6368 オルガノ(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 | 1,470 | 1,520 | 1,470 | 1,520 | 54,000 | 1,900 |
| 1991-12-27 | 1,480 | 1,480 | 1,460 | 1,470 | 34,000 | 1,837.50 |
| 1991-12-26 | 1,460 | 1,480 | 1,460 | 1,480 | 20,000 | 1,850 |
| 1991-12-25 | 1,450 | 1,500 | 1,450 | 1,500 | 100,000 | 1,875 |
| 1991-12-24 | 1,500 | 1,500 | 1,450 | 1,470 | 106,000 | 1,837.50 |
| 1991-12-20 | 1,550 | 1,550 | 1,470 | 1,470 | 138,000 | 1,837.50 |
| 1991-12-19 | 1,560 | 1,590 | 1,550 | 1,550 | 40,000 | 1,937.50 |
| 1991-12-18 | 1,600 | 1,600 | 1,560 | 1,560 | 28,000 | 1,950 |
| 1991-12-17 | 1,640 | 1,650 | 1,620 | 1,630 | 101,000 | 2,037.50 |
| 1991-12-16 | 1,660 | 1,670 | 1,640 | 1,670 | 150,000 | 2,087.50 |
| 1991-12-13 | 1,610 | 1,650 | 1,610 | 1,630 | 780,000 | 2,037.50 |
| 1991-12-12 | 1,570 | 1,610 | 1,570 | 1,600 | 48,000 | 2,000 |
| 1991-12-11 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 1,950 |
| 1991-12-10 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 | 1,975 |
| 1991-12-09 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,975 |
| 1991-12-06 | 1,600 | 1,610 | 1,600 | 1,610 | 21,000 | 2,012.50 |
| 1991-12-05 | 1,560 | 1,600 | 1,550 | 1,590 | 63,000 | 1,987.50 |
| 1991-12-04 | 1,550 | 1,560 | 1,530 | 1,560 | 26,000 | 1,950 |
| 1991-12-03 | 1,530 | 1,550 | 1,530 | 1,530 | 28,000 | 1,912.50 |
| 1991-12-02 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,887.50 |
| 1991-11-29 | 1,540 | 1,540 | 1,530 | 1,530 | 64,000 | 1,912.50 |
| 1991-11-28 | 1,530 | 1,540 | 1,510 | 1,520 | 13,000 | 1,900 |
| 1991-11-27 | 1,520 | 1,530 | 1,510 | 1,520 | 32,000 | 1,900 |
| 1991-11-26 | 1,480 | 1,500 | 1,470 | 1,490 | 140,000 | 1,862.50 |
| 1991-11-25 | 1,470 | 1,510 | 1,470 | 1,470 | 85,000 | 1,837.50 |
| 1991-11-22 | 1,510 | 1,550 | 1,510 | 1,520 | 146,000 | 1,900 |
| 1991-11-21 | 1,580 | 1,580 | 1,530 | 1,540 | 168,000 | 1,925 |
| 1991-11-20 | 1,600 | 1,600 | 1,580 | 1,580 | 98,000 | 1,975 |
| 1991-11-19 | 1,650 | 1,650 | 1,580 | 1,600 | 54,000 | 2,000 |
| 1991-11-18 | 1,580 | 1,600 | 1,580 | 1,600 | 43,000 | 2,000 |
| 1991-11-15 | 1,630 | 1,650 | 1,610 | 1,610 | 31,000 | 2,012.50 |
| 1991-11-14 | 1,630 | 1,630 | 1,620 | 1,630 | 28,000 | 2,037.50 |
| 1991-11-13 | 1,630 | 1,650 | 1,620 | 1,620 | 87,000 | 2,025 |
| 1991-11-12 | 1,620 | 1,630 | 1,610 | 1,610 | 17,000 | 2,012.50 |
| 1991-11-11 | 1,580 | 1,610 | 1,580 | 1,610 | 27,000 | 2,012.50 |
