5947 リンナイ(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 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 536.36 |
| 1991-12-27 | 1,770 | 1,770 | 1,750 | 1,750 | 11,000 | 530.30 |
| 1991-12-26 | 1,770 | 1,780 | 1,770 | 1,770 | 35,000 | 536.36 |
| 1991-12-25 | 1,770 | 1,790 | 1,770 | 1,790 | 7,000 | 542.42 |
| 1991-12-24 | 1,780 | 1,790 | 1,750 | 1,770 | 26,000 | 536.36 |
| 1991-12-20 | 1,800 | 1,800 | 1,750 | 1,750 | 11,000 | 530.30 |
| 1991-12-19 | 1,810 | 1,810 | 1,780 | 1,800 | 13,000 | 545.46 |
| 1991-12-18 | 1,830 | 1,830 | 1,820 | 1,820 | 10,000 | 551.52 |
| 1991-12-17 | 1,820 | 1,840 | 1,810 | 1,840 | 28,000 | 557.58 |
| 1991-12-16 | 1,830 | 1,850 | 1,830 | 1,840 | 42,000 | 557.58 |
| 1991-12-13 | 1,770 | 1,830 | 1,770 | 1,830 | 26,000 | 554.55 |
| 1991-12-12 | 1,730 | 1,740 | 1,730 | 1,740 | 20,000 | 527.27 |
| 1991-12-10 | 1,710 | 1,710 | 1,700 | 1,700 | 23,000 | 515.15 |
| 1991-12-09 | 1,720 | 1,720 | 1,700 | 1,710 | 25,000 | 518.18 |
| 1991-12-06 | 1,710 | 1,720 | 1,710 | 1,720 | 10,000 | 521.21 |
| 1991-12-05 | 1,750 | 1,750 | 1,700 | 1,700 | 14,000 | 515.15 |
| 1991-12-04 | 1,730 | 1,750 | 1,730 | 1,750 | 20,000 | 530.30 |
| 1991-12-03 | 1,730 | 1,730 | 1,730 | 1,730 | 15,000 | 524.24 |
| 1991-12-02 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 | 524.24 |
| 1991-11-29 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 518.18 |
| 1991-11-28 | 1,750 | 1,750 | 1,710 | 1,710 | 42,000 | 518.18 |
| 1991-11-27 | 1,750 | 1,750 | 1,750 | 1,750 | 57,000 | 530.30 |
| 1991-11-26 | 1,750 | 1,760 | 1,750 | 1,760 | 45,000 | 533.33 |
| 1991-11-25 | 1,750 | 1,760 | 1,750 | 1,760 | 13,000 | 533.33 |
| 1991-11-22 | 1,730 | 1,780 | 1,730 | 1,780 | 54,000 | 539.39 |
| 1991-11-21 | 1,850 | 1,860 | 1,850 | 1,850 | 12,000 | 560.61 |
| 1991-11-20 | 1,860 | 1,870 | 1,850 | 1,850 | 54,000 | 560.61 |
| 1991-11-19 | 1,910 | 1,940 | 1,900 | 1,920 | 55,000 | 581.82 |
| 1991-11-18 | 1,900 | 1,900 | 1,900 | 1,900 | 18,000 | 575.76 |
| 1991-11-15 | 1,960 | 1,960 | 1,960 | 1,960 | 19,000 | 593.94 |
| 1991-11-14 | 1,960 | 1,960 | 1,960 | 1,960 | 29,000 | 593.94 |
| 1991-11-13 | 1,960 | 1,980 | 1,960 | 1,970 | 45,000 | 596.97 |
| 1991-11-12 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 593.94 |
| 1991-11-11 | 2,000 | 2,000 | 1,960 | 2,000 | 28,000 | 606.06 |
