6390 (株)加藤製作所 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 | 950 | 950 | 943 | 946 | 63,000 | 4,730 |
| 1991-12-27 | 961 | 980 | 960 | 960 | 51,000 | 4,800 |
| 1991-12-26 | 945 | 945 | 945 | 945 | 22,000 | 4,725 |
| 1991-12-25 | 959 | 960 | 945 | 945 | 18,000 | 4,725 |
| 1991-12-24 | 990 | 990 | 960 | 960 | 32,000 | 4,800 |
| 1991-12-20 | 989 | 989 | 980 | 980 | 45,000 | 4,900 |
| 1991-12-19 | 1,000 | 1,000 | 990 | 990 | 18,000 | 4,950 |
| 1991-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1991-12-17 | 1,050 | 1,050 | 1,030 | 1,030 | 43,000 | 5,150 |
| 1991-12-16 | 1,000 | 1,050 | 1,000 | 1,050 | 64,000 | 5,250 |
| 1991-12-13 | 970 | 1,000 | 970 | 1,000 | 11,000 | 5,000 |
| 1991-12-12 | 950 | 970 | 945 | 970 | 53,000 | 4,850 |
| 1991-12-11 | 971 | 971 | 945 | 945 | 16,000 | 4,725 |
| 1991-12-10 | 985 | 990 | 981 | 981 | 44,000 | 4,905 |
| 1991-12-09 | 991 | 1,000 | 985 | 985 | 9,000 | 4,925 |
| 1991-12-06 | 970 | 985 | 965 | 985 | 20,000 | 4,925 |
| 1991-12-05 | 965 | 965 | 961 | 961 | 7,000 | 4,805 |
| 1991-12-04 | 950 | 965 | 950 | 965 | 45,000 | 4,825 |
| 1991-12-03 | 941 | 949 | 941 | 949 | 5,000 | 4,745 |
| 1991-12-02 | 955 | 955 | 940 | 940 | 60,000 | 4,700 |
| 1991-11-29 | 960 | 960 | 960 | 960 | 18,000 | 4,800 |
| 1991-11-28 | 970 | 970 | 960 | 960 | 8,000 | 4,800 |
| 1991-11-27 | 1,010 | 1,010 | 985 | 985 | 19,000 | 4,925 |
| 1991-11-26 | 970 | 980 | 970 | 974 | 17,000 | 4,870 |
| 1991-11-25 | 982 | 982 | 970 | 970 | 21,000 | 4,850 |
| 1991-11-22 | 980 | 980 | 980 | 980 | 11,000 | 4,900 |
| 1991-11-21 | 990 | 991 | 990 | 991 | 19,000 | 4,955 |
| 1991-11-20 | 990 | 1,020 | 990 | 991 | 11,000 | 4,955 |
| 1991-11-19 | 1,020 | 1,020 | 995 | 995 | 89,000 | 4,975 |
| 1991-11-18 | 1,000 | 1,020 | 990 | 990 | 62,000 | 4,950 |
| 1991-11-15 | 1,030 | 1,040 | 1,020 | 1,020 | 53,000 | 5,100 |
| 1991-11-14 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 | 5,150 |
| 1991-11-13 | 1,050 | 1,050 | 1,040 | 1,040 | 28,000 | 5,200 |
| 1991-11-12 | 1,040 | 1,040 | 1,020 | 1,020 | 51,000 | 5,100 |
| 1991-11-11 | 1,040 | 1,050 | 1,030 | 1,040 | 21,000 | 5,200 |
| 1991-11-08 | 1,080 | 1,080 | 1,030 | 1,030 | 37,000 | 5,150 |
| 1991-11-07 | 1,050 | 1,050 | 1,040 | 1,050 | 13,000 | 5,250 |
| 1991-11-06 | 1,050 | 1,070 | 1,040 | 1,050 | 56,000 | 5,250 |
| 1991-11-05 | 1,050 | 1,070 | 1,040 | 1,040 | 29,000 | 5,200 |
| 1991-11-01 | 1,050 | 1,060 | 1,050 | 1,050 | 86,000 | 5,250 |
| 1991-10-31 | 1,080 | 1,080 | 1,060 | 1,070 | 30,000 | 5,350 |
| 1991-10-30 | 1,070 | 1,070 | 1,050 | 1,050 | 56,000 | 5,250 |