| 1991-11-08 | 1,640 | 1,640 | 1,620 | 1,620 | 33,000 | 2,025 |
| 1991-11-07 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 2,037.50 |
| 1991-11-06 | 1,670 | 1,680 | 1,650 | 1,650 | 45,000 | 2,062.50 |
| 1991-11-05 | 1,680 | 1,680 | 1,660 | 1,670 | 28,000 | 2,087.50 |
| 1991-11-01 | 1,710 | 1,710 | 1,690 | 1,700 | 57,000 | 2,125 |
| 1991-10-31 | 1,690 | 1,720 | 1,690 | 1,720 | 42,000 | 2,150 |
| 1991-10-30 | 1,730 | 1,730 | 1,690 | 1,690 | 32,000 | 2,112.50 |
| 1991-10-29 | 1,720 | 1,720 | 1,700 | 1,710 | 73,000 | 2,137.50 |
| 1991-10-28 | 1,700 | 1,720 | 1,700 | 1,700 | 46,000 | 2,125 |
| 1991-10-25 | 1,730 | 1,730 | 1,700 | 1,700 | 49,000 | 2,125 |
| 1991-10-24 | 1,720 | 1,750 | 1,720 | 1,720 | 301,000 | 2,150 |
| 1991-10-23 | 1,720 | 1,730 | 1,690 | 1,710 | 224,000 | 2,137.50 |
| 1991-10-22 | 1,690 | 1,700 | 1,680 | 1,700 | 184,000 | 2,125 |
| 1991-10-21 | 1,730 | 1,740 | 1,710 | 1,720 | 469,000 | 2,150 |
| 1991-10-18 | 1,650 | 1,690 | 1,650 | 1,690 | 363,000 | 2,112.50 |
| 1991-10-17 | 1,570 | 1,660 | 1,570 | 1,640 | 224,000 | 2,050 |
| 1991-10-16 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 | 2,000 |
| 1991-10-15 | 1,560 | 1,610 | 1,540 | 1,610 | 49,000 | 2,012.50 |
| 1991-10-14 | 1,610 | 1,610 | 1,580 | 1,590 | 132,000 | 1,987.50 |
| 1991-10-11 | 1,620 | 1,620 | 1,610 | 1,610 | 73,000 | 2,012.50 |
| 1991-10-09 | 1,600 | 1,620 | 1,600 | 1,620 | 89,000 | 2,025 |
| 1991-10-08 | 1,620 | 1,630 | 1,610 | 1,610 | 91,000 | 2,012.50 |
| 1991-10-07 | 1,620 | 1,650 | 1,610 | 1,620 | 93,000 | 2,025 |
| 1991-10-04 | 1,650 | 1,660 | 1,620 | 1,630 | 125,000 | 2,037.50 |
| 1991-10-03 | 1,640 | 1,690 | 1,630 | 1,680 | 116,000 | 2,100 |
| 1991-10-02 | 1,640 | 1,670 | 1,640 | 1,640 | 168,000 | 2,050 |
| 1991-10-01 | 1,610 | 1,670 | 1,610 | 1,670 | 243,000 | 2,087.50 |
| 1991-09-30 | 1,640 | 1,640 | 1,600 | 1,600 | 75,000 | 2,000 |
| 1991-09-27 | 1,630 | 1,640 | 1,610 | 1,620 | 139,000 | 2,025 |
| 1991-09-26 | 1,610 | 1,610 | 1,590 | 1,600 | 89,000 | 2,000 |
| 1991-09-25 | 1,610 | 1,640 | 1,570 | 1,640 | 192,000 | 2,050 |
| 1991-09-24 | 1,630 | 1,640 | 1,590 | 1,640 | 98,000 | 2,050 |
| 1991-09-20 | 1,600 | 1,630 | 1,600 | 1,630 | 256,000 | 2,037.50 |
| 1991-09-19 | 1,620 | 1,620 | 1,590 | 1,590 | 182,000 | 1,987.50 |
| 1991-09-18 | 1,530 | 1,590 | 1,530 | 1,590 | 287,000 | 1,987.50 |
