6517 デンヨー(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 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,660.08 |
| 1991-12-27 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,660.08 |
| 1991-12-26 | 2,100 | 2,100 | 2,100 | 2,100 | 17,000 | 1,660.08 |
| 1991-12-25 | 2,140 | 2,160 | 2,100 | 2,100 | 20,000 | 1,660.08 |
| 1991-12-24 | 2,160 | 2,210 | 2,140 | 2,140 | 24,000 | 1,691.70 |
| 1991-12-20 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 | 1,723.32 |
| 1991-12-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,739.13 |
| 1991-12-18 | 2,200 | 2,200 | 2,160 | 2,190 | 9,000 | 1,731.23 |
| 1991-12-13 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 1,762.85 |
| 1991-12-12 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,762.85 |
| 1991-12-11 | 2,230 | 2,230 | 2,200 | 2,210 | 5,000 | 1,747.04 |
| 1991-12-10 | 2,220 | 2,230 | 2,220 | 2,230 | 9,000 | 1,762.85 |
| 1991-12-09 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,739.13 |
| 1991-12-06 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,762.85 |
| 1991-12-05 | 2,290 | 2,290 | 2,230 | 2,230 | 3,000 | 1,762.85 |
| 1991-12-04 | 2,290 | 2,290 | 2,220 | 2,220 | 11,000 | 1,754.94 |
| 1991-12-03 | 2,300 | 2,300 | 2,280 | 2,280 | 4,000 | 1,802.37 |
| 1991-12-02 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,818.18 |
| 1991-11-28 | 2,300 | 2,310 | 2,300 | 2,300 | 25,000 | 1,818.18 |
| 1991-11-27 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,818.18 |
| 1991-11-26 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,818.18 |
| 1991-11-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,818.18 |
| 1991-11-22 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,833.99 |
| 1991-11-20 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 1,826.09 |
| 1991-11-18 | 2,320 | 2,350 | 2,320 | 2,350 | 13,000 | 1,857.71 |
| 1991-11-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,897.23 |
| 1991-11-14 | 2,500 | 2,500 | 2,400 | 2,400 | 6,000 | 1,897.23 |
| 1991-11-13 | 2,480 | 2,480 | 2,420 | 2,480 | 122,000 | 1,960.47 |
| 1991-11-12 | 2,360 | 2,400 | 2,360 | 2,400 | 9,000 | 1,897.23 |
| 1991-11-11 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 | 1,897.23 |
| 1991-11-08 | 2,400 | 2,400 | 2,350 | 2,350 | 15,000 | 1,857.71 |
| 1991-11-07 | 2,370 | 2,440 | 2,370 | 2,440 | 12,000 | 1,928.85 |
| 1991-11-05 | 2,400 | 2,480 | 2,400 | 2,440 | 38,000 | 1,928.85 |
| 1991-11-01 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 | 1,897.23 |
| 1991-10-31 | 2,340 | 2,400 | 2,340 | 2,400 | 4,000 | 1,897.23 |
| 1991-10-29 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 1,826.09 |
| 1991-10-28 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 | 1,857.71 |
| 1991-10-25 | 2,390 | 2,440 | 2,350 | 2,440 | 8,000 | 1,928.85 |
| 1991-10-24 | 2,290 | 2,300 | 2,250 | 2,300 | 15,000 | 1,818.18 |
| 1991-10-23 | 2,290 | 2,300 | 2,290 | 2,300 | 16,000 | 1,818.18 |