| 1991-10-29 | 1,090 | 1,090 | 1,060 | 1,070 | 42,000 | 5,350 |
| 1991-10-28 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 5,450 |
| 1991-10-25 | 1,090 | 1,100 | 1,070 | 1,100 | 45,000 | 5,500 |
| 1991-10-24 | 1,080 | 1,120 | 1,080 | 1,100 | 122,000 | 5,500 |
| 1991-10-23 | 1,060 | 1,100 | 1,050 | 1,070 | 66,000 | 5,350 |
| 1991-10-22 | 1,060 | 1,070 | 1,060 | 1,060 | 57,000 | 5,300 |
| 1991-10-21 | 1,070 | 1,100 | 1,070 | 1,090 | 65,000 | 5,450 |
| 1991-10-18 | 1,040 | 1,070 | 1,040 | 1,060 | 170,000 | 5,300 |
| 1991-10-17 | 1,070 | 1,070 | 1,050 | 1,060 | 118,000 | 5,300 |
| 1991-10-16 | 1,090 | 1,090 | 1,070 | 1,070 | 63,000 | 5,350 |
| 1991-10-15 | 1,080 | 1,090 | 1,080 | 1,090 | 71,000 | 5,450 |
| 1991-10-14 | 1,080 | 1,100 | 1,060 | 1,080 | 46,000 | 5,400 |
| 1991-10-11 | 1,090 | 1,100 | 1,050 | 1,100 | 63,000 | 5,500 |
| 1991-10-09 | 1,060 | 1,100 | 1,060 | 1,090 | 59,000 | 5,450 |
| 1991-10-08 | 1,080 | 1,100 | 1,060 | 1,060 | 24,000 | 5,300 |
| 1991-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 5,500 |
| 1991-10-04 | 1,120 | 1,140 | 1,090 | 1,130 | 75,000 | 5,650 |
| 1991-10-03 | 1,110 | 1,140 | 1,110 | 1,140 | 96,000 | 5,700 |
| 1991-10-02 | 1,100 | 1,150 | 1,090 | 1,150 | 127,000 | 5,750 |
| 1991-10-01 | 1,080 | 1,100 | 1,070 | 1,100 | 45,000 | 5,500 |
| 1991-09-30 | 1,110 | 1,110 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1991-09-27 | 1,120 | 1,150 | 1,090 | 1,100 | 351,000 | 5,500 |
| 1991-09-26 | 1,020 | 1,110 | 1,010 | 1,100 | 462,000 | 5,500 |
| 1991-09-25 | 1,020 | 1,030 | 1,010 | 1,010 | 49,000 | 5,050 |
| 1991-09-24 | 999 | 1,020 | 995 | 1,000 | 76,000 | 5,000 |
| 1991-09-20 | 985 | 1,000 | 985 | 995 | 42,000 | 4,975 |
| 1991-09-19 | 985 | 990 | 985 | 985 | 24,000 | 4,925 |
| 1991-09-18 | 985 | 985 | 975 | 980 | 69,000 | 4,900 |
| 1991-09-17 | 986 | 1,000 | 986 | 990 | 47,000 | 4,950 |
| 1991-09-13 | 970 | 990 | 970 | 980 | 149,000 | 4,900 |
| 1991-09-12 | 970 | 970 | 960 | 960 | 42,000 | 4,800 |
| 1991-09-11 | 945 | 970 | 945 | 961 | 37,000 | 4,805 |
| 1991-09-10 | 950 | 960 | 950 | 960 | 12,000 | 4,800 |
| 1991-09-09 | 952 | 960 | 950 | 950 | 18,000 | 4,750 |
| 1991-09-06 | 930 | 960 | 925 | 940 | 95,000 | 4,700 |
| 1991-09-05 | 935 | 935 | 930 | 930 | 88,000 | 4,650 |
| 1991-09-04 | 940 | 940 | 930 | 935 | 32,000 | 4,675 |
| 1991-09-03 | 950 | 960 | 940 | 940 | 26,000 | 4,700 |
| 1991-09-02 | 940 | 950 | 935 | 950 | 18,000 | 4,750 |
| 1991-08-30 | 943 | 950 | 938 | 940 | 37,000 | 4,700 |
| 1991-08-29 | 940 | 950 | 932 | 945 | 30,000 | 4,725 |