| 1991-09-17 | 1,460 | 1,500 | 1,460 | 1,490 | 208,000 | 1,862.50 |
| 1991-09-13 | 1,420 | 1,480 | 1,410 | 1,460 | 131,000 | 1,825 |
| 1991-09-12 | 1,440 | 1,470 | 1,440 | 1,450 | 46,000 | 1,812.50 |
| 1991-09-11 | 1,440 | 1,440 | 1,430 | 1,440 | 46,000 | 1,800 |
| 1991-09-10 | 1,440 | 1,440 | 1,420 | 1,440 | 47,000 | 1,800 |
| 1991-09-09 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 | 1,812.50 |
| 1991-09-06 | 1,460 | 1,460 | 1,420 | 1,420 | 115,000 | 1,775 |
| 1991-09-05 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 1,800 |
| 1991-09-04 | 1,460 | 1,460 | 1,440 | 1,440 | 33,000 | 1,800 |
| 1991-09-03 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 | 1,825 |
| 1991-09-02 | 1,450 | 1,450 | 1,440 | 1,440 | 57,000 | 1,800 |
| 1991-08-30 | 1,450 | 1,450 | 1,430 | 1,430 | 23,000 | 1,787.50 |
| 1991-08-29 | 1,440 | 1,450 | 1,440 | 1,440 | 19,000 | 1,800 |
| 1991-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 16,000 | 1,800 |
| 1991-08-27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1991-08-26 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,800 |
| 1991-08-23 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,800 |
| 1991-08-22 | 1,550 | 1,550 | 1,530 | 1,530 | 25,000 | 1,912.50 |
| 1991-08-21 | 1,440 | 1,480 | 1,420 | 1,480 | 44,000 | 1,850 |
| 1991-08-20 | 1,400 | 1,450 | 1,400 | 1,440 | 34,000 | 1,800 |
| 1991-08-19 | 1,510 | 1,510 | 1,480 | 1,480 | 8,000 | 1,850 |
| 1991-08-16 | 1,530 | 1,530 | 1,510 | 1,530 | 37,000 | 1,912.50 |
| 1991-08-15 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 | 1,912.50 |
| 1991-08-14 | 1,510 | 1,530 | 1,510 | 1,510 | 4,000 | 1,887.50 |
| 1991-08-13 | 1,510 | 1,540 | 1,510 | 1,530 | 27,000 | 1,912.50 |
| 1991-08-12 | 1,540 | 1,540 | 1,510 | 1,530 | 36,000 | 1,912.50 |
| 1991-08-09 | 1,550 | 1,570 | 1,550 | 1,550 | 19,000 | 1,937.50 |
| 1991-08-08 | 1,550 | 1,550 | 1,520 | 1,530 | 7,000 | 1,912.50 |
| 1991-08-07 | 1,600 | 1,600 | 1,550 | 1,560 | 13,000 | 1,950 |
| 1991-08-06 | 1,590 | 1,620 | 1,590 | 1,600 | 9,000 | 2,000 |
| 1991-08-05 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 | 2,012.50 |
| 1991-08-02 | 1,690 | 1,690 | 1,650 | 1,670 | 58,000 | 2,087.50 |
| 1991-08-01 | 1,660 | 1,700 | 1,640 | 1,700 | 152,000 | 2,125 |
| 1991-07-31 | 1,620 | 1,670 | 1,620 | 1,660 | 189,000 | 2,075 |
| 1991-07-30 | 1,530 | 1,600 | 1,530 | 1,600 | 80,000 | 2,000 |
| 1991-07-29 | 1,530 | 1,560 | 1,530 | 1,560 | 116,000 | 1,950 |