| 1991-11-08 | 2,010 | 2,010 | 2,010 | 2,010 | 18,000 | 609.09 |
| 1991-11-07 | 2,030 | 2,030 | 2,000 | 2,030 | 6,000 | 615.15 |
| 1991-11-06 | 2,030 | 2,030 | 2,000 | 2,010 | 16,000 | 609.09 |
| 1991-11-05 | 2,000 | 2,030 | 2,000 | 2,030 | 26,000 | 615.15 |
| 1991-11-01 | 2,030 | 2,040 | 2,010 | 2,040 | 92,000 | 618.18 |
| 1991-10-31 | 2,060 | 2,070 | 2,050 | 2,050 | 16,000 | 621.21 |
| 1991-10-30 | 2,080 | 2,100 | 2,070 | 2,080 | 78,000 | 630.30 |
| 1991-10-29 | 2,120 | 2,120 | 2,090 | 2,110 | 135,000 | 639.39 |
| 1991-10-28 | 2,100 | 2,120 | 2,090 | 2,110 | 221,000 | 639.39 |
| 1991-10-25 | 2,050 | 2,100 | 2,050 | 2,100 | 273,000 | 636.36 |
| 1991-10-24 | 2,040 | 2,060 | 2,030 | 2,060 | 228,000 | 624.24 |
| 1991-10-23 | 1,980 | 2,060 | 1,970 | 2,030 | 212,000 | 615.15 |
| 1991-10-22 | 1,980 | 2,000 | 1,970 | 1,970 | 70,000 | 596.97 |
| 1991-10-21 | 1,950 | 2,000 | 1,940 | 2,000 | 152,000 | 606.06 |
| 1991-10-18 | 1,900 | 1,940 | 1,900 | 1,940 | 49,000 | 587.88 |
| 1991-10-17 | 1,920 | 1,940 | 1,910 | 1,940 | 34,000 | 587.88 |
| 1991-10-16 | 1,940 | 1,950 | 1,920 | 1,950 | 51,000 | 590.91 |
| 1991-10-15 | 1,930 | 1,950 | 1,930 | 1,930 | 79,000 | 584.85 |
| 1991-10-14 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 587.88 |
| 1991-10-11 | 1,960 | 1,970 | 1,960 | 1,960 | 18,000 | 593.94 |
| 1991-10-09 | 1,970 | 1,970 | 1,950 | 1,960 | 43,000 | 593.94 |
| 1991-10-08 | 1,900 | 1,980 | 1,900 | 1,980 | 50,000 | 600 |
| 1991-10-07 | 1,980 | 1,990 | 1,940 | 1,940 | 52,000 | 587.88 |
| 1991-10-04 | 1,940 | 1,980 | 1,900 | 1,980 | 38,000 | 600 |
| 1991-10-03 | 1,920 | 1,950 | 1,910 | 1,950 | 44,000 | 590.91 |
| 1991-10-02 | 1,910 | 1,920 | 1,910 | 1,920 | 10,000 | 581.82 |
| 1991-10-01 | 1,940 | 1,950 | 1,910 | 1,940 | 16,000 | 587.88 |
| 1991-09-30 | 1,920 | 1,940 | 1,920 | 1,940 | 7,000 | 587.88 |
| 1991-09-27 | 1,940 | 1,970 | 1,920 | 1,950 | 23,000 | 590.91 |
| 1991-09-26 | 1,890 | 1,910 | 1,890 | 1,910 | 11,000 | 578.79 |
| 1991-09-25 | 1,890 | 1,890 | 1,880 | 1,890 | 35,000 | 572.73 |
| 1991-09-24 | 1,880 | 1,950 | 1,860 | 1,930 | 69,000 | 557 |
| 1991-09-20 | 1,910 | 1,910 | 1,880 | 1,880 | 44,000 | 542.57 |
| 1991-09-19 | 1,860 | 1,950 | 1,860 | 1,940 | 92,000 | 559.89 |
| 1991-09-18 | 1,850 | 1,880 | 1,850 | 1,880 | 40,000 | 542.57 |