| 1991-08-28 | 941 | 950 | 922 | 950 | 29,000 | 4,750 |
| 1991-08-27 | 974 | 974 | 950 | 960 | 32,000 | 4,800 |
| 1991-08-26 | 994 | 994 | 974 | 984 | 12,000 | 4,920 |
| 1991-08-23 | 984 | 995 | 984 | 995 | 18,000 | 4,975 |
| 1991-08-22 | 984 | 995 | 984 | 995 | 70,000 | 4,975 |
| 1991-08-21 | 950 | 965 | 945 | 965 | 39,000 | 4,825 |
| 1991-08-20 | 945 | 950 | 945 | 950 | 80,000 | 4,750 |
| 1991-08-19 | 981 | 981 | 980 | 980 | 33,000 | 4,900 |
| 1991-08-16 | 996 | 1,000 | 983 | 995 | 69,000 | 4,975 |
| 1991-08-15 | 995 | 1,000 | 995 | 995 | 38,000 | 4,975 |
| 1991-08-14 | 985 | 1,020 | 985 | 1,000 | 28,000 | 5,000 |
| 1991-08-13 | 983 | 993 | 982 | 990 | 55,000 | 4,950 |
| 1991-08-12 | 997 | 997 | 989 | 989 | 18,000 | 4,945 |
| 1991-08-09 | 991 | 998 | 991 | 998 | 40,000 | 4,990 |
| 1991-08-08 | 995 | 1,000 | 990 | 990 | 111,000 | 4,950 |
| 1991-08-07 | 1,020 | 1,020 | 1,000 | 1,000 | 99,000 | 5,000 |
| 1991-08-06 | 1,020 | 1,020 | 1,010 | 1,010 | 59,000 | 5,050 |
| 1991-08-05 | 1,010 | 1,020 | 1,010 | 1,020 | 45,000 | 5,100 |
| 1991-08-02 | 1,060 | 1,060 | 1,010 | 1,010 | 66,000 | 5,050 |
| 1991-08-01 | 1,050 | 1,060 | 1,050 | 1,060 | 64,000 | 5,300 |
| 1991-07-31 | 1,060 | 1,080 | 1,060 | 1,060 | 78,000 | 5,300 |
| 1991-07-30 | 1,050 | 1,060 | 1,050 | 1,060 | 27,000 | 5,300 |
| 1991-07-29 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 5,300 |
| 1991-07-26 | 1,060 | 1,090 | 1,060 | 1,080 | 68,000 | 5,400 |
| 1991-07-25 | 1,040 | 1,070 | 1,040 | 1,060 | 32,000 | 5,300 |
| 1991-07-24 | 1,010 | 1,040 | 1,010 | 1,030 | 24,000 | 5,150 |
| 1991-07-23 | 1,020 | 1,040 | 1,020 | 1,020 | 16,000 | 5,100 |
| 1991-07-22 | 991 | 1,040 | 991 | 1,040 | 29,000 | 5,200 |
| 1991-07-19 | 1,040 | 1,050 | 991 | 1,000 | 80,000 | 5,000 |
| 1991-07-18 | 1,080 | 1,080 | 1,030 | 1,040 | 134,000 | 5,200 |
| 1991-07-17 | 1,110 | 1,110 | 1,080 | 1,080 | 88,000 | 5,400 |
| 1991-07-16 | 1,090 | 1,100 | 1,090 | 1,100 | 104,000 | 5,500 |
| 1991-07-15 | 1,090 | 1,100 | 1,070 | 1,080 | 29,000 | 5,400 |
| 1991-07-12 | 1,080 | 1,090 | 1,070 | 1,090 | 24,000 | 5,450 |
| 1991-07-11 | 1,080 | 1,100 | 1,060 | 1,080 | 123,000 | 5,400 |
| 1991-07-10 | 1,040 | 1,080 | 1,020 | 1,080 | 27,000 | 5,400 |
| 1991-07-09 | 991 | 1,020 | 985 | 1,020 | 135,000 | 5,100 |
| 1991-07-08 | 1,040 | 1,040 | 980 | 990 | 183,000 | 4,950 |
| 1991-07-05 | 1,060 | 1,060 | 1,010 | 1,040 | 108,000 | 5,200 |
| 1991-07-04 | 1,040 | 1,050 | 1,040 | 1,050 | 88,000 | 5,250 |
| 1991-07-03 | 1,110 | 1,120 | 1,080 | 1,080 | 70,000 | 5,400 |
| 1991-07-02 | 1,180 | 1,180 | 1,120 | 1,130 | 26,000 | 5,650 |
