6349 (株)小森コーポレーション 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 | 2,500 | 2,570 | 2,500 | 2,570 | 51,000 | 2,570 |
| 1991-12-27 | 2,520 | 2,530 | 2,510 | 2,520 | 34,000 | 2,520 |
| 1991-12-26 | 2,540 | 2,540 | 2,500 | 2,520 | 55,000 | 2,520 |
| 1991-12-25 | 2,520 | 2,550 | 2,520 | 2,540 | 58,000 | 2,540 |
| 1991-12-24 | 2,610 | 2,620 | 2,500 | 2,550 | 62,000 | 2,550 |
| 1991-12-20 | 2,610 | 2,610 | 2,550 | 2,600 | 68,000 | 2,600 |
| 1991-12-19 | 2,700 | 2,700 | 2,600 | 2,600 | 61,000 | 2,600 |
| 1991-12-18 | 2,710 | 2,740 | 2,700 | 2,710 | 76,000 | 2,710 |
| 1991-12-17 | 2,750 | 2,780 | 2,740 | 2,740 | 60,000 | 2,740 |
| 1991-12-16 | 2,780 | 2,780 | 2,750 | 2,750 | 65,000 | 2,750 |
| 1991-12-13 | 2,730 | 2,840 | 2,730 | 2,740 | 285,000 | 2,740 |
| 1991-12-12 | 2,690 | 2,770 | 2,690 | 2,730 | 75,000 | 2,730 |
| 1991-12-11 | 2,640 | 2,650 | 2,590 | 2,650 | 132,000 | 2,650 |
| 1991-12-10 | 2,690 | 2,690 | 2,590 | 2,600 | 107,000 | 2,600 |
| 1991-12-09 | 2,780 | 2,790 | 2,700 | 2,700 | 75,000 | 2,700 |
| 1991-12-06 | 2,810 | 2,820 | 2,780 | 2,780 | 82,000 | 2,780 |
| 1991-12-05 | 2,930 | 2,930 | 2,820 | 2,840 | 155,000 | 2,840 |
| 1991-12-04 | 2,850 | 2,940 | 2,850 | 2,940 | 164,000 | 2,940 |
| 1991-12-03 | 2,940 | 2,940 | 2,850 | 2,850 | 116,000 | 2,850 |
| 1991-12-02 | 2,970 | 2,970 | 2,900 | 2,910 | 42,000 | 2,910 |
| 1991-11-29 | 3,000 | 3,030 | 2,970 | 2,970 | 87,000 | 2,970 |
| 1991-11-28 | 3,000 | 3,010 | 2,970 | 3,000 | 66,000 | 3,000 |
| 1991-11-27 | 2,950 | 3,000 | 2,950 | 3,000 | 69,000 | 3,000 |
| 1991-11-26 | 3,000 | 3,000 | 2,960 | 2,970 | 60,000 | 2,970 |
| 1991-11-25 | 3,000 | 3,030 | 2,990 | 3,000 | 124,000 | 3,000 |
| 1991-11-22 | 3,320 | 3,330 | 3,180 | 3,180 | 77,000 | 3,180 |
| 1991-11-21 | 3,310 | 3,340 | 3,310 | 3,340 | 52,000 | 3,340 |
| 1991-11-20 | 3,360 | 3,360 | 3,350 | 3,350 | 28,000 | 3,350 |
| 1991-11-19 | 3,380 | 3,390 | 3,350 | 3,390 | 88,000 | 3,390 |
| 1991-11-18 | 3,300 | 3,380 | 3,300 | 3,330 | 110,000 | 3,330 |
| 1991-11-15 | 3,550 | 3,550 | 3,400 | 3,400 | 105,000 | 3,400 |
| 1991-11-14 | 3,600 | 3,600 | 3,560 | 3,580 | 51,000 | 3,580 |
| 1991-11-13 | 3,620 | 3,620 | 3,580 | 3,590 | 66,000 | 3,590 |
| 1991-11-12 | 3,550 | 3,600 | 3,550 | 3,570 | 97,000 | 3,570 |
| 1991-11-11 | 3,600 | 3,600 | 3,550 | 3,550 | 27,000 | 3,550 |
