6366 千代田化工建設(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 | 2,010 | 2,020 | 1,980 | 2,020 | 673,000 | 4,040 |
| 1991-12-27 | 2,020 | 2,020 | 1,980 | 1,980 | 570,000 | 3,960 |
| 1991-12-26 | 2,020 | 2,020 | 1,970 | 1,990 | 667,000 | 3,980 |
| 1991-12-25 | 2,000 | 2,030 | 1,990 | 2,020 | 504,000 | 4,040 |
| 1991-12-24 | 2,050 | 2,050 | 1,960 | 2,000 | 747,000 | 4,000 |
| 1991-12-20 | 2,010 | 2,040 | 1,980 | 1,980 | 1,003,000 | 3,960 |
| 1991-12-19 | 2,060 | 2,070 | 2,000 | 2,000 | 744,000 | 4,000 |
| 1991-12-18 | 2,090 | 2,110 | 2,070 | 2,100 | 442,000 | 4,200 |
| 1991-12-17 | 2,130 | 2,150 | 2,090 | 2,100 | 1,276,000 | 4,200 |
| 1991-12-16 | 2,050 | 2,100 | 2,030 | 2,090 | 597,000 | 4,180 |
| 1991-12-13 | 2,040 | 2,040 | 1,980 | 2,030 | 3,245,000 | 4,060 |
| 1991-12-12 | 1,980 | 2,000 | 1,950 | 1,970 | 1,520,000 | 3,940 |
| 1991-12-11 | 1,950 | 1,980 | 1,900 | 1,980 | 1,254,000 | 3,960 |
| 1991-12-10 | 2,000 | 2,010 | 1,970 | 1,970 | 782,000 | 3,940 |
| 1991-12-09 | 1,970 | 2,010 | 1,970 | 2,010 | 277,000 | 4,020 |
| 1991-12-06 | 1,960 | 1,980 | 1,960 | 1,960 | 680,000 | 3,920 |
| 1991-12-05 | 2,010 | 2,020 | 1,990 | 2,000 | 642,000 | 4,000 |
| 1991-12-04 | 1,970 | 2,020 | 1,950 | 2,010 | 645,000 | 4,020 |
| 1991-12-03 | 1,940 | 1,960 | 1,920 | 1,950 | 925,000 | 3,900 |
| 1991-12-02 | 1,910 | 1,950 | 1,900 | 1,910 | 1,269,000 | 3,820 |
| 1991-11-29 | 2,070 | 2,070 | 1,970 | 1,970 | 1,032,000 | 3,940 |
| 1991-11-28 | 2,060 | 2,070 | 2,040 | 2,040 | 840,000 | 4,080 |
| 1991-11-27 | 2,100 | 2,110 | 2,080 | 2,100 | 615,000 | 4,200 |
| 1991-11-26 | 2,060 | 2,090 | 2,050 | 2,080 | 630,000 | 4,160 |
| 1991-11-25 | 2,060 | 2,070 | 2,050 | 2,050 | 514,000 | 4,100 |
| 1991-11-22 | 2,130 | 2,130 | 2,090 | 2,090 | 814,000 | 4,180 |
| 1991-11-21 | 2,170 | 2,200 | 2,110 | 2,130 | 740,000 | 4,260 |
| 1991-11-20 | 2,150 | 2,160 | 2,130 | 2,160 | 823,000 | 4,320 |
| 1991-11-19 | 2,210 | 2,230 | 2,170 | 2,170 | 766,000 | 4,340 |
| 1991-11-18 | 2,160 | 2,200 | 2,150 | 2,170 | 1,247,000 | 4,340 |
| 1991-11-15 | 2,250 | 2,260 | 2,220 | 2,240 | 845,000 | 4,480 |
| 1991-11-14 | 2,290 | 2,290 | 2,230 | 2,240 | 608,000 | 4,480 |
| 1991-11-13 | 2,300 | 2,300 | 2,250 | 2,250 | 290,000 | 4,500 |
| 1991-11-12 | 2,230 | 2,280 | 2,230 | 2,280 | 456,000 | 4,560 |
| 1991-11-11 | 2,230 | 2,240 | 2,220 | 2,220 | 433,000 | 4,440 |
