6273 SMC(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 | 3,770 | 3,830 | 3,770 | 3,830 | 19,000 | 3,830 |
| 1991-12-27 | 3,800 | 3,830 | 3,800 | 3,810 | 14,000 | 3,810 |
| 1991-12-26 | 3,830 | 3,850 | 3,810 | 3,830 | 57,000 | 3,830 |
| 1991-12-25 | 3,700 | 3,780 | 3,700 | 3,780 | 40,000 | 3,780 |
| 1991-12-20 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 3,980 |
| 1991-12-19 | 4,040 | 4,040 | 4,000 | 4,000 | 7,000 | 4,000 |
| 1991-12-18 | 4,060 | 4,100 | 4,060 | 4,100 | 16,000 | 4,100 |
| 1991-12-17 | 4,060 | 4,100 | 4,060 | 4,060 | 9,000 | 4,060 |
| 1991-12-16 | 4,080 | 4,080 | 4,060 | 4,060 | 5,000 | 4,060 |
| 1991-12-13 | 4,060 | 4,060 | 4,060 | 4,060 | 7,000 | 4,060 |
| 1991-12-12 | 4,110 | 4,110 | 4,050 | 4,060 | 8,000 | 4,060 |
| 1991-12-11 | 4,110 | 4,110 | 4,100 | 4,110 | 17,000 | 4,110 |
| 1991-12-10 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 | 4,080 |
| 1991-12-09 | 4,200 | 4,200 | 4,180 | 4,200 | 20,000 | 4,200 |
| 1991-12-06 | 4,250 | 4,250 | 4,200 | 4,200 | 21,000 | 4,200 |
| 1991-12-05 | 4,250 | 4,250 | 4,250 | 4,250 | 7,000 | 4,250 |
| 1991-12-04 | 4,340 | 4,340 | 4,250 | 4,250 | 5,000 | 4,250 |
| 1991-12-03 | 4,350 | 4,350 | 4,340 | 4,340 | 13,000 | 4,340 |
| 1991-12-02 | 4,400 | 4,400 | 4,350 | 4,350 | 7,000 | 4,350 |
| 1991-11-29 | 4,390 | 4,390 | 4,350 | 4,350 | 7,000 | 4,350 |
| 1991-11-28 | 4,400 | 4,450 | 4,400 | 4,400 | 15,000 | 4,400 |
| 1991-11-27 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 4,400 |
| 1991-11-26 | 4,400 | 4,450 | 4,400 | 4,400 | 8,000 | 4,400 |
| 1991-11-25 | 4,450 | 4,450 | 4,450 | 4,450 | 11,000 | 4,450 |
| 1991-11-22 | 4,400 | 4,450 | 4,390 | 4,450 | 13,000 | 4,450 |
| 1991-11-21 | 4,400 | 4,400 | 4,390 | 4,390 | 14,000 | 4,390 |
| 1991-11-20 | 4,450 | 4,450 | 4,380 | 4,380 | 10,000 | 4,380 |
| 1991-11-19 | 4,370 | 4,400 | 4,370 | 4,400 | 11,000 | 4,400 |
| 1991-11-18 | 4,400 | 4,400 | 4,350 | 4,350 | 9,000 | 4,350 |
| 1991-11-15 | 4,500 | 4,500 | 4,450 | 4,450 | 19,000 | 4,450 |
| 1991-11-14 | 4,600 | 4,600 | 4,600 | 4,600 | 5,000 | 4,600 |
| 1991-11-13 | 4,500 | 4,550 | 4,500 | 4,550 | 6,000 | 4,550 |
| 1991-11-08 | 4,490 | 4,500 | 4,490 | 4,500 | 15,000 | 4,500 |
| 1991-11-07 | 4,500 | 4,500 | 4,500 | 4,500 | 14,000 | 4,500 |