| 1991-10-22 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 | 1,810.28 |
| 1991-10-21 | 2,350 | 2,350 | 2,300 | 2,300 | 17,000 | 1,818.18 |
| 1991-10-18 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,889.33 |
| 1991-10-17 | 2,450 | 2,450 | 2,450 | 2,450 | 23,000 | 1,936.76 |
| 1991-10-15 | 2,400 | 2,450 | 2,400 | 2,450 | 15,000 | 1,936.76 |
| 1991-10-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,897.23 |
| 1991-10-11 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 1,897.23 |
| 1991-10-09 | 2,450 | 2,450 | 2,400 | 2,450 | 35,000 | 1,936.76 |
| 1991-10-08 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,936.76 |
| 1991-10-03 | 2,400 | 2,460 | 2,400 | 2,460 | 8,000 | 1,944.66 |
| 1991-10-02 | 2,460 | 2,470 | 2,380 | 2,380 | 15,000 | 1,881.42 |
| 1991-10-01 | 2,480 | 2,480 | 2,460 | 2,460 | 4,000 | 1,944.66 |
| 1991-09-30 | 2,480 | 2,480 | 2,480 | 2,480 | 7,000 | 1,960.47 |
| 1991-09-27 | 2,320 | 2,360 | 2,320 | 2,360 | 64,000 | 1,865.61 |
| 1991-09-26 | 2,270 | 2,300 | 2,270 | 2,300 | 3,000 | 1,818.18 |
| 1991-09-25 | 2,250 | 2,250 | 2,200 | 2,250 | 13,000 | 1,778.66 |
| 1991-09-24 | 2,200 | 2,220 | 2,200 | 2,220 | 31,000 | 1,754.94 |
| 1991-09-20 | 2,200 | 2,280 | 2,170 | 2,280 | 12,000 | 1,802.37 |
| 1991-09-19 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 | 1,739.13 |
| 1991-09-18 | 2,260 | 2,260 | 2,260 | 2,260 | 5,000 | 1,786.56 |
| 1991-09-13 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,818.18 |
| 1991-09-12 | 2,300 | 2,320 | 2,300 | 2,300 | 17,000 | 1,818.18 |
| 1991-09-11 | 2,320 | 2,350 | 2,320 | 2,320 | 18,000 | 1,833.99 |
| 1991-09-10 | 2,310 | 2,320 | 2,310 | 2,320 | 16,000 | 1,833.99 |
| 1991-09-09 | 2,310 | 2,310 | 2,310 | 2,310 | 11,000 | 1,826.09 |
| 1991-09-06 | 2,310 | 2,310 | 2,300 | 2,300 | 7,000 | 1,818.18 |
| 1991-09-05 | 2,350 | 2,390 | 2,300 | 2,310 | 36,000 | 1,826.09 |
| 1991-09-04 | 2,420 | 2,420 | 2,350 | 2,350 | 21,000 | 1,857.71 |
| 1991-09-03 | 2,420 | 2,420 | 2,420 | 2,420 | 21,000 | 1,913.04 |
| 1991-08-30 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 | 1,905.14 |
| 1991-08-27 | 2,450 | 2,450 | 2,410 | 2,410 | 2,000 | 1,905.14 |
| 1991-08-26 | 2,550 | 2,550 | 2,500 | 2,500 | 14,000 | 1,976.28 |
| 1991-08-23 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,015.81 |
| 1991-08-22 | 2,560 | 2,580 | 2,560 | 2,580 | 3,000 | 2,039.53 |
| 1991-08-21 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 | 1,897.23 |
| 1991-08-20 | 2,530 | 2,530 | 2,400 | 2,400 | 33,000 | 1,897.23 |
| 1991-08-16 | 2,660 | 2,660 | 2,650 | 2,650 | 9,000 | 2,094.86 |
| 1991-08-15 | 2,700 | 2,700 | 2,700 | 2,700 | 22,000 | 2,134.39 |
| 1991-08-13 | 2,710 | 2,710 | 2,700 | 2,700 | 10,000 | 2,134.39 |
| 1991-08-09 | 2,790 | 2,790 | 2,780 | 2,790 | 4,000 | 2,205.53 |
| 1991-08-08 | 2,810 | 2,810 | 2,800 | 2,800 | 6,000 | 2,213.44 |
| 1991-08-07 | 2,820 | 2,830 | 2,820 | 2,820 | 7,000 | 2,229.25 |
