 3,080 | 3,110 | 319,000 | 3,110 |
| 1991-09-30 | 3,080 | 3,140 | 3,080 | 3,080 | 344,000 | 3,080 |
| 1991-09-27 | 3,000 | 3,080 | 2,980 | 3,070 | 595,000 | 3,070 |
| 1991-09-26 | 2,910 | 2,930 | 2,880 | 2,930 | 179,000 | 2,930 |
| 1991-09-25 | 2,880 | 2,890 | 2,850 | 2,870 | 216,000 | 2,870 |
| 1991-09-24 | 2,810 | 2,860 | 2,780 | 2,850 | 266,000 | 2,850 |
| 1991-09-20 | 2,790 | 2,800 | 2,660 | 2,660 | 166,000 | 2,660 |
| 1991-09-19 | 2,820 | 2,830 | 2,780 | 2,780 | 159,000 | 2,780 |
| 1991-09-18 | 2,790 | 2,800 | 2,780 | 2,800 | 298,000 | 2,800 |
| 1991-09-17 | 2,800 | 2,830 | 2,760 | 2,770 | 91,000 | 2,770 |
| 1991-09-13 | 2,760 | 2,760 | 2,700 | 2,750 | 263,000 | 2,750 |
| 1991-09-12 | 2,720 | 2,750 | 2,720 | 2,720 | 79,000 | 2,720 |
| 1991-09-11 | 2,750 | 2,750 | 2,710 | 2,710 | 99,000 | 2,710 |
| 1991-09-10 | 2,770 | 2,790 | 2,750 | 2,750 | 80,000 | 2,750 |
| 1991-09-09 | 2,730 | 2,790 | 2,730 | 2,750 | 70,000 | 2,750 |
| 1991-09-06 | 2,700 | 2,750 | 2,700 | 2,730 | 129,000 | 2,730 |
| 1991-09-05 | 2,730 | 2,740 | 2,700 | 2,740 | 79,000 | 2,740 |
| 1991-09-04 | 2,700 | 2,740 | 2,670 | 2,740 | 148,000 | 2,740 |
| 1991-09-03 | 2,700 | 2,700 | 2,660 | 2,670 | 51,000 | 2,670 |
| 1991-09-02 | 2,590 | 2,740 | 2,590 | 2,740 | 76,000 | 2,740 |
| 1991-08-30 | 2,560 | 2,590 | 2,560 | 2,590 | 55,000 | 2,590 |
| 1991-08-29 | 2,540 | 2,580 | 2,520 | 2,540 | 148,000 | 2,540 |
| 1991-08-28 | 2,550 | 2,550 | 2,460 | 2,530 | 177,000 | 2,530 |
| 1991-08-27 | 2,560 | 2,610 | 2,540 | 2,550 | 72,000 | 2,550 |
| 1991-08-26 | 2,660 | 2,660 | 2,560 | 2,600 | 194,000 | 2,600 |
| 1991-08-23 | 2,650 | 2,650 | 2,600 | 2,620 | 101,000 | 2,620 |
| 1991-08-22 | 2,710 | 2,710 | 2,660 | 2,660 | 116,000 | 2,660 |
| 1991-08-21 | 2,500 | 2,650 | 2,480 | 2,590 | 282,000 | 2,590 |
| 1991-08-20 | 2,420 | 2,500 | 2,370 | 2,500 | 415,000 | 2,500 |
| 1991-08-19 | 2,670 | 2,670 | 2,450 | 2,450 | 283,000 | 2,450 |
| 1991-08-16 | 2,670 | 2,680 | 2,650 | 2,680 | 126,000 | 2,680 |
| 1991-08-15 | 2,680 | 2,700 | 2,660 | 2,660 | 117,000 | 2,660 |
| 1991-08-14 | 2,700 | 2,720 | 2,680 | 2,720 | 215,000 | 2,720 |
| 1991-08-13 | 2,740 | 2,740 | 2,680 | 2,700 | 283,000 | 2,700 |
| 1991-08-12 | 2,850 | 2,850 | 2,780 | 2,780 | 157,000 | 2,780 |
| 1991-08-09 | 2,820 | 2,850 | 2,780 | 2,850 | 165,000 | 2,850 |
| 1991-08-08 | 2,880 | 2,880 | 2,820 | 2,820 | 146,000 | 2,820 |
| 1991-08-07 | 2,900 | 2,910 | 2,850 | 2,850 | 140,000 | 2,850 |