| 1991-11-06 | 4,500 | 4,500 | 4,500 | 4,500 | 12,000 | 4,500 |
| 1991-11-05 | 4,560 | 4,560 | 4,500 | 4,500 | 11,000 | 4,500 |
| 1991-11-01 | 4,610 | 4,610 | 4,510 | 4,510 | 25,000 | 4,510 |
| 1991-10-31 | 4,650 | 4,650 | 4,600 | 4,600 | 11,000 | 4,600 |
| 1991-10-30 | 4,600 | 4,650 | 4,600 | 4,650 | 3,000 | 4,650 |
| 1991-10-29 | 4,540 | 4,590 | 4,450 | 4,560 | 38,000 | 4,560 |
| 1991-10-28 | 4,580 | 4,600 | 4,570 | 4,570 | 18,000 | 4,570 |
| 1991-10-25 | 4,600 | 4,600 | 4,570 | 4,570 | 8,000 | 4,570 |
| 1991-10-24 | 4,550 | 4,600 | 4,510 | 4,600 | 16,000 | 4,600 |
| 1991-10-23 | 4,550 | 4,550 | 4,450 | 4,500 | 45,000 | 4,500 |
| 1991-10-22 | 4,490 | 4,500 | 4,450 | 4,500 | 30,000 | 4,500 |
| 1991-10-21 | 4,520 | 4,520 | 4,520 | 4,520 | 11,000 | 4,520 |
| 1991-10-18 | 4,440 | 4,470 | 4,430 | 4,470 | 30,000 | 4,470 |
| 1991-10-17 | 4,450 | 4,450 | 4,440 | 4,450 | 9,000 | 4,450 |
| 1991-10-16 | 4,460 | 4,460 | 4,450 | 4,450 | 10,000 | 4,450 |
| 1991-10-15 | 4,580 | 4,580 | 4,510 | 4,510 | 8,000 | 4,510 |
| 1991-10-11 | 4,570 | 4,610 | 4,570 | 4,610 | 5,000 | 4,610 |
| 1991-10-09 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 | 4,560 |
| 1991-10-08 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 | 4,600 |
| 1991-10-04 | 4,750 | 4,750 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1991-10-03 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1991-10-02 | 4,750 | 4,760 | 4,750 | 4,750 | 14,000 | 4,750 |
| 1991-10-01 | 4,750 | 4,760 | 4,720 | 4,760 | 19,000 | 4,760 |
| 1991-09-30 | 4,690 | 4,700 | 4,690 | 4,700 | 6,000 | 4,700 |
| 1991-09-27 | 4,650 | 4,700 | 4,650 | 4,700 | 7,000 | 4,700 |
| 1991-09-26 | 4,580 | 4,700 | 4,580 | 4,700 | 39,000 | 4,700 |
| 1991-09-25 | 4,580 | 4,580 | 4,500 | 4,580 | 24,000 | 4,580 |
| 1991-09-24 | 4,600 | 4,630 | 4,500 | 4,500 | 31,000 | 4,500 |
| 1991-09-20 | 4,530 | 4,620 | 4,530 | 4,600 | 20,000 | 4,600 |
| 1991-09-19 | 4,400 | 4,500 | 4,400 | 4,500 | 32,000 | 4,500 |
| 1991-09-18 | 4,400 | 4,450 | 4,300 | 4,450 | 18,000 | 4,450 |
| 1991-09-17 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 4,350 |
| 1991-09-13 | 4,300 | 4,400 | 4,300 | 4,400 | 57,000 | 4,400 |
| 1991-09-12 | 4,500 | 4,550 | 4,450 | 4,450 | 7,000 | 4,450 |