| 1991-07-01 | 1,170 | 1,190 | 1,170 | 1,170 | 117,000 | 5,850 |
| 1991-06-28 | 1,180 | 1,200 | 1,150 | 1,150 | 210,000 | 5,750 |
| 1991-06-27 | 1,180 | 1,180 | 1,170 | 1,170 | 132,000 | 5,850 |
| 1991-06-26 | 1,210 | 1,210 | 1,170 | 1,180 | 156,000 | 5,900 |
| 1991-06-25 | 1,140 | 1,200 | 1,140 | 1,200 | 178,000 | 6,000 |
| 1991-06-24 | 1,150 | 1,150 | 1,130 | 1,150 | 57,000 | 5,750 |
| 1991-06-21 | 1,140 | 1,150 | 1,120 | 1,120 | 58,000 | 5,600 |
| 1991-06-20 | 1,150 | 1,150 | 1,140 | 1,150 | 69,000 | 5,750 |
| 1991-06-19 | 1,170 | 1,170 | 1,140 | 1,150 | 138,000 | 5,750 |
| 1991-06-18 | 1,160 | 1,170 | 1,150 | 1,170 | 34,000 | 5,850 |
| 1991-06-17 | 1,190 | 1,200 | 1,160 | 1,160 | 169,000 | 5,800 |
| 1991-06-14 | 1,200 | 1,200 | 1,180 | 1,190 | 131,000 | 5,950 |
| 1991-06-13 | 1,180 | 1,220 | 1,170 | 1,200 | 348,000 | 6,000 |
| 1991-06-12 | 1,150 | 1,190 | 1,150 | 1,180 | 304,000 | 5,900 |
| 1991-06-11 | 1,140 | 1,150 | 1,140 | 1,140 | 71,000 | 5,700 |
| 1991-06-10 | 1,140 | 1,160 | 1,140 | 1,150 | 130,000 | 5,750 |
| 1991-06-07 | 1,120 | 1,200 | 1,120 | 1,180 | 515,000 | 5,900 |
| 1991-06-06 | 1,110 | 1,150 | 1,110 | 1,150 | 149,000 | 5,750 |
| 1991-06-05 | 1,130 | 1,140 | 1,110 | 1,120 | 227,000 | 5,600 |
| 1991-06-04 | 1,110 | 1,120 | 1,100 | 1,120 | 99,000 | 5,600 |
| 1991-06-03 | 1,100 | 1,120 | 1,090 | 1,110 | 88,000 | 5,550 |
| 1991-05-31 | 1,090 | 1,100 | 1,090 | 1,090 | 28,000 | 5,450 |
| 1991-05-30 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 | 5,350 |
| 1991-05-29 | 1,080 | 1,100 | 1,070 | 1,090 | 48,000 | 5,450 |
| 1991-05-28 | 1,100 | 1,100 | 1,050 | 1,060 | 115,000 | 5,300 |
| 1991-05-27 | 1,100 | 1,100 | 1,070 | 1,090 | 129,000 | 5,450 |
| 1991-05-24 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 | 5,300 |
| 1991-05-23 | 1,050 | 1,140 | 1,050 | 1,120 | 85,000 | 5,600 |
| 1991-05-22 | 1,060 | 1,070 | 1,050 | 1,060 | 55,000 | 5,300 |
| 1991-05-21 | 1,060 | 1,060 | 1,050 | 1,060 | 36,000 | 5,300 |
| 1991-05-20 | 1,070 | 1,100 | 1,060 | 1,060 | 37,000 | 5,300 |
| 1991-05-17 | 1,090 | 1,090 | 1,060 | 1,090 | 95,000 | 5,450 |
| 1991-05-16 | 1,060 | 1,090 | 1,060 | 1,080 | 84,000 | 5,400 |
| 1991-05-15 | 1,090 | 1,090 | 1,070 | 1,080 | 55,000 | 5,400 |
| 1991-05-14 | 1,110 | 1,110 | 1,090 | 1,090 | 112,000 | 5,450 |
| 1991-05-13 | 1,110 | 1,110 | 1,100 | 1,110 | 37,000 | 5,550 |
| 1991-05-10 | 1,110 | 1,140 | 1,110 | 1,120 | 49,000 | 5,600 |
| 1991-05-09 | 1,090 | 1,110 | 1,080 | 1,110 | 26,000 | 5,550 |