| 1991-11-08 | 2,280 | 2,280 | 2,230 | 2,250 | 880,000 | 4,500 |
| 1991-11-07 | 2,270 | 2,300 | 2,240 | 2,240 | 640,000 | 4,480 |
| 1991-11-06 | 2,250 | 2,290 | 2,210 | 2,260 | 1,023,000 | 4,520 |
| 1991-11-05 | 2,290 | 2,300 | 2,250 | 2,250 | 504,000 | 4,500 |
| 1991-11-01 | 2,320 | 2,330 | 2,290 | 2,290 | 655,000 | 4,580 |
| 1991-10-31 | 2,310 | 2,340 | 2,310 | 2,340 | 773,000 | 4,680 |
| 1991-10-30 | 2,370 | 2,390 | 2,310 | 2,310 | 867,000 | 4,620 |
| 1991-10-29 | 2,400 | 2,400 | 2,350 | 2,360 | 1,851,000 | 4,720 |
| 1991-10-28 | 2,330 | 2,360 | 2,330 | 2,360 | 721,000 | 4,720 |
| 1991-10-25 | 2,340 | 2,350 | 2,310 | 2,320 | 2,042,000 | 4,640 |
| 1991-10-24 | 2,350 | 2,380 | 2,330 | 2,340 | 1,741,000 | 4,680 |
| 1991-10-23 | 2,390 | 2,390 | 2,330 | 2,330 | 1,673,000 | 4,660 |
| 1991-10-22 | 2,360 | 2,410 | 2,360 | 2,400 | 2,608,000 | 4,800 |
| 1991-10-21 | 2,410 | 2,450 | 2,390 | 2,400 | 5,939,000 | 4,800 |
| 1991-10-18 | 2,250 | 2,370 | 2,240 | 2,370 | 7,554,000 | 4,740 |
| 1991-10-17 | 2,200 | 2,270 | 2,200 | 2,230 | 2,989,000 | 4,460 |
| 1991-10-16 | 2,230 | 2,230 | 2,180 | 2,180 | 1,216,000 | 4,360 |
| 1991-10-15 | 2,120 | 2,210 | 2,120 | 2,190 | 1,886,000 | 4,380 |
| 1991-10-14 | 2,130 | 2,150 | 2,110 | 2,120 | 716,000 | 4,240 |
| 1991-10-11 | 2,100 | 2,160 | 2,100 | 2,120 | 880,000 | 4,240 |
| 1991-10-09 | 2,120 | 2,160 | 2,090 | 2,140 | 2,367,000 | 4,280 |
| 1991-10-08 | 2,150 | 2,220 | 2,130 | 2,140 | 2,262,000 | 4,280 |
| 1991-10-07 | 2,250 | 2,260 | 2,190 | 2,190 | 1,030,000 | 4,380 |
| 1991-10-04 | 2,240 | 2,260 | 2,200 | 2,250 | 3,719,000 | 4,500 |
| 1991-10-03 | 2,080 | 2,220 | 2,070 | 2,210 | 4,347,000 | 4,420 |
| 1991-10-02 | 2,100 | 2,100 | 2,050 | 2,070 | 1,085,000 | 4,140 |
| 1991-10-01 | 2,010 | 2,080 | 2,000 | 2,060 | 1,315,000 | 4,120 |
| 1991-09-30 | 2,060 | 2,090 | 2,020 | 2,040 | 432,000 | 4,080 |
| 1991-09-27 | 2,090 | 2,120 | 2,060 | 2,060 | 1,145,000 | 4,120 |
| 1991-09-26 | 2,090 | 2,120 | 2,070 | 2,090 | 1,853,000 | 4,180 |
| 1991-09-25 | 1,980 | 2,100 | 1,960 | 2,070 | 2,697,000 | 4,140 |
| 1991-09-24 | 1,970 | 2,010 | 1,970 | 1,980 | 1,124,000 | 3,960 |
| 1991-09-20 | 2,080 | 2,100 | 2,000 | 2,010 | 970,000 | 4,020 |
| 1991-09-19 | 2,140 | 2,140 | 2,060 | 2,060 | 2,888,000 | 4,120 |
| 1991-09-18 | 2,100 | 2,140 | 2,080 | 2,110 | 1,414,000 | 4,220 |
| 1991-09-17 | 2,170 | 2,180 | 2,120 | 2,140 | 1,239,000 | 4,280 |