| 1991-11-08 | 3,650 | 3,670 | 3,590 | 3,590 | 101,000 | 3,590 |
| 1991-11-07 | 3,650 | 3,660 | 3,630 | 3,650 | 49,000 | 3,650 |
| 1991-11-06 | 3,660 | 3,660 | 3,630 | 3,640 | 70,000 | 3,640 |
| 1991-11-05 | 3,670 | 3,690 | 3,650 | 3,670 | 32,000 | 3,670 |
| 1991-11-01 | 3,720 | 3,720 | 3,650 | 3,670 | 48,000 | 3,670 |
| 1991-10-31 | 3,730 | 3,750 | 3,720 | 3,720 | 85,000 | 3,720 |
| 1991-10-30 | 3,750 | 3,750 | 3,720 | 3,730 | 66,000 | 3,730 |
| 1991-10-29 | 3,820 | 3,820 | 3,720 | 3,750 | 98,000 | 3,750 |
| 1991-10-28 | 3,870 | 3,870 | 3,790 | 3,790 | 69,000 | 3,790 |
| 1991-10-25 | 3,750 | 3,830 | 3,730 | 3,830 | 109,000 | 3,830 |
| 1991-10-24 | 3,680 | 3,750 | 3,680 | 3,720 | 97,000 | 3,720 |
| 1991-10-23 | 3,670 | 3,700 | 3,660 | 3,660 | 78,000 | 3,660 |
| 1991-10-22 | 3,600 | 3,700 | 3,600 | 3,700 | 71,000 | 3,700 |
| 1991-10-21 | 3,630 | 3,670 | 3,630 | 3,640 | 116,000 | 3,640 |
| 1991-10-18 | 3,490 | 3,600 | 3,470 | 3,580 | 233,000 | 3,580 |
| 1991-10-17 | 3,470 | 3,490 | 3,460 | 3,490 | 75,000 | 3,490 |
| 1991-10-16 | 3,490 | 3,490 | 3,460 | 3,490 | 65,000 | 3,490 |
| 1991-10-15 | 3,500 | 3,500 | 3,480 | 3,480 | 54,000 | 3,480 |
| 1991-10-14 | 3,490 | 3,490 | 3,470 | 3,490 | 52,000 | 3,490 |
| 1991-10-11 | 3,510 | 3,510 | 3,490 | 3,490 | 78,000 | 3,490 |
| 1991-10-09 | 3,480 | 3,510 | 3,480 | 3,510 | 80,000 | 3,510 |
| 1991-10-08 | 3,460 | 3,510 | 3,440 | 3,510 | 150,000 | 3,510 |
| 1991-10-07 | 3,530 | 3,540 | 3,480 | 3,490 | 157,000 | 3,490 |
| 1991-10-04 | 3,610 | 3,610 | 3,530 | 3,530 | 285,000 | 3,530 |
| 1991-10-03 | 3,650 | 3,680 | 3,650 | 3,650 | 107,000 | 3,650 |
| 1991-10-02 | 3,670 | 3,700 | 3,610 | 3,650 | 178,000 | 3,650 |
| 1991-10-01 | 3,700 | 3,790 | 3,650 | 3,710 | 123,000 | 3,710 |
| 1991-09-30 | 3,890 | 3,890 | 3,700 | 3,790 | 371,000 | 3,790 |
| 1991-09-27 | 3,950 | 3,950 | 3,880 | 3,910 | 116,000 | 3,910 |
| 1991-09-26 | 3,900 | 3,940 | 3,840 | 3,850 | 108,000 | 3,850 |
| 1991-09-25 | 3,820 | 3,880 | 3,820 | 3,850 | 195,000 | 3,850 |
| 1991-09-24 | 3,750 | 3,830 | 3,750 | 3,800 | 142,000 | 3,800 |
| 1991-09-20 | 3,750 | 3,780 | 3,720 | 3,750 | 192,000 | 3,750 |
| 1991-09-19 | 3,730 | 3,800 | 3,700 | 3,700 | 184,000 | 3,700 |
| 1991-09-18 | 3,540 | 3,700 | 3,540 | 3,700 | 261,000 | 3,700 |
| 1991-09-17 | 3,460 | 3,490 | 3,450 | 3,490 | 246,000 | 3,490 |