| 1991-08-06 | 2,930 | 2,940 | 2,900 | 2,900 | 69,000 | 2,900 |
| 1991-08-05 | 2,940 | 2,980 | 2,930 | 2,940 | 77,000 | 2,940 |
| 1991-08-02 | 2,980 | 3,000 | 2,970 | 2,980 | 54,000 | 2,980 |
| 1991-08-01 | 3,020 | 3,020 | 2,950 | 2,980 | 46,000 | 2,980 |
| 1991-07-31 | 3,040 | 3,040 | 2,980 | 3,000 | 118,000 | 3,000 |
| 1991-07-30 | 3,000 | 3,040 | 2,970 | 3,040 | 151,000 | 3,040 |
| 1991-07-29 | 2,980 | 3,010 | 2,930 | 3,000 | 173,000 | 3,000 |
| 1991-07-26 | 2,960 | 2,970 | 2,920 | 2,950 | 167,000 | 2,950 |
| 1991-07-25 | 2,970 | 2,970 | 2,900 | 2,920 | 149,000 | 2,920 |
| 1991-07-24 | 2,920 | 2,980 | 2,920 | 2,970 | 194,000 | 2,970 |
| 1991-07-23 | 2,970 | 2,980 | 2,910 | 2,910 | 146,000 | 2,910 |
| 1991-07-22 | 2,980 | 2,980 | 2,950 | 2,980 | 143,000 | 2,980 |
| 1991-07-19 | 2,990 | 3,000 | 2,950 | 2,980 | 124,000 | 2,980 |
| 1991-07-18 | 2,970 | 2,970 | 2,900 | 2,960 | 143,000 | 2,960 |
| 1991-07-17 | 2,990 | 2,990 | 2,930 | 2,970 | 67,000 | 2,970 |
| 1991-07-16 | 3,080 | 3,080 | 3,000 | 3,000 | 105,000 | 3,000 |
| 1991-07-15 | 2,990 | 3,100 | 2,970 | 3,100 | 71,000 | 3,100 |
| 1991-07-12 | 2,990 | 3,000 | 2,950 | 2,980 | 122,000 | 2,980 |
| 1991-07-11 | 2,930 | 2,970 | 2,910 | 2,970 | 121,000 | 2,970 |
| 1991-07-10 | 2,860 | 2,940 | 2,850 | 2,930 | 201,000 | 2,930 |
| 1991-07-09 | 2,730 | 2,850 | 2,700 | 2,820 | 311,000 | 2,820 |
| 1991-07-08 | 2,920 | 2,920 | 2,760 | 2,760 | 165,000 | 2,760 |
| 1991-07-05 | 3,060 | 3,060 | 2,960 | 2,960 | 105,000 | 2,960 |
| 1991-07-04 | 3,010 | 3,050 | 3,000 | 3,010 | 115,000 | 3,010 |
| 1991-07-03 | 3,100 | 3,110 | 3,050 | 3,110 | 119,000 | 3,110 |
| 1991-07-02 | 3,150 | 3,150 | 3,080 | 3,120 | 172,000 | 3,120 |
| 1991-07-01 | 3,110 | 3,160 | 3,100 | 3,100 | 163,000 | 3,100 |
| 1991-06-28 | 3,090 | 3,090 | 3,040 | 3,060 | 205,000 | 3,060 |
| 1991-06-27 | 3,090 | 3,100 | 3,060 | 3,090 | 114,000 | 3,090 |
| 1991-06-26 | 3,150 | 3,170 | 3,100 | 3,100 | 160,000 | 3,100 |
| 1991-06-25 | 3,130 | 3,150 | 3,060 | 3,130 | 162,000 | 3,130 |
| 1991-06-24 | 3,160 | 3,160 | 3,130 | 3,150 | 120,000 | 3,150 |
| 1991-06-21 | 3,160 | 3,190 | 3,150 | 3,160 | 120,000 | 3,160 |
| 1991-06-20 | 3,150 | 3,180 | 3,150 | 3,150 | 108,000 | 3,150 |
| 1991-06-19 | 3,170 | 3,200 | 3,150 | 3,150 | 179,000 | 3,150 |
| 1991-06-18 | 3,200 | 3,200 | 3,180 | 3,200 | 154,000 | 3,200 |
| 1991-06-17 | 3,290 | 3,290 | 3,220 | 3,250 | 76,000 | 3,250 |