| 1991-09-13 | 2,050 | 2,140 | 2,050 | 2,130 | 5,840,000 | 4,260 |
| 1991-09-12 | 2,000 | 2,070 | 2,000 | 2,030 | 1,441,000 | 4,060 |
| 1991-09-11 | 1,920 | 1,980 | 1,910 | 1,940 | 843,000 | 3,880 |
| 1991-09-10 | 1,980 | 2,000 | 1,930 | 1,940 | 1,046,000 | 3,880 |
| 1991-09-09 | 2,070 | 2,090 | 1,990 | 1,990 | 1,066,000 | 3,980 |
| 1991-09-06 | 2,080 | 2,130 | 2,070 | 2,070 | 2,904,000 | 4,140 |
| 1991-09-05 | 1,940 | 2,040 | 1,930 | 2,020 | 3,273,000 | 4,040 |
| 1991-09-04 | 1,860 | 1,940 | 1,860 | 1,910 | 1,082,000 | 3,820 |
| 1991-09-03 | 1,880 | 1,890 | 1,850 | 1,860 | 747,000 | 3,720 |
| 1991-09-02 | 1,920 | 1,920 | 1,870 | 1,880 | 1,458,000 | 3,760 |
| 1991-08-30 | 1,900 | 1,920 | 1,890 | 1,900 | 1,434,000 | 3,800 |
| 1991-08-29 | 1,870 | 1,910 | 1,860 | 1,880 | 2,284,000 | 3,760 |
| 1991-08-28 | 1,820 | 1,840 | 1,810 | 1,830 | 865,000 | 3,660 |
| 1991-08-27 | 1,790 | 1,840 | 1,780 | 1,800 | 1,504,000 | 3,600 |
| 1991-08-26 | 1,830 | 1,830 | 1,790 | 1,790 | 1,354,000 | 3,580 |
| 1991-08-23 | 1,820 | 1,860 | 1,800 | 1,800 | 1,562,000 | 3,600 |
| 1991-08-22 | 1,890 | 1,890 | 1,840 | 1,850 | 2,995,000 | 3,700 |
| 1991-08-21 | 1,770 | 1,860 | 1,770 | 1,800 | 2,958,000 | 3,600 |
| 1991-08-20 | 1,740 | 1,770 | 1,700 | 1,760 | 2,737,000 | 3,520 |
| 1991-08-19 | 1,790 | 1,800 | 1,650 | 1,680 | 4,194,000 | 3,360 |
| 1991-08-16 | 1,830 | 1,860 | 1,770 | 1,770 | 2,014,000 | 3,540 |
| 1991-08-15 | 1,790 | 1,860 | 1,780 | 1,830 | 3,173,000 | 3,660 |
| 1991-08-14 | 1,760 | 1,820 | 1,750 | 1,820 | 2,865,000 | 3,640 |
| 1991-08-13 | 1,710 | 1,810 | 1,700 | 1,730 | 2,669,000 | 3,460 |
| 1991-08-12 | 1,850 | 1,850 | 1,730 | 1,740 | 3,067,000 | 3,480 |
| 1991-08-09 | 1,920 | 1,930 | 1,900 | 1,900 | 1,041,000 | 3,800 |
| 1991-08-08 | 1,970 | 1,980 | 1,950 | 1,950 | 551,000 | 3,900 |
| 1991-08-07 | 1,990 | 1,990 | 1,960 | 1,970 | 738,000 | 3,940 |
| 1991-08-06 | 2,010 | 2,010 | 1,960 | 1,960 | 828,000 | 3,920 |
| 1991-08-05 | 2,040 | 2,040 | 2,000 | 2,020 | 457,000 | 4,040 |
| 1991-08-02 | 2,030 | 2,040 | 2,020 | 2,030 | 533,000 | 4,060 |
| 1991-08-01 | 2,130 | 2,130 | 2,040 | 2,050 | 1,560,000 | 4,100 |
| 1991-07-31 | 2,030 | 2,120 | 2,020 | 2,090 | 2,949,000 | 4,180 |
| 1991-07-30 | 1,980 | 1,990 | 1,960 | 1,970 | 753,000 | 3,940 |
| 1991-07-29 | 1,990 | 2,000 | 1,970 | 1,970 | 493,000 | 3,940 |