| 1991-09-13 | 3,300 | 3,340 | 3,270 | 3,300 | 191,000 | 3,300 |
| 1991-09-12 | 3,390 | 3,400 | 3,340 | 3,340 | 87,000 | 3,340 |
| 1991-09-11 | 3,370 | 3,450 | 3,370 | 3,390 | 591,000 | 3,390 |
| 1991-09-10 | 3,480 | 3,480 | 3,440 | 3,450 | 77,000 | 3,450 |
| 1991-09-09 | 3,390 | 3,480 | 3,390 | 3,470 | 105,000 | 3,470 |
| 1991-09-06 | 3,410 | 3,410 | 3,360 | 3,370 | 177,000 | 3,370 |
| 1991-09-05 | 3,500 | 3,500 | 3,410 | 3,410 | 46,000 | 3,410 |
| 1991-09-04 | 3,470 | 3,500 | 3,450 | 3,500 | 560,000 | 3,500 |
| 1991-09-03 | 3,500 | 3,500 | 3,470 | 3,470 | 34,000 | 3,470 |
| 1991-09-02 | 3,480 | 3,540 | 3,470 | 3,500 | 40,000 | 3,500 |
| 1991-08-30 | 3,540 | 3,540 | 3,500 | 3,500 | 31,000 | 3,500 |
| 1991-08-29 | 3,500 | 3,550 | 3,500 | 3,550 | 36,000 | 3,550 |
| 1991-08-28 | 3,470 | 3,500 | 3,450 | 3,500 | 92,000 | 3,500 |
| 1991-08-27 | 3,450 | 3,500 | 3,450 | 3,500 | 32,000 | 3,500 |
| 1991-08-26 | 3,600 | 3,600 | 3,480 | 3,500 | 26,000 | 3,500 |
| 1991-08-23 | 3,600 | 3,600 | 3,530 | 3,570 | 63,000 | 3,570 |
| 1991-08-22 | 3,550 | 3,620 | 3,500 | 3,550 | 371,000 | 3,550 |
| 1991-08-21 | 3,410 | 3,520 | 3,390 | 3,400 | 299,000 | 3,400 |
| 1991-08-20 | 3,510 | 3,520 | 3,350 | 3,400 | 72,000 | 3,400 |
| 1991-08-19 | 3,650 | 3,650 | 3,500 | 3,500 | 74,000 | 3,500 |
| 1991-08-16 | 3,950 | 3,950 | 3,770 | 3,770 | 133,000 | 3,770 |
| 1991-08-15 | 4,050 | 4,090 | 3,950 | 3,950 | 60,000 | 3,950 |
| 1991-08-14 | 4,000 | 4,070 | 3,950 | 4,070 | 40,000 | 4,070 |
| 1991-08-13 | 3,870 | 3,950 | 3,870 | 3,950 | 48,000 | 3,950 |
| 1991-08-12 | 3,950 | 3,960 | 3,900 | 3,900 | 30,000 | 3,900 |
| 1991-08-09 | 4,000 | 4,000 | 3,950 | 3,950 | 95,000 | 3,950 |
| 1991-08-08 | 4,160 | 4,160 | 4,050 | 4,080 | 87,000 | 4,080 |
| 1991-08-07 | 4,230 | 4,230 | 4,160 | 4,160 | 116,000 | 4,160 |
| 1991-08-06 | 4,320 | 4,320 | 4,210 | 4,230 | 54,000 | 4,230 |
| 1991-08-05 | 4,400 | 4,400 | 4,320 | 4,340 | 18,000 | 4,340 |
| 1991-08-02 | 4,330 | 4,390 | 4,330 | 4,350 | 112,000 | 4,350 |
| 1991-08-01 | 4,310 | 4,350 | 4,310 | 4,320 | 88,000 | 4,320 |
| 1991-07-31 | 4,280 | 4,330 | 4,280 | 4,310 | 36,000 | 4,310 |
| 1991-07-30 | 4,250 | 4,300 | 4,250 | 4,280 | 47,000 | 4,280 |
| 1991-07-29 | 4,280 | 4,290 | 4,280 | 4,280 | 43,000 | 4,280 |
| 1991-07-26 | 4,340 | 4,340 | 4,270 | 4,280 | 31,000 | 4,280 |