| 1991-06-14 | 3,200 | 3,290 | 3,160 | 3,290 | 230,000 | 3,290 |
| 1991-06-13 | 3,160 | 3,240 | 3,150 | 3,240 | 185,000 | 3,240 |
| 1991-06-12 | 3,180 | 3,200 | 3,160 | 3,170 | 114,000 | 3,170 |
| 1991-06-11 | 3,150 | 3,200 | 3,150 | 3,150 | 179,000 | 3,150 |
| 1991-06-10 | 3,250 | 3,250 | 3,150 | 3,160 | 118,000 | 3,160 |
| 1991-06-07 | 3,210 | 3,250 | 3,200 | 3,250 | 142,000 | 3,250 |
| 1991-06-06 | 3,240 | 3,280 | 3,240 | 3,250 | 87,000 | 3,250 |
| 1991-06-05 | 3,290 | 3,340 | 3,230 | 3,340 | 104,000 | 3,340 |
| 1991-06-04 | 3,370 | 3,370 | 3,300 | 3,340 | 115,000 | 3,340 |
| 1991-06-03 | 3,310 | 3,400 | 3,310 | 3,380 | 393,000 | 3,380 |
| 1991-05-31 | 3,220 | 3,300 | 3,200 | 3,290 | 232,000 | 3,290 |
| 1991-05-30 | 3,180 | 3,180 | 3,100 | 3,150 | 54,000 | 3,150 |
| 1991-05-29 | 3,140 | 3,170 | 3,100 | 3,170 | 98,000 | 3,170 |
| 1991-05-28 | 3,120 | 3,130 | 3,070 | 3,110 | 84,000 | 3,110 |
| 1991-05-27 | 3,200 | 3,200 | 3,150 | 3,150 | 99,000 | 3,150 |
| 1991-05-24 | 3,130 | 3,180 | 3,120 | 3,150 | 67,000 | 3,150 |
| 1991-05-23 | 3,200 | 3,310 | 3,160 | 3,210 | 89,000 | 3,210 |
| 1991-05-22 | 3,150 | 3,180 | 3,140 | 3,150 | 115,000 | 3,150 |
| 1991-05-21 | 3,150 | 3,150 | 3,110 | 3,130 | 109,000 | 3,130 |
| 1991-05-20 | 3,170 | 3,190 | 3,150 | 3,150 | 82,000 | 3,150 |
| 1991-05-17 | 3,200 | 3,220 | 3,170 | 3,170 | 98,000 | 3,170 |
| 1991-05-16 | 3,200 | 3,210 | 3,170 | 3,190 | 107,000 | 3,190 |
| 1991-05-15 | 3,220 | 3,240 | 3,200 | 3,230 | 122,000 | 3,230 |
| 1991-05-14 | 3,310 | 3,310 | 3,170 | 3,170 | 193,000 | 3,170 |
| 1991-05-13 | 3,330 | 3,330 | 3,250 | 3,260 | 127,000 | 3,260 |
| 1991-05-10 | 3,300 | 3,350 | 3,280 | 3,330 | 208,000 | 3,330 |
| 1991-05-09 | 3,200 | 3,270 | 3,200 | 3,250 | 94,000 | 3,250 |
| 1991-05-08 | 3,250 | 3,270 | 3,200 | 3,200 | 109,000 | 3,200 |
| 1991-05-07 | 3,290 | 3,310 | 3,230 | 3,230 | 87,000 | 3,230 |
| 1991-05-02 | 3,300 | 3,340 | 3,290 | 3,290 | 261,000 | 3,290 |
| 1991-05-01 | 3,280 | 3,340 | 3,270 | 3,280 | 168,000 | 3,280 |
| 1991-04-30 | 3,230 | 3,250 | 3,190 | 3,230 | 111,000 | 3,230 |
| 1991-04-26 | 3,300 | 3,300 | 3,170 | 3,180 | 229,000 | 3,180 |
| 1991-04-25 | 3,320 | 3,330 | 3,250 | 3,250 | 288,000 | 3,250 |
| 1991-04-24 | 3,350 | 3,370 | 3,300 | 3,330 | 211,000 | 3,330 |
| 1991-04-23 | 3,310 | 3,350 | 3,310 | 3,350 | 212,000 | 3,350 |
| 1991-04-22 | 3,410 | 3,410 | 3,350 | 3,360 | 225,000 | 3,360 |
