6330 東洋エンジニアリング(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 | 1,130 | 1,180 | 1,130 | 1,180 | 64,000 | 5,363.64 |
| 1991-12-27 | 1,150 | 1,160 | 1,100 | 1,110 | 304,000 | 5,045.45 |
| 1991-12-26 | 1,120 | 1,160 | 1,120 | 1,150 | 161,000 | 5,227.27 |
| 1991-12-25 | 1,110 | 1,160 | 1,100 | 1,160 | 88,000 | 5,272.73 |
| 1991-12-24 | 1,120 | 1,130 | 1,100 | 1,100 | 183,000 | 5,000 |
| 1991-12-20 | 1,110 | 1,120 | 1,100 | 1,100 | 129,000 | 5,000 |
| 1991-12-19 | 1,150 | 1,150 | 1,120 | 1,120 | 113,000 | 5,090.91 |
| 1991-12-18 | 1,180 | 1,180 | 1,150 | 1,150 | 215,000 | 5,227.27 |
| 1991-12-17 | 1,180 | 1,200 | 1,180 | 1,190 | 95,000 | 5,409.09 |
| 1991-12-16 | 1,210 | 1,210 | 1,190 | 1,190 | 281,000 | 5,409.09 |
| 1991-12-13 | 1,200 | 1,200 | 1,170 | 1,200 | 1,365,000 | 5,454.55 |
| 1991-12-12 | 1,140 | 1,200 | 1,130 | 1,150 | 350,000 | 5,227.27 |
| 1991-12-11 | 1,110 | 1,130 | 1,090 | 1,130 | 286,000 | 5,136.36 |
| 1991-12-10 | 1,120 | 1,130 | 1,090 | 1,090 | 229,000 | 4,954.55 |
| 1991-12-09 | 1,140 | 1,150 | 1,120 | 1,140 | 167,000 | 5,181.82 |
| 1991-12-06 | 1,190 | 1,190 | 1,160 | 1,160 | 147,000 | 5,272.73 |
| 1991-12-05 | 1,210 | 1,220 | 1,180 | 1,190 | 171,000 | 5,409.09 |
| 1991-12-04 | 1,200 | 1,240 | 1,200 | 1,220 | 193,000 | 5,545.45 |
| 1991-12-03 | 1,180 | 1,210 | 1,180 | 1,190 | 72,000 | 5,409.09 |
| 1991-12-02 | 1,220 | 1,220 | 1,160 | 1,160 | 75,000 | 5,272.73 |
| 1991-11-29 | 1,190 | 1,230 | 1,190 | 1,220 | 105,000 | 5,545.45 |
| 1991-11-28 | 1,230 | 1,230 | 1,190 | 1,200 | 164,000 | 5,454.55 |
| 1991-11-27 | 1,240 | 1,250 | 1,230 | 1,240 | 70,000 | 5,636.36 |
| 1991-11-26 | 1,250 | 1,280 | 1,230 | 1,230 | 102,000 | 5,590.91 |
| 1991-11-25 | 1,260 | 1,260 | 1,220 | 1,240 | 118,000 | 5,636.36 |
| 1991-11-22 | 1,290 | 1,300 | 1,270 | 1,280 | 56,000 | 5,818.18 |
| 1991-11-21 | 1,300 | 1,310 | 1,290 | 1,290 | 65,000 | 5,863.64 |
| 1991-11-20 | 1,270 | 1,290 | 1,270 | 1,290 | 75,000 | 5,863.64 |
| 1991-11-19 | 1,300 | 1,310 | 1,280 | 1,290 | 148,000 | 5,863.64 |
| 1991-11-18 | 1,260 | 1,290 | 1,240 | 1,290 | 349,000 | 5,863.64 |
| 1991-11-15 | 1,290 | 1,300 | 1,280 | 1,300 | 227,000 | 5,909.09 |
| 1991-11-14 | 1,320 | 1,320 | 1,290 | 1,300 | 60,000 | 5,909.09 |
| 1991-11-13 | 1,330 | 1,340 | 1,320 | 1,340 | 160,000 | 6,090.91 |
| 1991-11-12 | 1,280 | 1,330 | 1,270 | 1,310 | 433,000 | 5,954.55 |
| 1991-11-11 | 1,300 | 1,310 | 1,280 | 1,280 | 146,000 | 5,818.18 |