| 1991-09-11 | 4,560 | 4,590 | 4,500 | 4,500 | 6,000 | 4,500 |
| 1991-09-10 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1991-09-09 | 4,650 | 4,650 | 4,650 | 4,650 | 6,000 | 4,650 |
| 1991-09-06 | 4,650 | 4,650 | 4,600 | 4,640 | 33,000 | 4,640 |
| 1991-09-05 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 4,650 |
| 1991-09-04 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1991-09-03 | 4,650 | 4,700 | 4,650 | 4,700 | 18,000 | 4,700 |
| 1991-09-02 | 4,700 | 4,700 | 4,600 | 4,700 | 27,000 | 4,700 |
| 1991-08-30 | 4,690 | 4,700 | 4,690 | 4,700 | 3,000 | 4,700 |
| 1991-08-29 | 4,700 | 4,710 | 4,700 | 4,700 | 9,000 | 4,700 |
| 1991-08-28 | 4,770 | 4,800 | 4,770 | 4,800 | 7,000 | 4,800 |
| 1991-08-27 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1991-08-26 | 4,850 | 4,850 | 4,800 | 4,800 | 18,000 | 4,800 |
| 1991-08-23 | 4,900 | 4,900 | 4,800 | 4,800 | 12,000 | 4,800 |
| 1991-08-22 | 4,850 | 4,950 | 4,850 | 4,950 | 11,000 | 4,950 |
| 1991-08-21 | 4,790 | 4,800 | 4,790 | 4,800 | 3,000 | 4,800 |
| 1991-08-20 | 4,800 | 4,800 | 4,800 | 4,800 | 11,000 | 4,800 |
| 1991-08-19 | 5,000 | 5,000 | 4,800 | 4,800 | 18,000 | 4,800 |
| 1991-08-16 | 5,110 | 5,110 | 5,050 | 5,100 | 23,000 | 5,100 |
| 1991-08-15 | 5,010 | 5,110 | 5,010 | 5,100 | 51,000 | 5,100 |
| 1991-08-14 | 5,000 | 5,000 | 5,000 | 5,000 | 11,000 | 5,000 |
| 1991-08-13 | 5,240 | 5,240 | 5,020 | 5,020 | 21,000 | 5,020 |
| 1991-08-12 | 5,150 | 5,180 | 5,100 | 5,180 | 32,000 | 5,180 |
| 1991-08-09 | 5,010 | 5,200 | 5,010 | 5,200 | 44,000 | 5,200 |
| 1991-08-08 | 5,150 | 5,150 | 5,150 | 5,150 | 5,000 | 5,150 |
| 1991-08-07 | 5,100 | 5,150 | 5,000 | 5,150 | 3,000 | 5,150 |
| 1991-08-06 | 5,190 | 5,190 | 5,100 | 5,100 | 4,000 | 5,100 |
| 1991-08-05 | 5,290 | 5,300 | 5,290 | 5,300 | 3,000 | 5,300 |
| 1991-08-02 | 5,120 | 5,300 | 5,030 | 5,300 | 17,000 | 5,300 |
| 1991-08-01 | 5,000 | 5,130 | 5,000 | 5,130 | 36,000 | 5,130 |
| 1991-07-31 | 5,120 | 5,130 | 5,000 | 5,000 | 25,000 | 5,000 |
| 1991-07-30 | 5,000 | 5,130 | 5,000 | 5,130 | 10,000 | 5,130 |
| 1991-07-29 | 5,100 | 5,100 | 5,100 | 5,100 | 15,000 | 5,100 |
| 1991-07-26 | 5,100 | 5,200 | 5,100 | 5,200 | 20,000 | 5,200 |
| 1991-07-25 | 5,100 | 5,200 | 5,100 | 5,200 | 15,000 | 5,200 |