| 1991-07-26 | 1,510 | 1,540 | 1,510 | 1,540 | 39,000 | 1,925 |
| 1991-07-25 | 1,618 | 1,648 | 1,598 | 1,648 | 103,103 | 1,854.19 |
| 1991-07-24 | 1,598 | 1,648 | 1,598 | 1,638 | 103,103 | 1,842.93 |
| 1991-07-23 | 1,598 | 1,638 | 1,598 | 1,608 | 72,072 | 1,809.18 |
| 1991-07-22 | 1,628 | 1,658 | 1,608 | 1,658 | 123,123 | 1,865.44 |
| 1991-07-19 | 1,698 | 1,708 | 1,678 | 1,678 | 92,092 | 1,887.94 |
| 1991-07-18 | 1,718 | 1,718 | 1,698 | 1,718 | 10,010 | 1,932.94 |
| 1991-07-17 | 1,738 | 1,748 | 1,718 | 1,738 | 114,114 | 1,955.45 |
| 1991-07-16 | 1,768 | 1,768 | 1,738 | 1,748 | 190,190 | 1,966.70 |
| 1991-07-15 | 1,738 | 1,768 | 1,728 | 1,768 | 261,261 | 1,989.20 |
| 1991-07-12 | 1,668 | 1,728 | 1,668 | 1,728 | 176,176 | 1,944.19 |
| 1991-07-11 | 1,688 | 1,698 | 1,678 | 1,678 | 125,125 | 1,887.94 |
| 1991-07-10 | 1,638 | 1,698 | 1,638 | 1,698 | 83,083 | 1,910.44 |
| 1991-07-09 | 1,558 | 1,648 | 1,518 | 1,648 | 150,150 | 1,854.19 |
| 1991-07-08 | 1,618 | 1,618 | 1,548 | 1,558 | 147,147 | 1,752.93 |
| 1991-07-05 | 1,658 | 1,668 | 1,628 | 1,648 | 148,148 | 1,854.19 |
| 1991-07-04 | 1,658 | 1,668 | 1,658 | 1,668 | 45,045 | 1,876.69 |
| 1991-07-03 | 1,698 | 1,698 | 1,658 | 1,688 | 137,137 | 1,899.19 |
| 1991-07-02 | 1,748 | 1,748 | 1,698 | 1,698 | 141,141 | 1,910.44 |
| 1991-07-01 | 1,738 | 1,738 | 1,708 | 1,738 | 113,113 | 1,955.45 |
| 1991-06-28 | 1,758 | 1,768 | 1,708 | 1,708 | 176,176 | 1,921.69 |
| 1991-06-27 | 1,768 | 1,768 | 1,728 | 1,738 | 114,114 | 1,955.45 |
| 1991-06-26 | 1,788 | 1,798 | 1,748 | 1,748 | 364,364 | 1,966.70 |
| 1991-06-25 | 1,718 | 1,778 | 1,698 | 1,768 | 273,273 | 1,989.20 |
| 1991-06-24 | 1,818 | 1,818 | 1,738 | 1,738 | 308,308 | 1,955.45 |
| 1991-06-21 | 1,768 | 1,808 | 1,758 | 1,808 | 900,901 | 2,034.20 |
| 1991-06-20 | 1,658 | 1,738 | 1,658 | 1,708 | 76,076 | 1,921.69 |
| 1991-06-19 | 1,718 | 1,718 | 1,658 | 1,658 | 831,832 | 1,865.44 |
| 1991-06-18 | 1,748 | 1,748 | 1,708 | 1,718 | 353,353 | 1,932.94 |
| 1991-06-17 | 1,738 | 1,738 | 1,718 | 1,728 | 443,443 | 1,944.19 |
| 1991-06-14 | 1,688 | 1,748 | 1,648 | 1,708 | 933,934 | 1,921.69 |
| 1991-06-13 | 1,598 | 1,698 | 1,598 | 1,698 | 398,398 | 1,910.44 |
| 1991-06-12 | 1,598 | 1,618 | 1,578 | 1,618 | 134,134 | 1,820.43 |
| 1991-06-11 | 1,578 | 1,608 | 1,568 | 1,598 | 158,158 | 1,797.93 |
| 1991-06-10 | 1,578 | 1,628 | 1,578 | 1,588 | 35,035 | 1,786.68 |