| 1991-11-08 | 1,350 | 1,360 | 1,310 | 1,320 | 252,000 | 6,000 |
| 1991-11-07 | 1,380 | 1,380 | 1,350 | 1,350 | 335,000 | 6,136.36 |
| 1991-11-06 | 1,380 | 1,400 | 1,380 | 1,380 | 122,000 | 6,272.73 |
| 1991-11-05 | 1,380 | 1,400 | 1,380 | 1,380 | 283,000 | 6,272.73 |
| 1991-11-01 | 1,390 | 1,400 | 1,380 | 1,400 | 135,000 | 6,363.64 |
| 1991-10-31 | 1,370 | 1,380 | 1,370 | 1,370 | 264,000 | 6,227.27 |
| 1991-10-30 | 1,420 | 1,430 | 1,370 | 1,380 | 819,000 | 6,272.73 |
| 1991-10-29 | 1,480 | 1,500 | 1,360 | 1,410 | 2,184,000 | 6,409.09 |
| 1991-10-28 | 1,490 | 1,490 | 1,460 | 1,460 | 229,000 | 6,636.36 |
| 1991-10-25 | 1,470 | 1,490 | 1,440 | 1,470 | 440,000 | 6,681.82 |
| 1991-10-24 | 1,500 | 1,510 | 1,470 | 1,470 | 742,000 | 6,681.82 |
| 1991-10-23 | 1,490 | 1,500 | 1,460 | 1,480 | 1,075,000 | 6,727.27 |
| 1991-10-22 | 1,530 | 1,550 | 1,500 | 1,510 | 1,341,000 | 6,863.64 |
| 1991-10-21 | 1,560 | 1,570 | 1,520 | 1,540 | 3,157,000 | 7,000 |
| 1991-10-18 | 1,500 | 1,540 | 1,500 | 1,510 | 2,539,000 | 6,863.64 |
| 1991-10-17 | 1,450 | 1,500 | 1,450 | 1,480 | 1,602,000 | 6,727.27 |
| 1991-10-16 | 1,450 | 1,470 | 1,430 | 1,450 | 354,000 | 6,590.91 |
| 1991-10-15 | 1,430 | 1,460 | 1,430 | 1,450 | 109,000 | 6,590.91 |
| 1991-10-14 | 1,440 | 1,440 | 1,420 | 1,430 | 128,000 | 6,500 |
| 1991-10-11 | 1,470 | 1,470 | 1,450 | 1,450 | 156,000 | 6,590.91 |
| 1991-10-09 | 1,460 | 1,470 | 1,450 | 1,450 | 357,000 | 6,590.91 |
| 1991-10-08 | 1,420 | 1,460 | 1,410 | 1,450 | 493,000 | 6,590.91 |
| 1991-10-07 | 1,440 | 1,450 | 1,420 | 1,440 | 257,000 | 6,545.45 |
| 1991-10-04 | 1,500 | 1,500 | 1,440 | 1,460 | 1,089,000 | 6,636.36 |
| 1991-10-03 | 1,460 | 1,500 | 1,450 | 1,480 | 872,000 | 6,727.27 |
| 1991-10-02 | 1,510 | 1,510 | 1,460 | 1,480 | 404,000 | 6,727.27 |
| 1991-10-01 | 1,500 | 1,530 | 1,490 | 1,500 | 1,396,000 | 6,818.18 |
| 1991-09-30 | 1,500 | 1,510 | 1,470 | 1,490 | 739,000 | 6,772.73 |
| 1991-09-27 | 1,470 | 1,520 | 1,460 | 1,510 | 2,356,000 | 6,863.64 |
| 1991-09-26 | 1,450 | 1,460 | 1,420 | 1,450 | 840,000 | 6,590.91 |
| 1991-09-25 | 1,420 | 1,480 | 1,400 | 1,470 | 1,249,000 | 6,681.82 |
| 1991-09-24 | 1,380 | 1,420 | 1,370 | 1,420 | 273,000 | 6,454.55 |
| 1991-09-20 | 1,410 | 1,410 | 1,370 | 1,390 | 547,000 | 6,318.18 |
| 1991-09-19 | 1,420 | 1,430 | 1,380 | 1,420 | 460,000 | 6,454.55 |
| 1991-09-18 | 1,430 | 1,440 | 1,420 | 1,440 | 1,093,000 | 6,545.45 |