| 1991-07-26 | 1,990 | 2,010 | 1,960 | 1,980 | 801,000 | 3,960 |
| 1991-07-25 | 1,990 | 2,010 | 1,970 | 2,000 | 607,000 | 4,000 |
| 1991-07-24 | 1,960 | 2,010 | 1,940 | 1,990 | 1,772,000 | 3,980 |
| 1991-07-23 | 1,930 | 1,970 | 1,920 | 1,940 | 950,000 | 3,880 |
| 1991-07-22 | 1,940 | 1,960 | 1,930 | 1,940 | 903,000 | 3,880 |
| 1991-07-19 | 2,000 | 2,010 | 1,930 | 1,960 | 901,000 | 3,920 |
| 1991-07-18 | 1,970 | 2,020 | 1,910 | 1,970 | 1,552,000 | 3,940 |
| 1991-07-17 | 2,060 | 2,080 | 2,010 | 2,010 | 1,410,000 | 4,020 |
| 1991-07-16 | 2,140 | 2,150 | 2,100 | 2,100 | 1,098,000 | 4,200 |
| 1991-07-15 | 2,110 | 2,140 | 2,080 | 2,140 | 1,116,000 | 4,280 |
| 1991-07-12 | 2,140 | 2,190 | 2,110 | 2,110 | 1,669,000 | 4,220 |
| 1991-07-11 | 2,070 | 2,170 | 2,050 | 2,170 | 3,048,000 | 4,340 |
| 1991-07-10 | 1,990 | 2,070 | 1,940 | 2,070 | 2,412,000 | 4,140 |
| 1991-07-09 | 1,880 | 2,090 | 1,850 | 1,980 | 3,399,000 | 3,960 |
| 1991-07-08 | 1,860 | 1,880 | 1,830 | 1,850 | 2,105,000 | 3,700 |
| 1991-07-05 | 1,930 | 1,960 | 1,860 | 1,890 | 2,401,000 | 3,780 |
| 1991-07-04 | 1,810 | 1,970 | 1,800 | 1,950 | 4,408,000 | 3,900 |
| 1991-07-03 | 1,930 | 1,930 | 1,810 | 1,870 | 6,027,000 | 3,740 |
| 1991-07-02 | 2,120 | 2,130 | 1,960 | 1,960 | 3,964,000 | 3,920 |
| 1991-07-01 | 2,170 | 2,180 | 2,080 | 2,160 | 4,656,000 | 4,320 |
| 1991-06-28 | 2,350 | 2,350 | 2,020 | 2,050 | 8,057,000 | 4,100 |
| 1991-06-27 | 2,280 | 2,400 | 2,280 | 2,310 | 3,851,000 | 4,620 |
| 1991-06-26 | 2,500 | 2,520 | 2,300 | 2,320 | 3,597,000 | 4,640 |
| 1991-06-25 | 2,360 | 2,540 | 2,360 | 2,540 | 3,481,000 | 5,080 |
| 1991-06-24 | 2,520 | 2,530 | 2,400 | 2,400 | 2,222,000 | 4,800 |
| 1991-06-21 | 2,550 | 2,580 | 2,540 | 2,560 | 1,336,000 | 5,120 |
| 1991-06-20 | 2,510 | 2,580 | 2,510 | 2,540 | 2,509,000 | 5,080 |
| 1991-06-19 | 2,620 | 2,640 | 2,530 | 2,530 | 2,728,000 | 5,060 |
| 1991-06-18 | 2,650 | 2,680 | 2,610 | 2,660 | 2,179,000 | 5,320 |
| 1991-06-17 | 2,780 | 2,800 | 2,720 | 2,720 | 1,054,000 | 5,440 |
| 1991-06-14 | 2,840 | 2,840 | 2,770 | 2,800 | 3,727,000 | 5,600 |
| 1991-06-13 | 2,800 | 2,850 | 2,790 | 2,840 | 1,975,000 | 5,680 |
| 1991-06-12 | 2,810 | 2,870 | 2,800 | 2,820 | 5,370,000 | 5,640 |
| 1991-06-11 | 2,750 | 2,810 | 2,750 | 2,780 | 2,246,000 | 5,560 |
| 1991-06-10 | 2,780 | 2,810 | 2,740 | 2,740 | 2,231,000 | 5,480 |
| 1991-06-07 | 2,710 | 2,810 | 2,710 | 2,810 | 7,126,000 | 5,620 |