| 1991-06-07 | 1,618 | 1,618 | 1,598 | 1,608 | 132,132 | 1,809.18 |
| 1991-06-06 | 1,608 | 1,608 | 1,588 | 1,598 | 62,062 | 1,797.93 |
| 1991-06-05 | 1,628 | 1,628 | 1,598 | 1,618 | 106,106 | 1,820.43 |
| 1991-06-04 | 1,638 | 1,638 | 1,618 | 1,628 | 139,139 | 1,831.68 |
| 1991-06-03 | 1,628 | 1,648 | 1,618 | 1,638 | 391,391 | 1,842.93 |
| 1991-05-31 | 1,618 | 1,618 | 1,598 | 1,618 | 313,313 | 1,820.43 |
| 1991-05-30 | 1,628 | 1,638 | 1,598 | 1,618 | 1,803,804 | 1,820.43 |
| 1991-05-29 | 1,588 | 1,608 | 1,588 | 1,598 | 722,723 | 1,797.93 |
| 1991-05-28 | 1,598 | 1,598 | 1,568 | 1,578 | 64,064 | 1,775.43 |
| 1991-05-27 | 1,578 | 1,588 | 1,578 | 1,578 | 56,056 | 1,775.43 |
| 1991-05-24 | 1,588 | 1,598 | 1,568 | 1,598 | 171,171 | 1,797.93 |
| 1991-05-23 | 1,578 | 1,608 | 1,568 | 1,598 | 630,631 | 1,797.93 |
| 1991-05-22 | 1,598 | 1,598 | 1,558 | 1,558 | 483,483 | 1,752.93 |
| 1991-05-21 | 1,499 | 1,568 | 1,489 | 1,548 | 45,045 | 1,741.67 |
| 1991-05-20 | 1,508 | 1,508 | 1,499 | 1,499 | 29,029 | 1,686.54 |
| 1991-05-17 | 1,508 | 1,518 | 1,508 | 1,508 | 47,047 | 1,696.67 |
| 1991-05-16 | 1,518 | 1,528 | 1,518 | 1,518 | 47,047 | 1,707.92 |
| 1991-05-15 | 1,538 | 1,548 | 1,508 | 1,518 | 109,109 | 1,707.92 |
| 1991-05-14 | 1,558 | 1,558 | 1,528 | 1,528 | 125,125 | 1,719.17 |
| 1991-05-13 | 1,578 | 1,578 | 1,548 | 1,558 | 179,179 | 1,752.93 |
| 1991-05-10 | 1,548 | 1,578 | 1,538 | 1,558 | 336,336 | 1,752.93 |
| 1991-05-09 | 1,508 | 1,548 | 1,499 | 1,548 | 393,393 | 1,741.67 |
| 1991-05-08 | 1,479 | 1,499 | 1,479 | 1,489 | 73,073 | 1,675.29 |
| 1991-05-07 | 1,499 | 1,499 | 1,479 | 1,489 | 38,038 | 1,675.29 |
| 1991-05-02 | 1,518 | 1,518 | 1,499 | 1,499 | 71,071 | 1,686.54 |
| 1991-05-01 | 1,479 | 1,518 | 1,479 | 1,518 | 86,086 | 1,707.92 |
| 1991-04-30 | 1,469 | 1,479 | 1,449 | 1,479 | 44,044 | 1,664.04 |
| 1991-04-26 | 1,469 | 1,469 | 1,449 | 1,449 | 29,029 | 1,630.29 |
| 1991-04-25 | 1,479 | 1,479 | 1,459 | 1,469 | 15,015 | 1,652.79 |
| 1991-04-24 | 1,449 | 1,469 | 1,449 | 1,469 | 41,041 | 1,652.79 |
| 1991-04-23 | 1,429 | 1,469 | 1,429 | 1,469 | 56,056 | 1,652.79 |
| 1991-04-22 | 1,479 | 1,479 | 1,429 | 1,449 | 201,201 | 1,630.29 |
| 1991-04-19 | 1,528 | 1,538 | 1,528 | 1,528 | 42,042 | 1,719.17 |
| 1991-04-18 | 1,558 | 1,588 | 1,548 | 1,568 | 66,066 | 1,764.18 |
| 1991-04-17 | 1,558 | 1,588 | 1,538 | 1,588 | 64,064 | 1,786.68 |