| 1991-07-24 | 5,250 | 5,300 | 5,220 | 5,250 | 25,000 | 5,250 |
| 1991-07-23 | 5,240 | 5,250 | 5,240 | 5,250 | 11,000 | 5,250 |
| 1991-07-22 | 5,300 | 5,300 | 5,250 | 5,250 | 3,000 | 5,250 |
| 1991-07-19 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 5,300 |
| 1991-07-18 | 5,400 | 5,490 | 5,400 | 5,490 | 18,000 | 5,490 |
| 1991-07-17 | 5,410 | 5,500 | 5,410 | 5,490 | 8,000 | 5,490 |
| 1991-07-16 | 5,470 | 5,550 | 5,470 | 5,520 | 26,000 | 5,520 |
| 1991-07-15 | 5,500 | 5,500 | 5,470 | 5,500 | 19,000 | 5,500 |
| 1991-07-12 | 5,500 | 5,500 | 5,400 | 5,400 | 8,000 | 5,400 |
| 1991-07-11 | 5,500 | 5,550 | 5,500 | 5,500 | 19,000 | 5,500 |
| 1991-07-10 | 5,450 | 5,560 | 5,450 | 5,500 | 12,000 | 5,500 |
| 1991-07-09 | 5,300 | 5,450 | 5,300 | 5,450 | 22,000 | 5,450 |
| 1991-07-08 | 5,550 | 5,550 | 5,550 | 5,550 | 1,000 | 5,550 |
| 1991-07-05 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 | 5,600 |
| 1991-07-04 | 5,610 | 5,620 | 5,600 | 5,620 | 24,000 | 5,620 |
| 1991-07-03 | 5,620 | 5,630 | 5,620 | 5,630 | 6,000 | 5,630 |
| 1991-07-02 | 5,710 | 5,810 | 5,700 | 5,800 | 14,000 | 5,800 |
| 1991-07-01 | 5,900 | 5,900 | 5,800 | 5,810 | 20,000 | 5,810 |
| 1991-06-28 | 5,660 | 5,800 | 5,660 | 5,700 | 9,000 | 5,700 |
| 1991-06-27 | 5,630 | 5,750 | 5,630 | 5,750 | 10,000 | 5,750 |
| 1991-06-26 | 5,750 | 5,850 | 5,720 | 5,720 | 23,000 | 5,720 |
| 1991-06-25 | 5,690 | 5,790 | 5,690 | 5,750 | 21,000 | 5,750 |
| 1991-06-24 | 5,700 | 5,800 | 5,700 | 5,800 | 20,000 | 5,800 |
| 1991-06-21 | 5,600 | 5,650 | 5,600 | 5,600 | 10,000 | 5,600 |
| 1991-06-20 | 5,610 | 5,650 | 5,610 | 5,650 | 18,000 | 5,650 |
| 1991-06-19 | 5,810 | 5,810 | 5,610 | 5,610 | 11,000 | 5,610 |
| 1991-06-18 | 5,800 | 5,950 | 5,800 | 5,910 | 6,000 | 5,910 |
| 1991-06-17 | 5,790 | 5,850 | 5,790 | 5,850 | 17,000 | 5,850 |
| 1991-06-14 | 5,660 | 5,820 | 5,660 | 5,790 | 29,000 | 5,790 |
| 1991-06-13 | 5,660 | 5,820 | 5,620 | 5,820 | 22,000 | 5,820 |
| 1991-06-12 | 5,760 | 5,760 | 5,760 | 5,760 | 7,000 | 5,760 |
| 1991-06-11 | 5,590 | 5,760 | 5,590 | 5,760 | 16,000 | 5,760 |
| 1991-06-10 | 5,650 | 5,650 | 5,650 | 5,650 | 5,000 | 5,650 |
| 1991-06-07 | 5,650 | 5,780 | 5,600 | 5,780 | 22,000 | 5,780 |