| 1991-06-06 | 2,650 | 2,740 | 2,650 | 2,700 | 2,205,000 | 5,400 |
| 1991-06-05 | 2,700 | 2,710 | 2,650 | 2,650 | 976,000 | 5,300 |
| 1991-06-04 | 2,660 | 2,740 | 2,650 | 2,710 | 4,462,000 | 5,420 |
| 1991-06-03 | 2,700 | 2,700 | 2,630 | 2,640 | 1,101,000 | 5,280 |
| 1991-05-31 | 2,740 | 2,750 | 2,660 | 2,660 | 3,429,000 | 5,320 |
| 1991-05-30 | 2,620 | 2,720 | 2,600 | 2,710 | 3,790,000 | 5,420 |
| 1991-05-29 | 2,640 | 2,650 | 2,610 | 2,610 | 3,761,000 | 5,220 |
| 1991-05-28 | 2,580 | 2,620 | 2,550 | 2,590 | 3,557,000 | 5,180 |
| 1991-05-27 | 2,610 | 2,640 | 2,530 | 2,540 | 1,793,000 | 5,080 |
| 1991-05-24 | 2,550 | 2,620 | 2,540 | 2,620 | 4,410,000 | 5,240 |
| 1991-05-23 | 2,530 | 2,530 | 2,480 | 2,520 | 1,995,000 | 5,040 |
| 1991-05-22 | 2,480 | 2,560 | 2,460 | 2,480 | 5,036,000 | 4,960 |
| 1991-05-21 | 2,380 | 2,450 | 2,340 | 2,440 | 3,891,000 | 4,880 |
| 1991-05-20 | 2,460 | 2,470 | 2,370 | 2,400 | 2,987,000 | 4,800 |
| 1991-05-17 | 2,510 | 2,530 | 2,420 | 2,480 | 5,438,000 | 4,960 |
| 1991-05-16 | 2,530 | 2,560 | 2,470 | 2,480 | 2,974,000 | 4,960 |
| 1991-05-15 | 2,510 | 2,570 | 2,480 | 2,570 | 4,226,000 | 5,140 |
| 1991-05-14 | 2,560 | 2,600 | 2,550 | 2,550 | 2,713,000 | 5,100 |
| 1991-05-13 | 2,680 | 2,700 | 2,570 | 2,570 | 2,246,000 | 5,140 |
| 1991-05-10 | 2,660 | 2,720 | 2,650 | 2,700 | 2,140,000 | 5,400 |
| 1991-05-09 | 2,630 | 2,670 | 2,630 | 2,660 | 1,318,000 | 5,320 |
| 1991-05-08 | 2,640 | 2,660 | 2,610 | 2,650 | 2,784,000 | 5,300 |
| 1991-05-07 | 2,780 | 2,800 | 2,680 | 2,680 | 2,468,000 | 5,360 |
| 1991-05-02 | 2,850 | 2,860 | 2,780 | 2,820 | 1,425,000 | 5,640 |
| 1991-05-01 | 2,810 | 2,850 | 2,790 | 2,850 | 1,448,000 | 5,700 |
| 1991-04-30 | 2,770 | 2,780 | 2,760 | 2,780 | 891,000 | 5,560 |
| 1991-04-26 | 2,740 | 2,820 | 2,740 | 2,780 | 2,941,000 | 5,560 |
| 1991-04-25 | 2,820 | 2,840 | 2,750 | 2,780 | 4,653,000 | 5,560 |
| 1991-04-24 | 2,950 | 2,960 | 2,860 | 2,860 | 2,143,000 | 5,720 |
| 1991-04-23 | 2,980 | 3,000 | 2,960 | 2,960 | 2,015,000 | 5,920 |
| 1991-04-22 | 3,050 | 3,060 | 3,010 | 3,030 | 3,047,000 | 6,060 |
| 1991-04-19 | 3,010 | 3,070 | 3,000 | 3,060 | 11,640,000 | 6,120 |
| 1991-04-18 | 3,050 | 3,050 | 2,990 | 3,020 | 11,577,000 | 6,040 |
| 1991-04-17 | 2,940 | 3,000 | 2,920 | 3,000 | 4,385,000 | 6,000 |
| 1991-04-16 | 2,940 | 2,960 | 2,920 | 2,920 | 1,753,000 | 5,840 |