| 1991-04-19 | 3,460 | 3,490 | 3,450 | 3,460 | 213,000 | 3,460 |
| 1991-04-18 | 3,500 | 3,530 | 3,460 | 3,460 | 232,000 | 3,460 |
| 1991-04-17 | 3,420 | 3,500 | 3,400 | 3,480 | 275,000 | 3,480 |
| 1991-04-16 | 3,440 | 3,440 | 3,390 | 3,440 | 208,000 | 3,440 |
| 1991-04-15 | 3,440 | 3,500 | 3,430 | 3,430 | 115,000 | 3,430 |
| 1991-04-12 | 3,430 | 3,460 | 3,410 | 3,450 | 115,000 | 3,450 |
| 1991-04-11 | 3,500 | 3,510 | 3,410 | 3,480 | 141,000 | 3,480 |
| 1991-04-10 | 3,530 | 3,530 | 3,460 | 3,490 | 171,000 | 3,490 |
| 1991-04-09 | 3,590 | 3,590 | 3,550 | 3,560 | 340,000 | 3,560 |
| 1991-04-08 | 3,500 | 3,590 | 3,460 | 3,550 | 625,000 | 3,550 |
| 1991-04-05 | 3,370 | 3,450 | 3,350 | 3,450 | 338,000 | 3,450 |
| 1991-04-04 | 3,430 | 3,430 | 3,360 | 3,360 | 143,000 | 3,360 |
| 1991-04-03 | 3,400 | 3,440 | 3,360 | 3,380 | 286,000 | 3,380 |
| 1991-04-02 | 3,300 | 3,360 | 3,300 | 3,360 | 197,000 | 3,360 |
| 1991-04-01 | 3,300 | 3,320 | 3,300 | 3,310 | 166,000 | 3,310 |
| 1991-03-29 | 3,250 | 3,350 | 3,250 | 3,310 | 176,000 | 3,310 |
| 1991-03-28 | 3,190 | 3,240 | 3,110 | 3,240 | 157,000 | 3,240 |
| 1991-03-27 | 3,230 | 3,230 | 3,150 | 3,190 | 165,000 | 3,190 |
| 1991-03-26 | 3,200 | 3,200 | 3,150 | 3,170 | 189,000 | 3,170 |
| 1991-03-25 | 3,300 | 3,300 | 3,160 | 3,200 | 277,000 | 3,200 |
| 1991-03-22 | 3,320 | 3,320 | 3,230 | 3,250 | 299,000 | 3,250 |
| 1991-03-20 | 3,320 | 3,320 | 3,210 | 3,270 | 463,000 | 3,270 |
| 1991-03-19 | 3,460 | 3,460 | 3,400 | 3,420 | 194,000 | 3,420 |
| 1991-03-18 | 3,470 | 3,470 | 3,430 | 3,430 | 164,000 | 3,430 |
| 1991-03-15 | 3,490 | 3,490 | 3,450 | 3,460 | 210,000 | 3,460 |
| 1991-03-14 | 3,480 | 3,490 | 3,400 | 3,450 | 354,000 | 3,450 |
| 1991-03-13 | 3,460 | 3,460 | 3,410 | 3,460 | 205,000 | 3,460 |
| 1991-03-12 | 3,430 | 3,450 | 3,410 | 3,430 | 261,000 | 3,430 |
| 1991-03-11 | 3,450 | 3,450 | 3,400 | 3,440 | 249,000 | 3,440 |
| 1991-03-08 | 3,360 | 3,400 | 3,360 | 3,400 | 243,000 | 3,400 |
| 1991-03-07 | 3,370 | 3,450 | 3,370 | 3,380 | 310,000 | 3,380 |
| 1991-03-06 | 3,360 | 3,400 | 3,360 | 3,370 | 213,000 | 3,370 |
| 1991-03-05 | 3,400 | 3,430 | 3,350 | 3,350 | 201,000 | 3,350 |
| 1991-03-04 | 3,420 | 3,420 | 3,360 | 3,400 | 118,000 | 3,400 |
| 1991-03-01 | 3,470 | 3,470 | 3,400 | 3,420 | 158,000 | 3,420 |
| 1991-02-28 | 3,450 | 3,470 | 3,400 | 3,430 | 364,000 | 3,430 |
| 1991-02-27 | 3,440 | 3,480 | 3,410 | 3,450 | 201,000 | 3,450 |