| 1991-09-17 | 1,830 | 1,850 | 1,830 | 1,850 | 31,000 | 533.91 |
| 1991-09-13 | 1,820 | 1,830 | 1,790 | 1,830 | 99,000 | 528.14 |
| 1991-09-12 | 1,790 | 1,800 | 1,790 | 1,790 | 65,000 | 516.60 |
| 1991-09-11 | 1,810 | 1,810 | 1,780 | 1,790 | 53,000 | 516.60 |
| 1991-09-10 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 522.37 |
| 1991-09-09 | 1,800 | 1,850 | 1,800 | 1,850 | 24,000 | 533.91 |
| 1991-09-06 | 1,740 | 1,780 | 1,740 | 1,780 | 47,000 | 513.71 |
| 1991-09-05 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 507.94 |
| 1991-09-04 | 1,750 | 1,760 | 1,750 | 1,760 | 10,000 | 507.94 |
| 1991-09-03 | 1,780 | 1,780 | 1,760 | 1,760 | 7,000 | 507.94 |
| 1991-09-02 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 519.48 |
| 1991-08-30 | 1,790 | 1,800 | 1,790 | 1,800 | 20,000 | 519.48 |
| 1991-08-29 | 1,770 | 1,800 | 1,770 | 1,800 | 71,000 | 519.48 |
| 1991-08-28 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 510.82 |
| 1991-08-27 | 1,710 | 1,800 | 1,710 | 1,800 | 12,000 | 519.48 |
| 1991-08-26 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 510.82 |
| 1991-08-23 | 1,830 | 1,860 | 1,790 | 1,790 | 13,000 | 516.60 |
| 1991-08-22 | 1,800 | 1,810 | 1,790 | 1,810 | 84,000 | 522.37 |
| 1991-08-21 | 1,730 | 1,760 | 1,730 | 1,760 | 11,000 | 507.94 |
| 1991-08-19 | 1,830 | 1,830 | 1,750 | 1,820 | 82,000 | 525.25 |
| 1991-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 519.48 |
| 1991-08-15 | 1,830 | 1,830 | 1,810 | 1,810 | 9,000 | 522.37 |
| 1991-08-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 533.91 |
| 1991-08-12 | 1,950 | 1,950 | 1,920 | 1,920 | 17,000 | 554.11 |
| 1991-08-09 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 562.77 |
| 1991-08-08 | 1,970 | 1,980 | 1,970 | 1,980 | 13,000 | 571.43 |
| 1991-08-07 | 1,990 | 1,990 | 1,980 | 1,980 | 29,000 | 571.43 |
| 1991-08-06 | 2,000 | 2,020 | 1,980 | 2,000 | 121,000 | 577.20 |
| 1991-08-05 | 1,980 | 2,000 | 1,970 | 2,000 | 140,000 | 577.20 |
| 1991-08-02 | 1,980 | 1,980 | 1,950 | 1,980 | 63,000 | 571.43 |
| 1991-08-01 | 1,940 | 1,980 | 1,940 | 1,980 | 92,000 | 571.43 |
| 1991-07-31 | 1,910 | 1,930 | 1,880 | 1,900 | 39,000 | 548.34 |
| 1991-07-30 | 1,850 | 1,860 | 1,850 | 1,850 | 27,000 | 533.91 |
| 1991-07-29 | 1,850 | 1,850 | 1,830 | 1,830 | 22,000 | 528.14 |