| 1991-09-17 | 1,470 | 1,470 | 1,390 | 1,420 | 1,155,000 | 6,454.55 |
| 1991-09-13 | 1,390 | 1,460 | 1,380 | 1,430 | 3,094,000 | 6,500 |
| 1991-09-12 | 1,320 | 1,390 | 1,320 | 1,370 | 1,518,000 | 6,227.27 |
| 1991-09-11 | 1,300 | 1,340 | 1,300 | 1,340 | 382,000 | 6,090.91 |
| 1991-09-10 | 1,310 | 1,330 | 1,310 | 1,310 | 238,000 | 5,954.55 |
| 1991-09-09 | 1,370 | 1,380 | 1,330 | 1,330 | 847,000 | 6,045.45 |
| 1991-09-06 | 1,350 | 1,370 | 1,330 | 1,370 | 1,412,000 | 6,227.27 |
| 1991-09-05 | 1,300 | 1,360 | 1,280 | 1,350 | 1,706,000 | 6,136.36 |
| 1991-09-04 | 1,280 | 1,300 | 1,270 | 1,290 | 228,000 | 5,863.64 |
| 1991-09-03 | 1,310 | 1,310 | 1,280 | 1,300 | 455,000 | 5,909.09 |
| 1991-09-02 | 1,290 | 1,330 | 1,290 | 1,310 | 1,102,000 | 5,954.55 |
| 1991-08-30 | 1,270 | 1,310 | 1,270 | 1,280 | 2,232,000 | 5,818.18 |
| 1991-08-29 | 1,210 | 1,270 | 1,190 | 1,270 | 1,773,000 | 5,772.73 |
| 1991-08-28 | 1,190 | 1,210 | 1,170 | 1,180 | 668,000 | 5,363.64 |
| 1991-08-27 | 1,190 | 1,210 | 1,170 | 1,170 | 362,000 | 5,318.18 |
| 1991-08-26 | 1,230 | 1,240 | 1,170 | 1,180 | 552,000 | 5,363.64 |
| 1991-08-23 | 1,180 | 1,210 | 1,170 | 1,210 | 808,000 | 5,500 |
| 1991-08-22 | 1,160 | 1,200 | 1,150 | 1,180 | 1,013,000 | 5,363.64 |
| 1991-08-21 | 1,070 | 1,130 | 1,060 | 1,080 | 744,000 | 4,909.09 |
| 1991-08-20 | 1,040 | 1,080 | 1,020 | 1,050 | 472,000 | 4,772.73 |
| 1991-08-19 | 1,180 | 1,190 | 1,020 | 1,040 | 825,000 | 4,727.27 |
| 1991-08-16 | 1,200 | 1,210 | 1,180 | 1,180 | 367,000 | 5,363.64 |
| 1991-08-15 | 1,170 | 1,230 | 1,160 | 1,200 | 657,000 | 5,454.55 |
| 1991-08-14 | 1,160 | 1,180 | 1,150 | 1,150 | 433,000 | 5,227.27 |
| 1991-08-13 | 1,150 | 1,180 | 1,150 | 1,170 | 540,000 | 5,318.18 |
| 1991-08-12 | 1,170 | 1,180 | 1,160 | 1,170 | 350,000 | 5,318.18 |
| 1991-08-09 | 1,170 | 1,230 | 1,160 | 1,210 | 373,000 | 5,500 |
| 1991-08-08 | 1,200 | 1,200 | 1,160 | 1,160 | 219,000 | 5,272.73 |
| 1991-08-07 | 1,210 | 1,230 | 1,190 | 1,210 | 181,000 | 5,500 |
| 1991-08-06 | 1,220 | 1,240 | 1,200 | 1,210 | 151,000 | 5,500 |
| 1991-08-05 | 1,280 | 1,280 | 1,220 | 1,220 | 191,000 | 5,545.45 |
| 1991-08-02 | 1,280 | 1,280 | 1,260 | 1,260 | 63,000 | 5,727.27 |
| 1991-08-01 | 1,320 | 1,320 | 1,280 | 1,290 | 148,000 | 5,863.64 |
| 1991-07-31 | 1,320 | 1,320 | 1,300 | 1,320 | 451,000 | 6,000 |
| 1991-07-30 | 1,290 | 1,330 | 1,280 | 1,320 | 116,000 | 6,000 |