| 1991-02-26 | 3,520 | 3,520 | 3,460 | 3,470 | 273,000 | 3,470 |
| 1991-02-25 | 3,340 | 3,420 | 3,340 | 3,420 | 243,000 | 3,420 |
| 1991-02-22 | 3,450 | 3,490 | 3,330 | 3,330 | 296,000 | 3,330 |
| 1991-02-21 | 3,480 | 3,490 | 3,420 | 3,450 | 211,000 | 3,450 |
| 1991-02-20 | 3,500 | 3,550 | 3,450 | 3,480 | 425,000 | 3,480 |
| 1991-02-19 | 3,500 | 3,540 | 3,470 | 3,500 | 516,000 | 3,500 |
| 1991-02-18 | 3,420 | 3,460 | 3,360 | 3,450 | 564,000 | 3,450 |
| 1991-02-15 | 3,250 | 3,270 | 3,210 | 3,270 | 261,000 | 3,270 |
| 1991-02-14 | 3,290 | 3,340 | 3,250 | 3,270 | 400,000 | 3,270 |
| 1991-02-13 | 3,260 | 3,330 | 3,250 | 3,280 | 561,000 | 3,280 |
| 1991-02-12 | 3,240 | 3,250 | 3,190 | 3,250 | 438,000 | 3,250 |
| 1991-02-08 | 3,100 | 3,140 | 3,070 | 3,140 | 395,000 | 3,140 |
| 1991-02-07 | 3,060 | 3,140 | 3,060 | 3,070 | 415,000 | 3,070 |
| 1991-02-06 | 3,000 | 3,040 | 2,990 | 3,030 | 750,000 | 3,030 |
| 1991-02-05 | 2,870 | 2,950 | 2,870 | 2,940 | 269,000 | 2,940 |
| 1991-02-04 | 2,830 | 2,870 | 2,810 | 2,830 | 106,000 | 2,830 |
| 1991-02-01 | 2,830 | 2,850 | 2,790 | 2,790 | 203,000 | 2,790 |
| 1991-01-31 | 2,960 | 2,960 | 2,830 | 2,830 | 308,000 | 2,830 |
| 1991-01-30 | 2,850 | 2,930 | 2,830 | 2,890 | 541,000 | 2,890 |
| 1991-01-29 | 2,730 | 2,820 | 2,720 | 2,770 | 325,000 | 2,770 |
| 1991-01-28 | 2,750 | 2,750 | 2,700 | 2,710 | 176,000 | 2,710 |
| 1991-01-25 | 2,700 | 2,740 | 2,670 | 2,710 | 223,000 | 2,710 |
| 1991-01-24 | 2,690 | 2,700 | 2,640 | 2,650 | 318,000 | 2,650 |
| 1991-01-23 | 2,710 | 2,750 | 2,680 | 2,680 | 222,000 | 2,680 |
| 1991-01-22 | 2,790 | 2,800 | 2,770 | 2,790 | 152,000 | 2,790 |
| 1991-01-21 | 2,810 | 2,850 | 2,800 | 2,830 | 165,000 | 2,830 |
| 1991-01-18 | 2,980 | 2,980 | 2,850 | 2,870 | 627,000 | 2,870 |
| 1991-01-17 | 2,660 | 2,970 | 2,660 | 2,900 | 613,000 | 2,900 |
| 1991-01-16 | 2,750 | 2,760 | 2,700 | 2,700 | 412,000 | 2,700 |
| 1991-01-14 | 2,770 | 2,860 | 2,760 | 2,860 | 202,000 | 2,860 |
| 1991-01-11 | 2,810 | 2,890 | 2,740 | 2,880 | 447,000 | 2,880 |
| 1991-01-10 | 2,740 | 2,850 | 2,740 | 2,850 | 261,000 | 2,850 |
| 1991-01-09 | 2,760 | 2,840 | 2,760 | 2,820 | 389,000 | 2,820 |
| 1991-01-08 | 2,900 | 2,900 | 2,780 | 2,820 | 389,000 | 2,820 |
| 1991-01-07 | 3,100 | 3,100 | 2,980 | 2,990 | 270,000 | 2,990 |
| 1991-01-04 | 3,130 | 3,130 | 3,060 | 3,090 | 112,000 | 3,090 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