| 1991-07-26 | 1,850 | 1,880 | 1,820 | 1,850 | 31,000 | 533.91 |
| 1991-07-25 | 1,860 | 1,860 | 1,830 | 1,850 | 8,000 | 533.91 |
| 1991-07-24 | 1,830 | 1,830 | 1,800 | 1,800 | 31,000 | 519.48 |
| 1991-07-23 | 1,870 | 1,870 | 1,820 | 1,820 | 20,000 | 525.25 |
| 1991-07-22 | 1,870 | 1,880 | 1,870 | 1,870 | 18,000 | 539.68 |
| 1991-07-19 | 1,940 | 1,940 | 1,900 | 1,900 | 23,000 | 548.34 |
| 1991-07-18 | 1,910 | 1,920 | 1,890 | 1,910 | 54,000 | 551.23 |
| 1991-07-17 | 1,930 | 1,930 | 1,910 | 1,910 | 40,000 | 551.23 |
| 1991-07-16 | 1,950 | 1,950 | 1,930 | 1,930 | 19,000 | 557 |
| 1991-07-15 | 1,910 | 1,920 | 1,910 | 1,920 | 11,000 | 554.11 |
| 1991-07-12 | 1,870 | 1,890 | 1,870 | 1,880 | 30,000 | 542.57 |
| 1991-07-11 | 1,850 | 1,930 | 1,850 | 1,870 | 24,000 | 539.68 |
| 1991-07-10 | 1,810 | 1,930 | 1,810 | 1,870 | 21,000 | 539.68 |
| 1991-07-09 | 1,760 | 1,800 | 1,750 | 1,800 | 79,000 | 519.48 |
| 1991-07-08 | 1,900 | 1,900 | 1,750 | 1,750 | 31,000 | 505.05 |
| 1991-07-05 | 1,920 | 1,930 | 1,880 | 1,900 | 45,000 | 548.34 |
| 1991-07-04 | 1,900 | 1,940 | 1,880 | 1,910 | 31,000 | 551.23 |
| 1991-07-03 | 2,020 | 2,020 | 1,940 | 1,940 | 73,000 | 559.89 |
| 1991-07-02 | 2,040 | 2,040 | 2,000 | 2,020 | 46,000 | 582.97 |
| 1991-07-01 | 1,980 | 2,000 | 1,960 | 2,000 | 34,000 | 577.20 |
| 1991-06-28 | 2,020 | 2,020 | 1,950 | 1,950 | 121,000 | 562.77 |
| 1991-06-27 | 2,030 | 2,030 | 2,020 | 2,020 | 62,000 | 582.97 |
| 1991-06-26 | 2,050 | 2,050 | 2,030 | 2,030 | 147,000 | 585.86 |
| 1991-06-25 | 2,030 | 2,040 | 2,020 | 2,030 | 55,000 | 585.86 |
| 1991-06-24 | 2,080 | 2,080 | 2,040 | 2,040 | 175,000 | 588.75 |
| 1991-06-21 | 1,990 | 2,040 | 1,990 | 2,040 | 185,000 | 588.75 |
| 1991-06-20 | 1,970 | 1,990 | 1,960 | 1,980 | 115,000 | 571.43 |
| 1991-06-19 | 2,040 | 2,040 | 1,960 | 1,970 | 165,000 | 568.54 |
| 1991-06-18 | 2,070 | 2,070 | 2,010 | 2,050 | 180,000 | 591.63 |
| 1991-06-17 | 2,120 | 2,120 | 2,070 | 2,070 | 107,000 | 597.40 |
| 1991-06-14 | 2,160 | 2,160 | 2,120 | 2,120 | 279,000 | 611.83 |
| 1991-06-13 | 2,100 | 2,160 | 2,070 | 2,160 | 770,000 | 623.38 |
| 1991-06-12 | 2,080 | 2,080 | 2,050 | 2,080 | 377,000 | 600.29 |
| 1991-06-11 | 1,960 | 2,050 | 1,960 | 2,040 | 221,000 | 588.75 |
| 1991-06-10 | 1,950 | 2,000 | 1,950 | 1,970 | 191,000 | 568.54 |