| 1991-04-16 | 1,528 | 1,558 | 1,528 | 1,538 | 91,091 | 1,730.42 |
| 1991-04-15 | 1,618 | 1,618 | 1,558 | 1,558 | 199,199 | 1,752.93 |
| 1991-04-12 | 1,578 | 1,608 | 1,558 | 1,608 | 827,828 | 1,809.18 |
| 1991-04-11 | 1,528 | 1,558 | 1,528 | 1,558 | 238,238 | 1,752.93 |
| 1991-04-10 | 1,548 | 1,578 | 1,528 | 1,538 | 174,174 | 1,730.42 |
| 1991-04-09 | 1,548 | 1,618 | 1,548 | 1,578 | 742,743 | 1,775.43 |
| 1991-04-08 | 1,518 | 1,578 | 1,518 | 1,548 | 284,284 | 1,741.67 |
| 1991-04-05 | 1,499 | 1,518 | 1,489 | 1,508 | 44,044 | 1,696.67 |
| 1991-04-04 | 1,528 | 1,548 | 1,508 | 1,508 | 143,143 | 1,696.67 |
| 1991-04-03 | 1,548 | 1,568 | 1,518 | 1,548 | 213,213 | 1,741.67 |
| 1991-04-02 | 1,518 | 1,578 | 1,499 | 1,548 | 538,539 | 1,741.67 |
| 1991-04-01 | 1,459 | 1,528 | 1,429 | 1,518 | 218,218 | 1,707.92 |
| 1991-03-29 | 1,459 | 1,479 | 1,439 | 1,459 | 71,071 | 1,641.54 |
| 1991-03-28 | 1,429 | 1,479 | 1,429 | 1,479 | 64,064 | 1,664.04 |
| 1991-03-27 | 1,429 | 1,459 | 1,429 | 1,439 | 82,082 | 1,619.04 |
| 1991-03-26 | 1,439 | 1,459 | 1,439 | 1,449 | 127,127 | 1,630.29 |
| 1991-03-25 | 1,419 | 1,419 | 1,409 | 1,419 | 40,040 | 1,596.53 |
| 1991-03-22 | 1,419 | 1,449 | 1,409 | 1,409 | 51,051 | 1,585.28 |
| 1991-03-20 | 1,449 | 1,459 | 1,419 | 1,419 | 121,121 | 1,596.53 |
| 1991-03-19 | 1,449 | 1,489 | 1,429 | 1,489 | 214,214 | 1,675.29 |
| 1991-03-18 | 1,469 | 1,469 | 1,409 | 1,449 | 244,244 | 1,630.29 |
| 1991-03-15 | 1,409 | 1,469 | 1,409 | 1,469 | 485,485 | 1,652.79 |
| 1991-03-14 | 1,349 | 1,469 | 1,349 | 1,469 | 417,417 | 1,652.79 |
| 1991-03-13 | 1,369 | 1,389 | 1,349 | 1,389 | 82,082 | 1,562.78 |
| 1991-03-12 | 1,389 | 1,399 | 1,349 | 1,349 | 157,157 | 1,517.78 |
| 1991-03-11 | 1,359 | 1,389 | 1,359 | 1,369 | 162,162 | 1,540.28 |
| 1991-03-08 | 1,339 | 1,359 | 1,329 | 1,359 | 117,117 | 1,529.03 |
| 1991-03-07 | 1,359 | 1,359 | 1,299 | 1,319 | 74,074 | 1,484.02 |
| 1991-03-06 | 1,259 | 1,339 | 1,259 | 1,339 | 307,307 | 1,506.53 |
| 1991-03-05 | 1,249 | 1,259 | 1,239 | 1,259 | 22,022 | 1,416.52 |
| 1991-03-04 | 1,209 | 1,249 | 1,199 | 1,249 | 56,056 | 1,405.27 |
| 1991-03-01 | 1,289 | 1,289 | 1,239 | 1,249 | 67,067 | 1,405.27 |
| 1991-02-28 | 1,289 | 1,319 | 1,289 | 1,299 | 46,046 | 1,461.52 |
| 1991-02-27 | 1,289 | 1,289 | 1,269 | 1,269 | 12,012 | 1,427.77 |
| 1991-02-26 | 1,309 | 1,339 | 1,299 | 1,299 | 84,084 | 1,461.52 |