| 1991-04-15 | 2,930 | 2,960 | 2,910 | 2,950 | 1,339,000 | 5,900 |
| 1991-04-12 | 2,900 | 2,960 | 2,880 | 2,930 | 2,551,000 | 5,860 |
| 1991-04-11 | 2,950 | 2,950 | 2,850 | 2,910 | 2,754,000 | 5,820 |
| 1991-04-10 | 2,950 | 2,970 | 2,910 | 2,910 | 3,329,000 | 5,820 |
| 1991-04-09 | 2,980 | 3,010 | 2,950 | 2,950 | 9,903,000 | 5,900 |
| 1991-04-08 | 2,910 | 3,010 | 2,910 | 2,990 | 25,311,000 | 5,980 |
| 1991-04-05 | 2,840 | 2,920 | 2,830 | 2,910 | 5,977,000 | 5,820 |
| 1991-04-04 | 2,860 | 2,900 | 2,840 | 2,840 | 2,607,000 | 5,680 |
| 1991-04-03 | 2,860 | 2,890 | 2,820 | 2,870 | 6,046,000 | 5,740 |
| 1991-04-02 | 2,930 | 2,940 | 2,830 | 2,850 | 11,376,000 | 5,700 |
| 1991-04-01 | 2,840 | 2,940 | 2,830 | 2,930 | 16,352,000 | 5,860 |
| 1991-03-29 | 2,790 | 2,840 | 2,780 | 2,830 | 3,943,000 | 5,660 |
| 1991-03-28 | 2,760 | 2,830 | 2,740 | 2,790 | 3,730,000 | 5,580 |
| 1991-03-27 | 2,860 | 2,870 | 2,740 | 2,780 | 9,903,000 | 5,560 |
| 1991-03-26 | 2,940 | 2,950 | 2,830 | 2,830 | 18,071,000 | 5,660 |
| 1991-03-25 | 2,830 | 2,930 | 2,830 | 2,900 | 11,416,000 | 5,800 |
| 1991-03-22 | 2,820 | 2,830 | 2,790 | 2,830 | 3,317,000 | 5,660 |
| 1991-03-20 | 2,790 | 2,850 | 2,760 | 2,800 | 9,431,000 | 5,600 |
| 1991-03-19 | 2,760 | 2,830 | 2,760 | 2,800 | 12,337,000 | 5,600 |
| 1991-03-18 | 2,760 | 2,800 | 2,740 | 2,760 | 4,620,000 | 5,520 |
| 1991-03-15 | 2,690 | 2,780 | 2,670 | 2,760 | 7,199,000 | 5,520 |
| 1991-03-14 | 2,680 | 2,700 | 2,640 | 2,700 | 2,324,000 | 5,400 |
| 1991-03-13 | 2,660 | 2,700 | 2,630 | 2,640 | 1,645,000 | 5,280 |
| 1991-03-12 | 2,710 | 2,770 | 2,670 | 2,690 | 5,530,000 | 5,380 |
| 1991-03-11 | 2,710 | 2,740 | 2,680 | 2,730 | 6,518,000 | 5,460 |
| 1991-03-08 | 2,600 | 2,690 | 2,580 | 2,670 | 7,097,000 | 5,340 |
| 1991-03-07 | 2,560 | 2,600 | 2,540 | 2,560 | 1,499,000 | 5,120 |
| 1991-03-06 | 2,580 | 2,600 | 2,560 | 2,560 | 2,108,000 | 5,120 |
| 1991-03-05 | 2,630 | 2,670 | 2,540 | 2,550 | 3,242,000 | 5,100 |
| 1991-03-04 | 2,550 | 2,650 | 2,530 | 2,630 | 5,426,000 | 5,260 |
| 1991-03-01 | 2,610 | 2,650 | 2,510 | 2,530 | 7,626,000 | 5,060 |
| 1991-02-28 | 2,760 | 2,810 | 2,610 | 2,610 | 7,145,000 | 5,220 |
| 1991-02-27 | 2,590 | 2,750 | 2,580 | 2,750 | 9,433,000 | 5,500 |
| 1991-02-26 | 2,760 | 2,770 | 2,560 | 2,640 | 11,100,000 | 5,280 |
| 1991-02-25 | 2,780 | 2,810 | 2,720 | 2,720 | 5,636,000 | 5,440 |