| 1991-06-07 | 1,910 | 1,980 | 1,910 | 1,950 | 205,000 | 562.77 |
| 1991-06-06 | 1,890 | 1,920 | 1,890 | 1,910 | 112,000 | 551.23 |
| 1991-06-05 | 1,900 | 1,910 | 1,890 | 1,900 | 158,000 | 548.34 |
| 1991-06-04 | 1,900 | 1,900 | 1,870 | 1,890 | 41,000 | 545.46 |
| 1991-06-03 | 1,880 | 1,900 | 1,860 | 1,870 | 79,000 | 539.68 |
| 1991-05-31 | 1,860 | 1,870 | 1,850 | 1,850 | 28,000 | 533.91 |
| 1991-05-30 | 1,840 | 1,860 | 1,840 | 1,850 | 32,000 | 533.91 |
| 1991-05-29 | 1,840 | 1,840 | 1,820 | 1,820 | 111,000 | 525.25 |
| 1991-05-28 | 1,780 | 1,810 | 1,780 | 1,810 | 19,000 | 522.37 |
| 1991-05-27 | 1,810 | 1,810 | 1,780 | 1,780 | 21,000 | 513.71 |
| 1991-05-24 | 1,780 | 1,810 | 1,750 | 1,810 | 272,000 | 522.37 |
| 1991-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 19,000 | 505.05 |
| 1991-05-22 | 1,720 | 1,760 | 1,720 | 1,760 | 30,000 | 507.94 |
| 1991-05-21 | 1,710 | 1,710 | 1,700 | 1,710 | 40,000 | 493.51 |
| 1991-05-20 | 1,770 | 1,780 | 1,770 | 1,770 | 31,000 | 510.82 |
| 1991-05-17 | 1,760 | 1,790 | 1,760 | 1,790 | 20,000 | 516.60 |
| 1991-05-16 | 1,780 | 1,780 | 1,760 | 1,760 | 35,000 | 507.94 |
| 1991-05-15 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 | 519.48 |
| 1991-05-14 | 1,880 | 1,880 | 1,840 | 1,840 | 16,000 | 531.03 |
| 1991-05-13 | 1,860 | 1,890 | 1,860 | 1,880 | 9,000 | 542.57 |
| 1991-05-10 | 1,840 | 1,880 | 1,840 | 1,860 | 15,000 | 536.80 |
| 1991-05-09 | 1,860 | 1,860 | 1,840 | 1,840 | 36,000 | 531.03 |
| 1991-05-08 | 1,890 | 1,890 | 1,890 | 1,890 | 9,000 | 545.46 |
| 1991-05-07 | 1,860 | 1,890 | 1,860 | 1,890 | 40,000 | 545.46 |
| 1991-05-02 | 1,900 | 1,900 | 1,860 | 1,860 | 14,000 | 536.80 |
| 1991-05-01 | 1,910 | 1,910 | 1,890 | 1,890 | 85,000 | 545.46 |
| 1991-04-30 | 1,890 | 1,900 | 1,850 | 1,890 | 41,000 | 545.46 |
| 1991-04-26 | 1,860 | 1,860 | 1,850 | 1,860 | 12,000 | 536.80 |
| 1991-04-25 | 1,870 | 1,870 | 1,800 | 1,800 | 69,000 | 519.48 |
| 1991-04-24 | 1,900 | 1,900 | 1,860 | 1,900 | 31,000 | 548.34 |
| 1991-04-23 | 1,870 | 1,900 | 1,870 | 1,870 | 38,000 | 539.68 |
| 1991-04-22 | 1,880 | 1,950 | 1,870 | 1,870 | 41,000 | 539.68 |
| 1991-04-19 | 1,930 | 1,930 | 1,900 | 1,900 | 42,000 | 548.34 |
| 1991-04-18 | 1,920 | 1,950 | 1,920 | 1,920 | 9,000 | 554.11 |
| 1991-04-17 | 1,880 | 1,960 | 1,880 | 1,950 | 85,000 | 562.77 |