| 1991-06-06 | 5,690 | 5,720 | 5,650 | 5,720 | 20,000 | 5,720 |
| 1991-06-05 | 5,920 | 5,920 | 5,900 | 5,900 | 16,000 | 5,900 |
| 1991-06-04 | 5,890 | 6,000 | 5,860 | 5,920 | 11,000 | 5,920 |
| 1991-06-03 | 5,990 | 6,090 | 5,990 | 5,990 | 7,000 | 5,990 |
| 1991-05-31 | 5,960 | 6,140 | 5,960 | 6,080 | 22,000 | 6,080 |
| 1991-05-30 | 5,750 | 6,010 | 5,750 | 6,010 | 152,000 | 6,010 |
| 1991-05-29 | 5,840 | 5,840 | 5,720 | 5,840 | 38,000 | 5,840 |
| 1991-05-28 | 5,800 | 5,800 | 5,740 | 5,740 | 10,000 | 5,740 |
| 1991-05-27 | 5,650 | 5,750 | 5,650 | 5,750 | 33,000 | 5,750 |
| 1991-05-24 | 5,960 | 6,010 | 5,960 | 5,970 | 19,000 | 5,970 |
| 1991-05-23 | 6,200 | 6,300 | 6,110 | 6,110 | 39,000 | 6,110 |
| 1991-05-22 | 6,190 | 6,190 | 6,190 | 6,190 | 44,000 | 6,190 |
| 1991-05-21 | 6,250 | 6,390 | 6,200 | 6,390 | 27,000 | 6,390 |
| 1991-05-20 | 6,300 | 6,300 | 6,280 | 6,280 | 8,000 | 6,280 |
| 1991-05-17 | 6,400 | 6,440 | 6,400 | 6,440 | 20,000 | 6,440 |
| 1991-05-16 | 6,400 | 6,400 | 6,280 | 6,390 | 34,000 | 6,390 |
| 1991-05-15 | 6,350 | 6,350 | 6,270 | 6,300 | 22,000 | 6,300 |
| 1991-05-14 | 6,450 | 6,450 | 6,420 | 6,450 | 6,000 | 6,450 |
| 1991-05-13 | 6,400 | 6,490 | 6,400 | 6,450 | 50,000 | 6,450 |
| 1991-05-10 | 6,470 | 6,470 | 6,400 | 6,400 | 27,000 | 6,400 |
| 1991-05-09 | 6,350 | 6,500 | 6,350 | 6,460 | 105,000 | 6,460 |
| 1991-05-08 | 6,250 | 6,350 | 6,250 | 6,350 | 52,000 | 6,350 |
| 1991-05-07 | 6,350 | 6,350 | 6,300 | 6,350 | 21,000 | 6,350 |
| 1991-05-02 | 6,300 | 6,350 | 6,290 | 6,350 | 71,000 | 6,350 |
| 1991-05-01 | 6,340 | 6,350 | 6,250 | 6,350 | 38,000 | 6,350 |
| 1991-04-30 | 6,350 | 6,350 | 6,160 | 6,160 | 29,000 | 6,160 |
| 1991-04-26 | 6,300 | 6,300 | 6,210 | 6,250 | 49,000 | 6,250 |
| 1991-04-25 | 6,300 | 6,340 | 6,200 | 6,210 | 72,000 | 6,210 |
| 1991-04-24 | 6,350 | 6,350 | 6,150 | 6,150 | 36,000 | 6,150 |
| 1991-04-23 | 6,300 | 6,300 | 6,150 | 6,250 | 196,000 | 6,250 |
| 1991-04-22 | 6,400 | 6,470 | 6,400 | 6,400 | 16,000 | 6,400 |
| 1991-04-19 | 6,390 | 6,480 | 6,380 | 6,400 | 32,000 | 6,400 |
| 1991-04-18 | 6,490 | 6,490 | 6,390 | 6,470 | 13,000 | 6,470 |
| 1991-04-17 | 6,460 | 6,570 | 6,410 | 6,530 | 35,000 | 6,530 |
| 1991-04-16 | 6,470 | 6,470 | 6,450 | 6,460 | 91,000 | 6,460 |