| 1991-05-08 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1991-05-07 | 1,110 | 1,120 | 1,100 | 1,100 | 69,000 | 5,500 |
| 1991-05-02 | 1,120 | 1,130 | 1,110 | 1,130 | 75,000 | 5,650 |
| 1991-05-01 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 | 5,650 |
| 1991-04-30 | 1,100 | 1,130 | 1,100 | 1,130 | 60,000 | 5,650 |
| 1991-04-26 | 1,100 | 1,130 | 1,100 | 1,120 | 63,000 | 5,600 |
| 1991-04-25 | 1,120 | 1,140 | 1,080 | 1,080 | 128,000 | 5,400 |
| 1991-04-24 | 1,130 | 1,130 | 1,100 | 1,100 | 220,000 | 5,500 |
| 1991-04-23 | 1,130 | 1,140 | 1,110 | 1,130 | 101,000 | 5,650 |
| 1991-04-22 | 1,130 | 1,150 | 1,130 | 1,130 | 46,000 | 5,650 |
| 1991-04-19 | 1,150 | 1,150 | 1,130 | 1,150 | 176,000 | 5,750 |
| 1991-04-18 | 1,200 | 1,200 | 1,160 | 1,160 | 204,000 | 5,800 |
| 1991-04-17 | 1,160 | 1,200 | 1,150 | 1,200 | 91,000 | 6,000 |
| 1991-04-16 | 1,160 | 1,170 | 1,150 | 1,160 | 30,000 | 5,800 |
| 1991-04-15 | 1,170 | 1,180 | 1,160 | 1,180 | 35,000 | 5,900 |
| 1991-04-12 | 1,160 | 1,180 | 1,160 | 1,180 | 72,000 | 5,900 |
| 1991-04-11 | 1,160 | 1,180 | 1,150 | 1,160 | 72,000 | 5,800 |
| 1991-04-10 | 1,170 | 1,170 | 1,150 | 1,160 | 197,000 | 5,800 |
| 1991-04-09 | 1,210 | 1,210 | 1,170 | 1,170 | 155,000 | 5,850 |
| 1991-04-08 | 1,230 | 1,230 | 1,200 | 1,220 | 396,000 | 6,100 |
| 1991-04-05 | 1,190 | 1,240 | 1,190 | 1,220 | 592,000 | 6,100 |
| 1991-04-04 | 1,160 | 1,200 | 1,160 | 1,190 | 307,000 | 5,950 |
| 1991-04-03 | 1,150 | 1,170 | 1,140 | 1,160 | 300,000 | 5,800 |
| 1991-04-02 | 1,130 | 1,130 | 1,110 | 1,130 | 154,000 | 5,650 |
| 1991-04-01 | 1,110 | 1,140 | 1,090 | 1,130 | 334,000 | 5,650 |
| 1991-03-29 | 1,080 | 1,130 | 1,080 | 1,100 | 197,000 | 5,500 |
| 1991-03-28 | 1,070 | 1,090 | 1,060 | 1,080 | 47,000 | 5,400 |
| 1991-03-27 | 1,050 | 1,090 | 1,040 | 1,060 | 93,000 | 5,300 |
| 1991-03-26 | 1,090 | 1,090 | 1,050 | 1,070 | 84,000 | 5,350 |
| 1991-03-25 | 1,050 | 1,080 | 1,040 | 1,070 | 92,000 | 5,350 |
| 1991-03-22 | 1,050 | 1,100 | 1,030 | 1,050 | 84,000 | 5,250 |
| 1991-03-20 | 1,070 | 1,070 | 1,040 | 1,040 | 78,000 | 5,200 |
| 1991-03-19 | 1,100 | 1,110 | 1,060 | 1,060 | 148,000 | 5,300 |
| 1991-03-18 | 1,120 | 1,130 | 1,100 | 1,110 | 71,000 | 5,550 |
| 1991-03-15 | 1,100 | 1,120 | 1,100 | 1,120 | 48,000 | 5,600 |
| 1991-03-14 | 1,110 | 1,130 | 1,100 | 1,100 | 173,000 | 5,500 |
| 1991-03-13 | 1,120 | 1,130 | 1,100 | 1,100 | 152,000 | 5,500 |
| 1991-03-12 | 1,100 | 1,130 | 1,100 | 1,110 | 178,000 | 5,550 |
| 1991-03-11 | 1,090 | 1,140 | 1,090 | 1,140 | 49,000 | 5,700 |
| 1991-03-08 | 1,140 | 1,140 | 1,100 | 1,100 | 99,000 | 5,500 |