| 1991-02-22 | 2,900 | 2,910 | 2,760 | 2,790 | 10,778,000 | 5,580 |
| 1991-02-21 | 2,840 | 2,930 | 2,820 | 2,860 | 7,348,000 | 5,720 |
| 1991-02-20 | 2,830 | 2,960 | 2,820 | 2,850 | 12,599,000 | 5,700 |
| 1991-02-19 | 2,860 | 2,910 | 2,790 | 2,840 | 14,196,000 | 5,680 |
| 1991-02-18 | 2,750 | 2,860 | 2,710 | 2,850 | 23,419,000 | 5,700 |
| 1991-02-15 | 2,590 | 2,700 | 2,590 | 2,670 | 12,075,000 | 5,340 |
| 1991-02-14 | 2,680 | 2,750 | 2,580 | 2,580 | 20,580,000 | 5,160 |
| 1991-02-13 | 2,410 | 2,630 | 2,380 | 2,600 | 26,024,000 | 5,200 |
| 1991-02-12 | 2,410 | 2,420 | 2,320 | 2,370 | 7,485,000 | 4,740 |
| 1991-02-08 | 2,390 | 2,430 | 2,360 | 2,370 | 18,552,000 | 4,740 |
| 1991-02-07 | 2,300 | 2,350 | 2,250 | 2,350 | 8,875,000 | 4,700 |
| 1991-02-06 | 2,290 | 2,380 | 2,220 | 2,240 | 14,345,000 | 4,480 |
| 1991-02-05 | 2,150 | 2,300 | 2,140 | 2,290 | 16,617,000 | 4,580 |
| 1991-02-04 | 2,060 | 2,140 | 2,050 | 2,120 | 16,566,000 | 4,240 |
| 1991-02-01 | 1,930 | 2,020 | 1,910 | 2,020 | 11,971,000 | 4,040 |
| 1991-01-31 | 1,920 | 1,960 | 1,890 | 1,900 | 7,695,000 | 3,800 |
| 1991-01-30 | 1,860 | 1,900 | 1,850 | 1,860 | 1,717,000 | 3,720 |
| 1991-01-29 | 1,900 | 1,910 | 1,860 | 1,860 | 1,894,000 | 3,720 |
| 1991-01-28 | 1,920 | 1,920 | 1,880 | 1,880 | 2,726,000 | 3,760 |
| 1991-01-25 | 1,880 | 1,900 | 1,860 | 1,900 | 5,531,000 | 3,800 |
| 1991-01-24 | 1,790 | 1,860 | 1,780 | 1,830 | 3,150,000 | 3,660 |
| 1991-01-23 | 1,760 | 1,790 | 1,750 | 1,760 | 2,335,000 | 3,520 |
| 1991-01-22 | 1,820 | 1,840 | 1,780 | 1,790 | 2,272,000 | 3,580 |
| 1991-01-21 | 1,830 | 1,850 | 1,810 | 1,810 | 3,776,000 | 3,620 |
| 1991-01-18 | 1,930 | 1,940 | 1,840 | 1,870 | 11,273,000 | 3,740 |
| 1991-01-17 | 1,660 | 1,880 | 1,660 | 1,870 | 11,171,000 | 3,740 |
| 1991-01-16 | 1,770 | 1,780 | 1,680 | 1,690 | 3,619,000 | 3,380 |
| 1991-01-14 | 1,770 | 1,830 | 1,760 | 1,830 | 2,724,000 | 3,660 |
| 1991-01-11 | 1,810 | 1,830 | 1,750 | 1,800 | 6,578,000 | 3,600 |
| 1991-01-10 | 1,660 | 1,810 | 1,660 | 1,810 | 7,347,000 | 3,620 |
| 1991-01-09 | 1,630 | 1,730 | 1,630 | 1,680 | 3,386,000 | 3,360 |
| 1991-01-08 | 1,630 | 1,670 | 1,620 | 1,650 | 2,556,000 | 3,300 |
| 1991-01-07 | 1,700 | 1,740 | 1,660 | 1,660 | 2,252,000 | 3,320 |
| 1991-01-04 | 1,660 | 1,740 | 1,650 | 1,730 | 1,320,000 | 3,460 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