| 1991-04-15 | 6,570 | 6,570 | 6,460 | 6,470 | 25,000 | 6,470 |
| 1991-04-12 | 6,500 | 6,500 | 6,470 | 6,500 | 39,000 | 6,500 |
| 1991-04-11 | 6,570 | 6,580 | 6,470 | 6,470 | 28,000 | 6,470 |
| 1991-04-10 | 6,580 | 6,600 | 6,530 | 6,580 | 47,000 | 6,580 |
| 1991-04-09 | 6,580 | 6,650 | 6,570 | 6,590 | 55,000 | 6,590 |
| 1991-04-08 | 6,630 | 6,700 | 6,580 | 6,580 | 57,000 | 6,580 |
| 1991-04-05 | 6,600 | 6,600 | 6,530 | 6,580 | 90,000 | 6,580 |
| 1991-04-04 | 6,530 | 6,530 | 6,470 | 6,520 | 38,000 | 6,520 |
| 1991-04-03 | 6,500 | 6,500 | 6,430 | 6,430 | 55,000 | 6,430 |
| 1991-04-02 | 6,490 | 6,490 | 6,410 | 6,480 | 27,000 | 6,480 |
| 1991-04-01 | 6,300 | 6,450 | 6,300 | 6,410 | 34,000 | 6,410 |
| 1991-03-29 | 6,300 | 6,300 | 6,290 | 6,290 | 10,000 | 6,290 |
| 1991-03-28 | 6,290 | 6,410 | 6,290 | 6,290 | 71,000 | 6,290 |
| 1991-03-27 | 6,100 | 6,190 | 6,000 | 6,190 | 51,000 | 6,190 |
| 1991-03-26 | 5,980 | 6,040 | 5,860 | 6,000 | 54,000 | 6,000 |
| 1991-03-25 | 6,980 | 7,000 | 6,920 | 6,960 | 200,000 | 5,800 |
| 1991-03-22 | 6,820 | 6,990 | 6,800 | 6,980 | 80,000 | 5,816.67 |
| 1991-03-20 | 6,860 | 6,910 | 6,800 | 6,800 | 82,000 | 5,666.67 |
| 1991-03-19 | 6,990 | 6,990 | 6,880 | 6,920 | 81,000 | 5,766.67 |
| 1991-03-18 | 6,900 | 6,950 | 6,810 | 6,940 | 59,000 | 5,783.33 |
| 1991-03-15 | 6,760 | 6,900 | 6,700 | 6,800 | 97,000 | 5,666.67 |
| 1991-03-14 | 6,870 | 6,870 | 6,650 | 6,860 | 45,000 | 5,716.67 |
| 1991-03-13 | 6,930 | 6,930 | 6,880 | 6,890 | 24,000 | 5,741.67 |
| 1991-03-12 | 6,750 | 7,000 | 6,750 | 7,000 | 55,000 | 5,833.33 |
| 1991-03-11 | 6,650 | 6,790 | 6,590 | 6,750 | 43,000 | 5,625 |
| 1991-03-08 | 6,470 | 6,650 | 6,470 | 6,650 | 90,000 | 5,541.67 |
| 1991-03-07 | 6,310 | 6,490 | 6,290 | 6,490 | 84,000 | 5,408.33 |
| 1991-03-06 | 6,060 | 6,380 | 6,060 | 6,300 | 40,000 | 5,250 |
| 1991-03-05 | 6,040 | 6,060 | 6,000 | 6,030 | 35,000 | 5,025 |
| 1991-03-04 | 6,000 | 6,050 | 5,900 | 6,050 | 31,000 | 5,041.67 |
| 1991-03-01 | 5,850 | 5,850 | 5,830 | 5,840 | 56,000 | 4,866.67 |
| 1991-02-28 | 5,570 | 5,750 | 5,560 | 5,750 | 29,000 | 4,791.67 |
| 1991-02-27 | 5,510 | 5,600 | 5,510 | 5,550 | 23,000 | 4,625 |
| 1991-02-26 | 5,750 | 5,750 | 5,550 | 5,550 | 20,000 | 4,625 |