| 1991-03-07 | 1,170 | 1,170 | 1,120 | 1,120 | 79,000 | 5,600 |
| 1991-03-06 | 1,120 | 1,180 | 1,120 | 1,180 | 359,000 | 5,900 |
| 1991-03-05 | 1,080 | 1,120 | 1,080 | 1,100 | 204,000 | 5,500 |
| 1991-03-04 | 1,030 | 1,080 | 1,030 | 1,080 | 55,000 | 5,400 |
| 1991-03-01 | 1,020 | 1,040 | 1,020 | 1,030 | 118,000 | 5,150 |
| 1991-02-28 | 1,030 | 1,070 | 1,030 | 1,040 | 141,000 | 5,200 |
| 1991-02-27 | 1,020 | 1,050 | 1,020 | 1,050 | 33,000 | 5,250 |
| 1991-02-26 | 1,070 | 1,070 | 1,040 | 1,060 | 96,000 | 5,300 |
| 1991-02-25 | 1,030 | 1,070 | 1,030 | 1,050 | 36,000 | 5,250 |
| 1991-02-22 | 1,040 | 1,040 | 1,020 | 1,020 | 58,000 | 5,100 |
| 1991-02-21 | 1,060 | 1,060 | 1,030 | 1,030 | 47,000 | 5,150 |
| 1991-02-20 | 1,050 | 1,070 | 1,030 | 1,070 | 89,000 | 5,350 |
| 1991-02-19 | 1,070 | 1,090 | 1,050 | 1,070 | 247,000 | 5,350 |
| 1991-02-18 | 1,040 | 1,080 | 1,030 | 1,060 | 245,000 | 5,300 |
| 1991-02-15 | 980 | 995 | 969 | 995 | 66,000 | 4,975 |
| 1991-02-14 | 995 | 999 | 975 | 985 | 55,000 | 4,925 |
| 1991-02-13 | 974 | 980 | 960 | 978 | 36,000 | 4,890 |
| 1991-02-12 | 980 | 988 | 975 | 975 | 40,000 | 4,875 |
| 1991-02-08 | 944 | 970 | 935 | 960 | 152,000 | 4,800 |
| 1991-02-07 | 937 | 940 | 935 | 935 | 27,000 | 4,675 |
| 1991-02-06 | 920 | 925 | 920 | 925 | 69,000 | 4,625 |
| 1991-02-05 | 850 | 900 | 850 | 900 | 61,000 | 4,500 |
| 1991-02-04 | 849 | 849 | 840 | 840 | 24,000 | 4,200 |
| 1991-02-01 | 845 | 860 | 840 | 841 | 29,000 | 4,205 |
| 1991-01-31 | 861 | 861 | 853 | 855 | 41,000 | 4,275 |
| 1991-01-30 | 845 | 853 | 837 | 845 | 32,000 | 4,225 |
| 1991-01-29 | 843 | 845 | 840 | 845 | 83,000 | 4,225 |
| 1991-01-28 | 846 | 846 | 843 | 843 | 10,000 | 4,215 |
| 1991-01-25 | 849 | 851 | 846 | 850 | 49,000 | 4,250 |
| 1991-01-24 | 863 | 863 | 840 | 841 | 100,000 | 4,205 |
| 1991-01-23 | 864 | 864 | 855 | 855 | 63,000 | 4,275 |
| 1991-01-22 | 870 | 870 | 861 | 870 | 66,000 | 4,350 |
| 1991-01-21 | 900 | 900 | 870 | 870 | 45,000 | 4,350 |
| 1991-01-18 | 922 | 922 | 901 | 906 | 161,000 | 4,530 |
| 1991-01-17 | 870 | 871 | 870 | 871 | 18,000 | 4,355 |
| 1991-01-16 | 908 | 908 | 870 | 870 | 11,000 | 4,350 |
| 1991-01-14 | 930 | 930 | 920 | 926 | 34,000 | 4,630 |
| 1991-01-11 | 940 | 950 | 930 | 950 | 75,000 | 4,750 |
| 1991-01-10 | 912 | 950 | 912 | 950 | 58,000 | 4,750 |
| 1991-01-09 | 920 | 940 | 920 | 930 | 28,000 | 4,650 |
| 1991-01-08 | 950 | 951 | 920 | 920 | 57,000 | 4,600 |
| 1991-01-07 | 970 | 970 | 960 | 960 | 71,000 | 4,800 |
| 1991-01-04 | 980 | 985 | 970 | 980 | 13,000 | 4,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