| 1991-07-29 | 1,300 | 1,300 | 1,280 | 1,280 | 97,000 | 5,818.18 |
| 1991-07-26 | 1,300 | 1,310 | 1,290 | 1,300 | 166,000 | 5,909.09 |
| 1991-07-25 | 1,300 | 1,300 | 1,280 | 1,300 | 78,000 | 5,909.09 |
| 1991-07-24 | 1,270 | 1,290 | 1,270 | 1,270 | 39,000 | 5,772.73 |
| 1991-07-23 | 1,280 | 1,280 | 1,260 | 1,270 | 60,000 | 5,772.73 |
| 1991-07-22 | 1,300 | 1,300 | 1,270 | 1,290 | 48,000 | 5,863.64 |
| 1991-07-19 | 1,300 | 1,320 | 1,280 | 1,300 | 173,000 | 5,909.09 |
| 1991-07-18 | 1,310 | 1,310 | 1,240 | 1,240 | 154,000 | 5,636.36 |
| 1991-07-17 | 1,360 | 1,360 | 1,310 | 1,310 | 160,000 | 5,954.55 |
| 1991-07-16 | 1,370 | 1,380 | 1,350 | 1,370 | 140,000 | 6,227.27 |
| 1991-07-15 | 1,310 | 1,350 | 1,310 | 1,340 | 63,000 | 6,090.91 |
| 1991-07-12 | 1,310 | 1,320 | 1,300 | 1,300 | 174,000 | 5,909.09 |
| 1991-07-11 | 1,290 | 1,290 | 1,260 | 1,290 | 116,000 | 5,863.64 |
| 1991-07-10 | 1,220 | 1,280 | 1,220 | 1,280 | 124,000 | 5,818.18 |
| 1991-07-09 | 1,200 | 1,240 | 1,130 | 1,200 | 675,000 | 5,454.55 |
| 1991-07-08 | 1,310 | 1,310 | 1,180 | 1,180 | 249,000 | 5,363.64 |
| 1991-07-05 | 1,340 | 1,340 | 1,310 | 1,310 | 131,000 | 5,954.55 |
| 1991-07-04 | 1,340 | 1,350 | 1,330 | 1,340 | 177,000 | 6,090.91 |
| 1991-07-03 | 1,390 | 1,390 | 1,350 | 1,380 | 178,000 | 6,272.73 |
| 1991-07-02 | 1,410 | 1,420 | 1,380 | 1,380 | 197,000 | 6,272.73 |
| 1991-07-01 | 1,360 | 1,410 | 1,360 | 1,400 | 267,000 | 6,363.64 |
| 1991-06-28 | 1,370 | 1,390 | 1,310 | 1,320 | 356,000 | 6,000 |
| 1991-06-27 | 1,380 | 1,380 | 1,350 | 1,360 | 253,000 | 6,181.82 |
| 1991-06-26 | 1,410 | 1,420 | 1,380 | 1,380 | 325,000 | 6,272.73 |
| 1991-06-25 | 1,410 | 1,420 | 1,380 | 1,420 | 250,000 | 6,454.55 |
| 1991-06-24 | 1,460 | 1,460 | 1,410 | 1,420 | 311,000 | 6,454.55 |
| 1991-06-21 | 1,450 | 1,470 | 1,430 | 1,450 | 77,000 | 6,590.91 |
| 1991-06-20 | 1,410 | 1,420 | 1,400 | 1,410 | 278,000 | 6,409.09 |
| 1991-06-19 | 1,470 | 1,480 | 1,410 | 1,410 | 423,000 | 6,409.09 |
| 1991-06-18 | 1,500 | 1,500 | 1,480 | 1,480 | 56,000 | 6,727.27 |
| 1991-06-17 | 1,500 | 1,510 | 1,490 | 1,500 | 192,000 | 6,818.18 |
| 1991-06-14 | 1,480 | 1,490 | 1,470 | 1,490 | 243,000 | 6,772.73 |
| 1991-06-13 | 1,490 | 1,520 | 1,470 | 1,490 | 92,000 | 6,772.73 |
| 1991-06-12 | 1,490 | 1,490 | 1,480 | 1,480 | 191,000 | 6,727.27 |
| 1991-06-11 | 1,460 | 1,480 | 1,460 | 1,470 | 61,000 | 6,681.82 |
| 1991-06-10 | 1,500 | 1,510 | 1,470 | 1,470 | 264,000 | 6,681.82 |