| 1991-04-16 | 1,910 | 1,910 | 1,910 | 1,910 | 54,000 | 551.23 |
| 1991-04-15 | 1,900 | 1,930 | 1,890 | 1,930 | 54,000 | 557 |
| 1991-04-12 | 1,890 | 1,910 | 1,890 | 1,900 | 18,000 | 548.34 |
| 1991-04-11 | 1,890 | 1,900 | 1,860 | 1,880 | 46,000 | 542.57 |
| 1991-04-10 | 1,910 | 1,950 | 1,900 | 1,950 | 28,000 | 562.77 |
| 1991-04-09 | 1,950 | 1,970 | 1,930 | 1,930 | 29,000 | 557 |
| 1991-04-08 | 2,010 | 2,010 | 1,940 | 1,940 | 76,000 | 559.89 |
| 1991-04-05 | 1,920 | 1,990 | 1,900 | 1,990 | 88,000 | 574.32 |
| 1991-04-04 | 1,910 | 1,930 | 1,900 | 1,900 | 80,000 | 548.34 |
| 1991-04-03 | 1,890 | 1,930 | 1,880 | 1,910 | 163,000 | 551.23 |
| 1991-04-02 | 1,880 | 1,880 | 1,850 | 1,860 | 26,000 | 536.80 |
| 1991-04-01 | 1,900 | 1,900 | 1,850 | 1,850 | 19,000 | 533.91 |
| 1991-03-29 | 1,900 | 1,940 | 1,900 | 1,930 | 67,000 | 557 |
| 1991-03-28 | 1,810 | 1,900 | 1,810 | 1,900 | 48,000 | 548.34 |
| 1991-03-27 | 1,830 | 1,830 | 1,800 | 1,810 | 21,000 | 522.37 |
| 1991-03-26 | 1,810 | 1,810 | 1,770 | 1,800 | 41,000 | 519.48 |
| 1991-03-25 | 1,860 | 1,860 | 1,800 | 1,800 | 53,000 | 519.48 |
| 1991-03-22 | 1,880 | 1,880 | 1,860 | 1,860 | 43,000 | 536.80 |
| 1991-03-20 | 1,820 | 1,850 | 1,820 | 1,850 | 73,000 | 533.91 |
| 1991-03-19 | 1,810 | 1,900 | 1,800 | 1,880 | 114,000 | 542.57 |
| 1991-03-18 | 1,760 | 1,820 | 1,750 | 1,810 | 78,000 | 522.37 |
| 1991-03-15 | 1,730 | 1,760 | 1,730 | 1,760 | 24,000 | 507.94 |
| 1991-03-14 | 1,750 | 1,790 | 1,750 | 1,760 | 22,000 | 507.94 |
| 1991-03-13 | 1,780 | 1,810 | 1,730 | 1,730 | 70,000 | 499.28 |
| 1991-03-12 | 1,800 | 1,810 | 1,790 | 1,810 | 50,000 | 522.37 |
| 1991-03-11 | 1,820 | 1,820 | 1,800 | 1,810 | 46,000 | 522.37 |
| 1991-03-08 | 1,740 | 1,820 | 1,730 | 1,800 | 71,000 | 519.48 |
| 1991-03-07 | 1,670 | 1,770 | 1,670 | 1,750 | 74,000 | 505.05 |
| 1991-03-06 | 1,620 | 1,650 | 1,610 | 1,640 | 73,000 | 473.30 |
| 1991-03-05 | 1,640 | 1,640 | 1,610 | 1,610 | 62,000 | 464.65 |
| 1991-03-04 | 1,630 | 1,650 | 1,600 | 1,650 | 26,000 | 476.19 |
| 1991-03-01 | 1,640 | 1,680 | 1,640 | 1,640 | 61,000 | 473.30 |
| 1991-02-28 | 1,650 | 1,700 | 1,650 | 1,670 | 41,000 | 481.96 |
| 1991-02-27 | 1,610 | 1,620 | 1,610 | 1,620 | 20,000 | 467.53 |
| 1991-02-26 | 1,660 | 1,680 | 1,640 | 1,640 | 56,000 | 473.30 |
| 1991-02-25 | 1,620 | 1,660 | 1,620 | 1,660 | 35,000 | 479.08 |