| 1991-07-25 | 4,280 | 4,350 | 4,220 | 4,350 | 72,000 | 4,350 |
| 1991-07-24 | 4,280 | 4,300 | 4,250 | 4,280 | 95,000 | 4,280 |
| 1991-07-23 | 4,340 | 4,340 | 4,210 | 4,280 | 103,000 | 4,280 |
| 1991-07-22 | 4,300 | 4,350 | 4,300 | 4,340 | 56,000 | 4,340 |
| 1991-07-19 | 4,420 | 4,420 | 4,350 | 4,350 | 91,000 | 4,350 |
| 1991-07-18 | 4,440 | 4,470 | 4,420 | 4,430 | 71,000 | 4,430 |
| 1991-07-17 | 4,540 | 4,540 | 4,470 | 4,470 | 13,000 | 4,470 |
| 1991-07-16 | 4,560 | 4,560 | 4,500 | 4,550 | 27,000 | 4,550 |
| 1991-07-15 | 4,570 | 4,570 | 4,500 | 4,550 | 54,000 | 4,550 |
| 1991-07-12 | 4,550 | 4,550 | 4,500 | 4,520 | 25,000 | 4,520 |
| 1991-07-11 | 4,470 | 4,600 | 4,440 | 4,600 | 96,000 | 4,600 |
| 1991-07-10 | 4,280 | 4,450 | 4,250 | 4,440 | 108,000 | 4,440 |
| 1991-07-09 | 4,280 | 4,290 | 4,100 | 4,240 | 121,000 | 4,240 |
| 1991-07-08 | 4,400 | 4,400 | 4,280 | 4,290 | 90,000 | 4,290 |
| 1991-07-05 | 4,470 | 4,470 | 4,400 | 4,400 | 63,000 | 4,400 |
| 1991-07-04 | 4,440 | 4,450 | 4,400 | 4,450 | 52,000 | 4,450 |
| 1991-07-03 | 4,530 | 4,530 | 4,480 | 4,480 | 35,000 | 4,480 |
| 1991-07-02 | 4,550 | 4,590 | 4,550 | 4,580 | 48,000 | 4,580 |
| 1991-07-01 | 4,600 | 4,600 | 4,540 | 4,550 | 70,000 | 4,550 |
| 1991-06-28 | 4,510 | 4,540 | 4,480 | 4,500 | 135,000 | 4,500 |
| 1991-06-27 | 4,540 | 4,550 | 4,490 | 4,500 | 133,000 | 4,500 |
| 1991-06-26 | 4,580 | 4,580 | 4,550 | 4,550 | 84,000 | 4,550 |
| 1991-06-25 | 4,550 | 4,580 | 4,550 | 4,560 | 132,000 | 4,560 |
| 1991-06-24 | 4,600 | 4,620 | 4,580 | 4,600 | 131,000 | 4,600 |
| 1991-06-21 | 4,600 | 4,640 | 4,590 | 4,600 | 118,000 | 4,600 |
| 1991-06-20 | 4,560 | 4,610 | 4,540 | 4,600 | 143,000 | 4,600 |
| 1991-06-19 | 4,550 | 4,640 | 4,520 | 4,640 | 189,000 | 4,640 |
| 1991-06-18 | 4,520 | 4,600 | 4,520 | 4,600 | 123,000 | 4,600 |
| 1991-06-17 | 4,650 | 4,660 | 4,550 | 4,600 | 80,000 | 4,600 |
| 1991-06-14 | 4,670 | 4,670 | 4,590 | 4,660 | 176,000 | 4,660 |
| 1991-06-13 | 4,470 | 4,690 | 4,470 | 4,680 | 268,000 | 4,680 |
| 1991-06-12 | 4,500 | 4,560 | 4,470 | 4,510 | 193,000 | 4,510 |
| 1991-06-11 | 4,480 | 4,500 | 4,440 | 4,480 | 263,000 | 4,480 |
| 1991-06-10 | 4,530 | 4,550 | 4,490 | 4,490 | 100,000 | 4,490 |
| 1991-06-07 | 4,540 | 4,590 | 4,530 | 4,580 | 189,000 | 4,580 |