| 1991-06-07 | 1,490 | 1,530 | 1,490 | 1,530 | 523,000 | 6,954.55 |
| 1991-06-06 | 1,480 | 1,500 | 1,470 | 1,490 | 369,000 | 6,772.73 |
| 1991-06-05 | 1,530 | 1,540 | 1,480 | 1,480 | 498,000 | 6,727.27 |
| 1991-06-04 | 1,530 | 1,560 | 1,520 | 1,520 | 2,356,000 | 6,909.09 |
| 1991-06-03 | 1,520 | 1,530 | 1,500 | 1,530 | 560,000 | 6,954.55 |
| 1991-05-31 | 1,510 | 1,520 | 1,490 | 1,500 | 291,000 | 6,818.18 |
| 1991-05-30 | 1,480 | 1,500 | 1,480 | 1,490 | 275,000 | 6,772.73 |
| 1991-05-29 | 1,490 | 1,500 | 1,470 | 1,490 | 888,000 | 6,772.73 |
| 1991-05-28 | 1,390 | 1,460 | 1,390 | 1,440 | 459,000 | 6,545.45 |
| 1991-05-27 | 1,390 | 1,400 | 1,380 | 1,390 | 71,000 | 6,318.18 |
| 1991-05-24 | 1,400 | 1,410 | 1,390 | 1,410 | 89,000 | 6,409.09 |
| 1991-05-23 | 1,390 | 1,440 | 1,380 | 1,430 | 264,000 | 6,500 |
| 1991-05-22 | 1,420 | 1,440 | 1,390 | 1,400 | 261,000 | 6,363.64 |
| 1991-05-21 | 1,410 | 1,430 | 1,400 | 1,420 | 124,000 | 6,454.55 |
| 1991-05-20 | 1,480 | 1,480 | 1,410 | 1,430 | 245,000 | 6,500 |
| 1991-05-17 | 1,450 | 1,500 | 1,430 | 1,460 | 287,000 | 6,636.36 |
| 1991-05-16 | 1,450 | 1,460 | 1,430 | 1,430 | 166,000 | 6,500 |
| 1991-05-15 | 1,440 | 1,480 | 1,430 | 1,470 | 334,000 | 6,681.82 |
| 1991-05-14 | 1,410 | 1,450 | 1,410 | 1,440 | 220,000 | 6,545.45 |
| 1991-05-13 | 1,440 | 1,440 | 1,410 | 1,430 | 102,000 | 6,500 |
| 1991-05-10 | 1,450 | 1,450 | 1,430 | 1,440 | 138,000 | 6,545.45 |
| 1991-05-09 | 1,440 | 1,440 | 1,430 | 1,430 | 104,000 | 6,500 |
| 1991-05-08 | 1,450 | 1,460 | 1,430 | 1,460 | 56,000 | 6,636.36 |
| 1991-05-07 | 1,480 | 1,480 | 1,460 | 1,480 | 52,000 | 6,727.27 |
| 1991-05-02 | 1,490 | 1,520 | 1,470 | 1,510 | 164,000 | 6,863.64 |
| 1991-05-01 | 1,460 | 1,500 | 1,460 | 1,490 | 111,000 | 6,772.73 |
| 1991-04-30 | 1,480 | 1,500 | 1,470 | 1,470 | 138,000 | 6,681.82 |
| 1991-04-26 | 1,430 | 1,500 | 1,430 | 1,470 | 222,000 | 6,681.82 |
| 1991-04-25 | 1,480 | 1,480 | 1,430 | 1,450 | 274,000 | 6,590.91 |
| 1991-04-24 | 1,480 | 1,520 | 1,480 | 1,480 | 353,000 | 6,727.27 |
| 1991-04-23 | 1,500 | 1,520 | 1,480 | 1,480 | 281,000 | 6,727.27 |
| 1991-04-22 | 1,530 | 1,530 | 1,470 | 1,530 | 187,000 | 6,954.55 |
| 1991-04-19 | 1,520 | 1,530 | 1,500 | 1,530 | 255,000 | 6,954.55 |
| 1991-04-18 | 1,560 | 1,560 | 1,510 | 1,520 | 380,000 | 6,909.09 |
| 1991-04-17 | 1,510 | 1,550 | 1,510 | 1,550 | 469,000 | 7,045.45 |
| 1991-04-16 | 1,520 | 1,530 | 1,510 | 1,510 | 197,000 | 6,863.64 |