| 1991-02-22 | 1,640 | 1,640 | 1,620 | 1,620 | 39,000 | 467.53 |
| 1991-02-21 | 1,610 | 1,650 | 1,610 | 1,640 | 65,000 | 473.30 |
| 1991-02-20 | 1,690 | 1,700 | 1,650 | 1,650 | 38,000 | 476.19 |
| 1991-02-19 | 1,700 | 1,720 | 1,630 | 1,700 | 119,000 | 490.62 |
| 1991-02-18 | 1,620 | 1,680 | 1,620 | 1,670 | 90,000 | 481.96 |
| 1991-02-15 | 1,570 | 1,570 | 1,520 | 1,520 | 45,000 | 438.67 |
| 1991-02-14 | 1,570 | 1,630 | 1,570 | 1,570 | 64,000 | 453.10 |
| 1991-02-13 | 1,540 | 1,550 | 1,500 | 1,550 | 64,000 | 447.33 |
| 1991-02-12 | 1,500 | 1,510 | 1,500 | 1,510 | 81,000 | 435.79 |
| 1991-02-08 | 1,400 | 1,460 | 1,380 | 1,400 | 78,000 | 404.04 |
| 1991-02-07 | 1,440 | 1,450 | 1,400 | 1,400 | 58,000 | 404.04 |
| 1991-02-06 | 1,380 | 1,460 | 1,380 | 1,400 | 67,000 | 404.04 |
| 1991-02-05 | 1,340 | 1,370 | 1,340 | 1,360 | 39,000 | 392.50 |
| 1991-02-04 | 1,320 | 1,320 | 1,300 | 1,320 | 47,000 | 380.95 |
| 1991-02-01 | 1,310 | 1,310 | 1,300 | 1,300 | 39,000 | 375.18 |
| 1991-01-31 | 1,300 | 1,320 | 1,300 | 1,300 | 28,000 | 375.18 |
| 1991-01-30 | 1,300 | 1,300 | 1,290 | 1,290 | 20,000 | 372.29 |
| 1991-01-29 | 1,320 | 1,320 | 1,300 | 1,300 | 39,000 | 375.18 |
| 1991-01-28 | 1,320 | 1,330 | 1,310 | 1,320 | 24,000 | 380.95 |
| 1991-01-25 | 1,300 | 1,330 | 1,290 | 1,330 | 42,000 | 383.84 |
| 1991-01-24 | 1,290 | 1,310 | 1,270 | 1,310 | 81,000 | 378.07 |
| 1991-01-23 | 1,290 | 1,290 | 1,290 | 1,290 | 32,000 | 372.29 |
| 1991-01-22 | 1,290 | 1,300 | 1,280 | 1,300 | 75,000 | 375.18 |
| 1991-01-21 | 1,390 | 1,390 | 1,290 | 1,290 | 28,000 | 372.29 |
| 1991-01-18 | 1,420 | 1,420 | 1,350 | 1,400 | 49,000 | 404.04 |
| 1991-01-17 | 1,280 | 1,370 | 1,270 | 1,370 | 47,000 | 395.38 |
| 1991-01-16 | 1,280 | 1,300 | 1,260 | 1,300 | 13,000 | 375.18 |
| 1991-01-14 | 1,300 | 1,320 | 1,280 | 1,310 | 64,000 | 378.07 |
| 1991-01-11 | 1,370 | 1,370 | 1,300 | 1,300 | 54,000 | 375.18 |
| 1991-01-10 | 1,320 | 1,350 | 1,290 | 1,350 | 101,000 | 389.61 |
| 1991-01-09 | 1,350 | 1,360 | 1,300 | 1,300 | 101,000 | 375.18 |
| 1991-01-08 | 1,490 | 1,490 | 1,430 | 1,430 | 14,000 | 412.70 |
| 1991-01-07 | 1,500 | 1,520 | 1,500 | 1,500 | 22,000 | 432.90 |
| 1991-01-04 | 1,520 | 1,520 | 1,510 | 1,520 | 20,000 | 438.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株