| 1991-06-06 | 4,550 | 4,590 | 4,540 | 4,540 | 91,000 | 4,540 |
| 1991-06-05 | 4,540 | 4,600 | 4,530 | 4,600 | 105,000 | 4,600 |
| 1991-06-04 | 4,550 | 4,630 | 4,550 | 4,570 | 72,000 | 4,570 |
| 1991-06-03 | 4,720 | 4,720 | 4,600 | 4,600 | 72,000 | 4,600 |
| 1991-05-31 | 4,600 | 4,740 | 4,600 | 4,670 | 173,000 | 4,670 |
| 1991-05-30 | 4,450 | 4,580 | 4,450 | 4,580 | 93,000 | 4,580 |
| 1991-05-29 | 4,430 | 4,490 | 4,430 | 4,430 | 72,000 | 4,430 |
| 1991-05-28 | 4,410 | 4,430 | 4,410 | 4,430 | 65,000 | 4,430 |
| 1991-05-27 | 4,420 | 4,420 | 4,400 | 4,410 | 134,000 | 4,410 |
| 1991-05-24 | 4,550 | 4,550 | 4,470 | 4,470 | 49,000 | 4,470 |
| 1991-05-23 | 4,500 | 4,550 | 4,490 | 4,550 | 122,000 | 4,550 |
| 1991-05-22 | 4,580 | 4,610 | 4,550 | 4,550 | 175,000 | 4,550 |
| 1991-05-21 | 4,450 | 4,550 | 4,400 | 4,550 | 84,000 | 4,550 |
| 1991-05-20 | 4,530 | 4,560 | 4,490 | 4,500 | 30,000 | 4,500 |
| 1991-05-17 | 4,600 | 4,620 | 4,570 | 4,570 | 74,000 | 4,570 |
| 1991-05-16 | 4,610 | 4,650 | 4,530 | 4,600 | 127,000 | 4,600 |
| 1991-05-15 | 4,760 | 4,760 | 4,660 | 4,660 | 145,000 | 4,660 |
| 1991-05-14 | 4,810 | 4,830 | 4,760 | 4,760 | 95,000 | 4,760 |
| 1991-05-13 | 4,860 | 4,890 | 4,810 | 4,860 | 48,000 | 4,860 |
| 1991-05-10 | 4,900 | 4,900 | 4,850 | 4,870 | 221,000 | 4,870 |
| 1991-05-09 | 4,780 | 4,900 | 4,780 | 4,830 | 356,000 | 4,830 |
| 1991-05-08 | 4,750 | 4,800 | 4,750 | 4,770 | 298,000 | 4,770 |
| 1991-05-07 | 4,730 | 4,760 | 4,730 | 4,740 | 72,000 | 4,740 |
| 1991-05-02 | 4,750 | 4,790 | 4,740 | 4,760 | 178,000 | 4,760 |
| 1991-05-01 | 4,620 | 4,790 | 4,620 | 4,790 | 193,000 | 4,790 |
| 1991-04-30 | 4,670 | 4,680 | 4,620 | 4,670 | 77,000 | 4,670 |
| 1991-04-26 | 4,700 | 4,700 | 4,610 | 4,650 | 85,000 | 4,650 |
| 1991-04-25 | 4,700 | 4,720 | 4,660 | 4,670 | 165,000 | 4,670 |
| 1991-04-24 | 4,740 | 4,770 | 4,710 | 4,710 | 178,000 | 4,710 |
| 1991-04-23 | 4,750 | 4,800 | 4,730 | 4,760 | 268,000 | 4,760 |
| 1991-04-22 | 4,900 | 4,900 | 4,780 | 4,800 | 161,000 | 4,800 |
| 1991-04-19 | 4,800 | 4,950 | 4,780 | 4,860 | 332,000 | 4,860 |
| 1991-04-18 | 4,850 | 4,870 | 4,790 | 4,800 | 178,000 | 4,800 |
| 1991-04-17 | 4,800 | 4,840 | 4,780 | 4,800 | 182,000 | 4,800 |
| 1991-04-16 | 4,840 | 4,860 | 4,800 | 4,840 | 367,000 | 4,840 |
| 1991-04-15 | 4,760 | 4,800 | 4,760 | 4,800 | 331,000 | 4,800 |