| 1991-02-25 | 1,259 | 1,299 | 1,259 | 1,299 | 39,039 | 1,461.52 |
| 1991-02-22 | 1,299 | 1,329 | 1,279 | 1,279 | 28,028 | 1,439.02 |
| 1991-02-21 | 1,289 | 1,309 | 1,279 | 1,289 | 69,069 | 1,450.27 |
| 1991-02-20 | 1,299 | 1,319 | 1,259 | 1,299 | 36,036 | 1,461.52 |
| 1991-02-19 | 1,299 | 1,349 | 1,299 | 1,299 | 128,128 | 1,461.52 |
| 1991-02-18 | 1,339 | 1,339 | 1,299 | 1,319 | 133,133 | 1,484.02 |
| 1991-02-15 | 1,249 | 1,329 | 1,249 | 1,319 | 61,061 | 1,484.02 |
| 1991-02-14 | 1,319 | 1,339 | 1,269 | 1,269 | 166,166 | 1,427.77 |
| 1991-02-13 | 1,209 | 1,309 | 1,199 | 1,299 | 263,263 | 1,461.52 |
| 1991-02-12 | 1,189 | 1,209 | 1,179 | 1,209 | 76,076 | 1,360.26 |
| 1991-02-08 | 1,159 | 1,189 | 1,149 | 1,169 | 68,068 | 1,315.26 |
| 1991-02-07 | 1,199 | 1,199 | 1,159 | 1,159 | 12,012 | 1,304.01 |
| 1991-02-06 | 1,189 | 1,209 | 1,179 | 1,179 | 65,065 | 1,326.51 |
| 1991-02-05 | 1,149 | 1,199 | 1,149 | 1,169 | 60,060 | 1,315.26 |
| 1991-02-04 | 1,119 | 1,169 | 1,119 | 1,169 | 41,041 | 1,315.26 |
| 1991-02-01 | 1,129 | 1,129 | 1,099 | 1,129 | 28,028 | 1,270.25 |
| 1991-01-31 | 1,099 | 1,139 | 1,099 | 1,119 | 35,035 | 1,259 |
| 1991-01-30 | 1,079 | 1,109 | 1,079 | 1,099 | 24,024 | 1,236.50 |
| 1991-01-29 | 1,139 | 1,149 | 1,079 | 1,079 | 73,073 | 1,214 |
| 1991-01-28 | 1,139 | 1,139 | 1,109 | 1,129 | 36,036 | 1,270.25 |
| 1991-01-25 | 1,079 | 1,099 | 1,079 | 1,089 | 59,059 | 1,225.25 |
| 1991-01-24 | 1,059 | 1,089 | 1,049 | 1,079 | 27,027 | 1,214 |
| 1991-01-23 | 1,059 | 1,079 | 1,059 | 1,059 | 26,026 | 1,191.49 |
| 1991-01-22 | 1,069 | 1,119 | 1,069 | 1,119 | 19,019 | 1,259 |
| 1991-01-21 | 1,089 | 1,089 | 1,059 | 1,059 | 10,010 | 1,191.49 |
| 1991-01-18 | 1,129 | 1,129 | 1,079 | 1,089 | 92,092 | 1,225.25 |
| 1991-01-17 | 1,059 | 1,059 | 1,039 | 1,049 | 16,016 | 1,180.24 |
| 1991-01-16 | 1,079 | 1,079 | 1,059 | 1,059 | 30,030 | 1,191.49 |
| 1991-01-14 | 1,099 | 1,109 | 1,099 | 1,099 | 18,018 | 1,236.50 |
| 1991-01-11 | 1,099 | 1,139 | 1,099 | 1,109 | 50,050 | 1,247.75 |
| 1991-01-10 | 1,089 | 1,109 | 1,079 | 1,099 | 14,014 | 1,236.50 |
| 1991-01-09 | 1,169 | 1,169 | 1,099 | 1,099 | 30,030 | 1,236.50 |
| 1991-01-08 | 1,169 | 1,179 | 1,119 | 1,179 | 13,013 | 1,326.51 |
| 1991-01-07 | 1,199 | 1,199 | 1,179 | 1,199 | 15,015 | 1,349.01 |
| 1991-01-04 | 1,189 | 1,189 | 1,189 | 1,189 | 3,003 | 1,337.76 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