| 1991-02-25 | 5,640 | 5,650 | 5,550 | 5,650 | 25,000 | 4,708.33 |
| 1991-02-22 | 5,820 | 5,820 | 5,660 | 5,740 | 60,000 | 4,783.33 |
| 1991-02-21 | 5,950 | 5,950 | 5,880 | 5,890 | 12,000 | 4,908.33 |
| 1991-02-20 | 5,990 | 5,990 | 5,890 | 5,890 | 43,000 | 4,908.33 |
| 1991-02-19 | 5,910 | 6,000 | 5,910 | 5,920 | 26,000 | 4,933.33 |
| 1991-02-18 | 6,000 | 6,060 | 5,950 | 6,010 | 75,000 | 5,008.33 |
| 1991-02-15 | 5,770 | 5,960 | 5,760 | 5,960 | 26,000 | 4,966.67 |
| 1991-02-14 | 5,750 | 5,750 | 5,650 | 5,750 | 29,000 | 4,791.67 |
| 1991-02-13 | 5,600 | 5,750 | 5,600 | 5,750 | 36,000 | 4,791.67 |
| 1991-02-12 | 5,500 | 5,600 | 5,500 | 5,600 | 48,000 | 4,666.67 |
| 1991-02-08 | 5,450 | 5,550 | 5,450 | 5,540 | 14,000 | 4,616.67 |
| 1991-02-07 | 5,490 | 5,550 | 5,420 | 5,550 | 32,000 | 4,625 |
| 1991-02-06 | 5,400 | 5,600 | 5,300 | 5,400 | 66,000 | 4,500 |
| 1991-02-05 | 5,260 | 5,310 | 5,240 | 5,300 | 37,000 | 4,416.67 |
| 1991-02-04 | 5,000 | 5,100 | 5,000 | 5,100 | 15,000 | 4,250 |
| 1991-02-01 | 4,950 | 5,050 | 4,950 | 5,000 | 36,000 | 4,166.67 |
| 1991-01-31 | 4,800 | 4,950 | 4,800 | 4,900 | 32,000 | 4,083.33 |
| 1991-01-30 | 4,790 | 4,790 | 4,790 | 4,790 | 23,000 | 3,991.67 |
| 1991-01-29 | 4,590 | 4,590 | 4,520 | 4,590 | 37,000 | 3,825 |
| 1991-01-28 | 4,590 | 4,600 | 4,590 | 4,590 | 6,000 | 3,825 |
| 1991-01-25 | 4,550 | 4,550 | 4,540 | 4,540 | 13,000 | 3,783.33 |
| 1991-01-24 | 4,550 | 4,560 | 4,500 | 4,530 | 76,000 | 3,775 |
| 1991-01-23 | 4,560 | 4,580 | 4,510 | 4,550 | 38,000 | 3,791.67 |
| 1991-01-22 | 4,610 | 4,620 | 4,600 | 4,600 | 46,000 | 3,833.33 |
| 1991-01-21 | 4,590 | 4,640 | 4,590 | 4,610 | 13,000 | 3,841.67 |
| 1991-01-18 | 4,650 | 4,690 | 4,620 | 4,640 | 11,000 | 3,866.67 |
| 1991-01-17 | 4,540 | 4,600 | 4,540 | 4,600 | 11,000 | 3,833.33 |
| 1991-01-16 | 4,640 | 4,640 | 4,600 | 4,640 | 18,000 | 3,866.67 |
| 1991-01-14 | 4,590 | 4,600 | 4,550 | 4,600 | 22,000 | 3,833.33 |
| 1991-01-11 | 4,640 | 4,640 | 4,600 | 4,600 | 15,000 | 3,833.33 |
| 1991-01-10 | 4,580 | 4,640 | 4,580 | 4,640 | 24,000 | 3,866.67 |
| 1991-01-09 | 4,630 | 4,630 | 4,630 | 4,630 | 15,000 | 3,858.33 |
| 1991-01-04 | 4,880 | 4,880 | 4,880 | 4,880 | 8,000 | 4,066.67 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