| 1991-04-15 | 1,540 | 1,540 | 1,510 | 1,510 | 140,000 | 6,863.64 |
| 1991-04-12 | 1,530 | 1,530 | 1,500 | 1,530 | 149,000 | 6,954.55 |
| 1991-04-11 | 1,540 | 1,540 | 1,520 | 1,530 | 240,000 | 6,954.55 |
| 1991-04-10 | 1,490 | 1,540 | 1,490 | 1,540 | 342,000 | 7,000 |
| 1991-04-09 | 1,570 | 1,570 | 1,520 | 1,520 | 990,000 | 6,909.09 |
| 1991-04-08 | 1,510 | 1,580 | 1,500 | 1,540 | 1,951,000 | 7,000 |
| 1991-04-05 | 1,480 | 1,490 | 1,470 | 1,490 | 201,000 | 6,772.73 |
| 1991-04-04 | 1,480 | 1,490 | 1,450 | 1,490 | 331,000 | 6,772.73 |
| 1991-04-03 | 1,470 | 1,480 | 1,450 | 1,480 | 334,000 | 6,727.27 |
| 1991-04-02 | 1,470 | 1,470 | 1,450 | 1,450 | 114,000 | 6,590.91 |
| 1991-04-01 | 1,450 | 1,480 | 1,430 | 1,450 | 151,000 | 6,590.91 |
| 1991-03-29 | 1,450 | 1,460 | 1,430 | 1,460 | 170,000 | 6,636.36 |
| 1991-03-28 | 1,400 | 1,460 | 1,400 | 1,450 | 171,000 | 6,590.91 |
| 1991-03-27 | 1,470 | 1,470 | 1,420 | 1,440 | 342,000 | 6,545.45 |
| 1991-03-26 | 1,470 | 1,480 | 1,420 | 1,450 | 1,223,000 | 6,590.91 |
| 1991-03-25 | 1,560 | 1,590 | 1,530 | 1,580 | 1,064,000 | 6,528.93 |
| 1991-03-22 | 1,600 | 1,600 | 1,540 | 1,560 | 595,000 | 6,446.28 |
| 1991-03-20 | 1,610 | 1,610 | 1,570 | 1,580 | 650,000 | 6,528.93 |
| 1991-03-19 | 1,590 | 1,620 | 1,570 | 1,610 | 938,000 | 6,652.89 |
| 1991-03-18 | 1,580 | 1,600 | 1,560 | 1,560 | 329,000 | 6,446.28 |
| 1991-03-15 | 1,540 | 1,600 | 1,540 | 1,600 | 214,000 | 6,611.57 |
| 1991-03-14 | 1,560 | 1,570 | 1,530 | 1,540 | 344,000 | 6,363.64 |
| 1991-03-13 | 1,550 | 1,570 | 1,550 | 1,560 | 245,000 | 6,446.28 |
| 1991-03-12 | 1,580 | 1,580 | 1,550 | 1,550 | 155,000 | 6,404.96 |
| 1991-03-11 | 1,600 | 1,600 | 1,570 | 1,570 | 267,000 | 6,487.60 |
| 1991-03-08 | 1,580 | 1,600 | 1,560 | 1,580 | 387,000 | 6,528.93 |
| 1991-03-07 | 1,580 | 1,600 | 1,580 | 1,580 | 172,000 | 6,528.93 |
| 1991-03-06 | 1,580 | 1,600 | 1,570 | 1,570 | 191,000 | 6,487.60 |
| 1991-03-05 | 1,560 | 1,580 | 1,550 | 1,550 | 347,000 | 6,404.96 |
| 1991-03-04 | 1,600 | 1,620 | 1,580 | 1,590 | 275,000 | 6,570.25 |
| 1991-03-01 | 1,660 | 1,660 | 1,600 | 1,620 | 431,000 | 6,694.21 |
| 1991-02-28 | 1,690 | 1,700 | 1,640 | 1,660 | 1,126,000 | 6,859.50 |
| 1991-02-27 | 1,640 | 1,680 | 1,640 | 1,640 | 1,124,000 | 6,776.86 |
| 1991-02-26 | 1,750 | 1,750 | 1,670 | 1,700 | 1,467,000 | 7,024.79 |
| 1991-02-25 | 1,680 | 1,720 | 1,680 | 1,720 | 811,000 | 7,107.44 |