| 1991-04-12 | 4,650 | 4,800 | 4,650 | 4,710 | 173,000 | 4,710 |
| 1991-04-11 | 4,650 | 4,700 | 4,600 | 4,600 | 69,000 | 4,600 |
| 1991-04-10 | 4,690 | 4,770 | 4,650 | 4,650 | 190,000 | 4,650 |
| 1991-04-09 | 4,750 | 4,770 | 4,700 | 4,700 | 70,000 | 4,700 |
| 1991-04-08 | 4,830 | 4,830 | 4,750 | 4,800 | 78,000 | 4,800 |
| 1991-04-05 | 4,690 | 4,840 | 4,690 | 4,840 | 300,000 | 4,840 |
| 1991-04-04 | 4,650 | 4,680 | 4,600 | 4,680 | 184,000 | 4,680 |
| 1991-04-03 | 4,680 | 4,700 | 4,660 | 4,670 | 160,000 | 4,670 |
| 1991-04-02 | 4,630 | 4,680 | 4,610 | 4,680 | 131,000 | 4,680 |
| 1991-04-01 | 4,740 | 4,740 | 4,680 | 4,680 | 129,000 | 4,680 |
| 1991-03-29 | 4,690 | 4,760 | 4,630 | 4,740 | 313,000 | 4,740 |
| 1991-03-28 | 4,460 | 4,700 | 4,460 | 4,680 | 428,000 | 4,680 |
| 1991-03-27 | 4,430 | 4,500 | 4,370 | 4,500 | 128,000 | 4,500 |
| 1991-03-26 | 4,420 | 4,480 | 4,310 | 4,350 | 165,000 | 4,350 |
| 1991-03-25 | 4,800 | 4,810 | 4,760 | 4,760 | 293,000 | 4,327.27 |
| 1991-03-22 | 4,860 | 4,860 | 4,660 | 4,750 | 148,000 | 4,318.18 |
| 1991-03-20 | 4,850 | 4,860 | 4,790 | 4,860 | 238,000 | 4,418.18 |
| 1991-03-19 | 4,890 | 4,890 | 4,850 | 4,860 | 109,000 | 4,418.18 |
| 1991-03-18 | 4,840 | 4,900 | 4,820 | 4,890 | 234,000 | 4,445.45 |
| 1991-03-15 | 4,770 | 4,820 | 4,740 | 4,800 | 178,000 | 4,363.64 |
| 1991-03-14 | 4,780 | 4,780 | 4,710 | 4,770 | 116,000 | 4,336.36 |
| 1991-03-13 | 4,770 | 4,770 | 4,730 | 4,750 | 109,000 | 4,318.18 |
| 1991-03-12 | 4,740 | 4,780 | 4,670 | 4,770 | 138,000 | 4,336.36 |
| 1991-03-11 | 4,800 | 4,800 | 4,750 | 4,770 | 123,000 | 4,336.36 |
| 1991-03-08 | 4,730 | 4,750 | 4,680 | 4,750 | 195,000 | 4,318.18 |
| 1991-03-07 | 4,740 | 4,740 | 4,680 | 4,740 | 210,000 | 4,309.09 |
| 1991-03-06 | 4,600 | 4,750 | 4,600 | 4,750 | 456,000 | 4,318.18 |
| 1991-03-05 | 4,500 | 4,550 | 4,480 | 4,550 | 111,000 | 4,136.36 |
| 1991-03-04 | 4,500 | 4,510 | 4,490 | 4,510 | 56,000 | 4,100 |
| 1991-03-01 | 4,550 | 4,550 | 4,480 | 4,500 | 86,000 | 4,090.91 |
| 1991-02-28 | 4,580 | 4,620 | 4,550 | 4,580 | 221,000 | 4,163.64 |
| 1991-02-27 | 4,600 | 4,600 | 4,530 | 4,590 | 144,000 | 4,172.73 |
| 1991-02-26 | 4,550 | 4,600 | 4,530 | 4,600 | 351,000 | 4,181.82 |
| 1991-02-25 | 4,440 | 4,560 | 4,440 | 4,550 | 175,000 | 4,136.36 |
| 1991-02-22 | 4,500 | 4,500 | 4,350 | 4,470 | 147,000 | 4,063.64 |
| 1991-02-21 | 4,560 | 4,560 | 4,480 | 4,550 | 109,000 | 4,136.36 |
| 1991-02-20 | 4,630 | 4,640 | 4,590 | 4,600 | 45,000 | 4,181.82 |
| 1991-02-19 | 4,750 | 4,750 | 4,650 | 4,700 | 100,000 | 4,272.73 |
| 1991-02-18 | 4,530 | 4,750 | 4,510 | 4,750 | 385,000 | 4,318.18 |
| 1991-02-15 | 4,360 | 4,480 | 4,340 | 4,480 | 153,000 | 4,072.73 |
| 1991-02-14 | 4,410 | 4,450 | 4,340 | 4,390 | 233,000 | 3,990.91 |
| 1991-02-13 | 4,340 | 4,360 | 4,300 | 4,340 | 169,000 | 3,945.45 |
| 1991-02-12 | 4,330 | 4,380 | 4,300 | 4,300 | 175,000 | 3,909.09 |
| 1991-02-08 | 4,180 | 4,300 | 4,170 | 4,250 | 133,000 | 3,863.64 |
| 1991-02-07 | 4,260 | 4,280 | 4,180 | 4,190 | 188,000 | 3,809.09 |
| 1991-02-06 | 4,280 | 4,280 | 4,210 | 4,210 | 184,000 | 3,827.27 |
| 1991-02-05 | 4,240 | 4,300 | 4,200 | 4,280 | 435,000 | 3,890.91 |
| 1991-02-04 | 4,110 | 4,230 | 4,090 | 4,200 | 753,000 | 3,818.18 |
| 1991-02-01 | 4,000 | 4,030 | 3,930 | 4,030 | 169,000 | 3,663.64 |
| 1991-01-31 | 4,050 | 4,080 | 3,950 | 3,950 | 259,000 | 3,590.91 |
| 1991-01-30 | 3,820 | 4,040 | 3,800 | 4,000 | 436,000 | 3,636.36 |
| 1991-01-29 | 3,610 | 3,720 | 3,600 | 3,690 | 226,000 | 3,354.55 |
| 1991-01-28 | 3,630 | 3,630 | 3,610 | 3,610 | 60,000 | 3,281.82 |
| 1991-01-25 | 3,690 | 3,690 | 3,610 | 3,660 | 51,000 | 3,327.27 |
| 1991-01-24 | 3,630 | 3,690 | 3,580 | 3,640 | 62,000 | 3,309.09 |
| 1991-01-23 | 3,600 | 3,620 | 3,580 | 3,580 | 105,000 | 3,254.55 |
| 1991-01-22 | 3,750 | 3,800 | 3,750 | 3,750 | 72,000 | 3,409.09 |
| 1991-01-21 | 3,800 | 3,800 | 3,750 | 3,800 | 71,000 | 3,454.55 |
| 1991-01-18 | 3,860 | 3,950 | 3,810 | 3,820 | 216,000 | 3,472.73 |
| 1991-01-17 | 3,700 | 3,850 | 3,650 | 3,820 | 372,000 | 3,472.73 |
| 1991-01-16 | 3,700 | 3,700 | 3,700 | 3,700 | 31,000 | 3,363.64 |
| 1991-01-14 | 3,800 | 3,830 | 3,750 | 3,830 | 42,000 | 3,481.82 |
| 1991-01-11 | 3,750 | 3,850 | 3,700 | 3,850 | 92,000 | 3,500 |
| 1991-01-10 | 3,700 | 3,750 | 3,590 | 3,750 | 139,000 | 3,409.09 |
| 1991-01-09 | 3,750 | 3,750 | 3,700 | 3,750 | 144,000 | 3,409.09 |
| 1991-01-08 | 3,950 | 3,950 | 3,800 | 3,800 | 60,000 | 3,454.55 |
| 1991-01-07 | 3,990 | 3,990 | 3,990 | 3,990 | 13,000 | 3,627.27 |
| 1991-01-04 | 4,040 | 4,060 | 4,040 | 4,040 | 25,000 | 3,672.73 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