| 1991-02-22 | 1,740 | 1,750 | 1,660 | 1,660 | 1,570,000 | 6,859.50 |
| 1991-02-21 | 1,750 | 1,770 | 1,710 | 1,710 | 1,810,000 | 7,066.12 |
| 1991-02-20 | 1,660 | 1,800 | 1,660 | 1,750 | 1,803,000 | 7,231.40 |
| 1991-02-19 | 1,730 | 1,740 | 1,670 | 1,670 | 1,056,000 | 6,900.83 |
| 1991-02-18 | 1,740 | 1,740 | 1,700 | 1,720 | 1,924,000 | 7,107.44 |
| 1991-02-15 | 1,660 | 1,700 | 1,630 | 1,640 | 1,620,000 | 6,776.86 |
| 1991-02-14 | 1,740 | 1,750 | 1,650 | 1,690 | 2,870,999 | 6,983.47 |
| 1991-02-13 | 1,570 | 1,710 | 1,560 | 1,700 | 3,717,999 | 7,024.79 |
| 1991-02-12 | 1,610 | 1,610 | 1,550 | 1,580 | 1,031,000 | 6,528.93 |
| 1991-02-08 | 1,530 | 1,570 | 1,520 | 1,560 | 1,755,000 | 6,446.28 |
| 1991-02-07 | 1,510 | 1,520 | 1,480 | 1,520 | 1,049,000 | 6,280.99 |
| 1991-02-06 | 1,540 | 1,550 | 1,470 | 1,490 | 2,077,000 | 6,157.02 |
| 1991-02-05 | 1,490 | 1,520 | 1,480 | 1,510 | 2,400,000 | 6,239.67 |
| 1991-02-04 | 1,410 | 1,470 | 1,400 | 1,470 | 1,432,000 | 6,074.38 |
| 1991-02-01 | 1,360 | 1,400 | 1,340 | 1,390 | 995,000 | 5,743.80 |
| 1991-01-31 | 1,390 | 1,400 | 1,340 | 1,360 | 873,000 | 5,619.83 |
| 1991-01-30 | 1,320 | 1,360 | 1,320 | 1,360 | 819,000 | 5,619.83 |
| 1991-01-29 | 1,290 | 1,320 | 1,290 | 1,310 | 293,000 | 5,413.22 |
| 1991-01-28 | 1,290 | 1,300 | 1,280 | 1,290 | 93,000 | 5,330.58 |
| 1991-01-25 | 1,270 | 1,320 | 1,270 | 1,300 | 441,000 | 5,371.90 |
| 1991-01-24 | 1,200 | 1,270 | 1,200 | 1,250 | 159,000 | 5,165.29 |
| 1991-01-23 | 1,220 | 1,230 | 1,190 | 1,190 | 241,000 | 4,917.36 |
| 1991-01-22 | 1,240 | 1,250 | 1,220 | 1,250 | 187,000 | 5,165.29 |
| 1991-01-21 | 1,290 | 1,290 | 1,260 | 1,260 | 481,000 | 5,206.61 |
| 1991-01-18 | 1,360 | 1,370 | 1,310 | 1,310 | 1,193,000 | 5,413.22 |
| 1991-01-17 | 1,190 | 1,360 | 1,190 | 1,320 | 2,128,000 | 5,454.55 |
| 1991-01-16 | 1,230 | 1,240 | 1,180 | 1,210 | 584,000 | 5,000 |
| 1991-01-14 | 1,290 | 1,290 | 1,260 | 1,270 | 1,031,000 | 5,247.93 |
| 1991-01-11 | 1,300 | 1,330 | 1,270 | 1,330 | 1,698,000 | 5,495.87 |
| 1991-01-10 | 1,220 | 1,300 | 1,210 | 1,280 | 1,370,000 | 5,289.26 |
| 1991-01-09 | 1,170 | 1,250 | 1,150 | 1,240 | 605,000 | 5,123.97 |
| 1991-01-08 | 1,200 | 1,220 | 1,180 | 1,190 | 327,000 | 4,917.36 |
| 1991-01-07 | 1,250 | 1,260 | 1,220 | 1,250 | 254,000 | 5,165.29 |
| 1991-01-04 | 1,180 | 1,280 | 1,170 | 1,270 | 346,000 | 5,247.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.2株