| 1991-08-06 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,229.25 |
| 1991-08-05 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,260.87 |
| 1991-08-02 | 2,880 | 2,900 | 2,880 | 2,900 | 9,000 | 2,292.49 |
| 1991-08-01 | 2,860 | 2,880 | 2,860 | 2,880 | 11,000 | 2,276.68 |
| 1991-07-31 | 2,860 | 2,920 | 2,850 | 2,850 | 27,000 | 2,252.96 |
| 1991-07-30 | 2,810 | 2,900 | 2,810 | 2,850 | 15,000 | 2,252.96 |
| 1991-07-29 | 2,820 | 2,820 | 2,810 | 2,810 | 11,000 | 2,221.34 |
| 1991-07-26 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 2,300.40 |
| 1991-07-25 | 2,910 | 2,910 | 2,910 | 2,910 | 7,000 | 2,300.40 |
| 1991-07-24 | 2,950 | 2,950 | 2,910 | 2,910 | 7,000 | 2,300.40 |
| 1991-07-23 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,332.02 |
| 1991-07-22 | 2,950 | 2,950 | 2,950 | 2,950 | 12,000 | 2,332.02 |
| 1991-07-19 | 2,990 | 3,000 | 2,910 | 2,910 | 11,000 | 2,300.40 |
| 1991-07-18 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,371.54 |
| 1991-07-17 | 3,020 | 3,020 | 2,990 | 3,000 | 21,000 | 2,371.54 |
| 1991-07-16 | 2,980 | 3,090 | 2,980 | 3,060 | 12,000 | 2,418.97 |
| 1991-07-15 | 2,920 | 2,920 | 2,900 | 2,900 | 7,000 | 2,292.49 |
| 1991-07-12 | 2,850 | 2,910 | 2,850 | 2,910 | 5,000 | 2,300.40 |
| 1991-07-11 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 | 2,252.96 |
| 1991-07-09 | 2,760 | 2,800 | 2,710 | 2,800 | 14,000 | 2,213.44 |
| 1991-07-08 | 2,850 | 2,850 | 2,800 | 2,800 | 21,000 | 2,213.44 |
| 1991-07-05 | 2,920 | 2,920 | 2,860 | 2,860 | 16,000 | 2,260.87 |
| 1991-07-04 | 2,970 | 2,970 | 2,920 | 2,920 | 14,000 | 2,308.30 |
| 1991-07-03 | 3,000 | 3,010 | 3,000 | 3,000 | 31,000 | 2,371.54 |
| 1991-07-02 | 3,000 | 3,010 | 2,950 | 2,990 | 124,000 | 2,363.64 |
| 1991-07-01 | 3,010 | 3,010 | 3,000 | 3,000 | 36,000 | 2,371.54 |
| 1991-06-28 | 3,080 | 3,080 | 2,990 | 2,990 | 43,000 | 2,363.64 |
| 1991-06-27 | 3,120 | 3,120 | 3,090 | 3,100 | 18,000 | 2,450.59 |
| 1991-06-26 | 3,080 | 3,080 | 3,000 | 3,000 | 23,000 | 2,371.54 |
| 1991-06-25 | 3,000 | 3,030 | 2,990 | 3,030 | 24,000 | 2,395.26 |
| 1991-06-24 | 3,050 | 3,090 | 3,020 | 3,050 | 14,000 | 2,411.07 |
| 1991-06-21 | 3,010 | 3,020 | 3,000 | 3,010 | 47,000 | 2,379.45 |
| 1991-06-20 | 3,020 | 3,040 | 2,980 | 3,010 | 42,000 | 2,379.45 |
| 1991-06-19 | 3,140 | 3,140 | 3,070 | 3,070 | 30,000 | 2,426.88 |
| 1991-06-18 | 3,140 | 3,140 | 3,140 | 3,140 | 3,000 | 2,482.21 |
| 1991-06-17 | 3,140 | 3,140 | 3,140 | 3,140 | 13,000 | 2,482.21 |
| 1991-06-14 | 3,240 | 3,240 | 3,110 | 3,130 | 76,000 | 2,474.31 |
| 1991-06-13 | 3,100 | 3,210 | 3,100 | 3,190 | 55,000 | 2,521.74 |
| 1991-06-12 | 3,170 | 3,190 | 3,090 | 3,090 | 36,000 | 2,442.69 |
| 1991-06-11 | 3,080 | 3,160 | 3,050 | 3,160 | 40,000 | 2,498.02 |
| 1991-06-10 | 3,160 | 3,160 | 3,080 | 3,100 | 9,000 | 2,450.59 |
| 1991-06-07 | 3,050 | 3,160 | 3,030 | 3,160 | 57,000 | 2,498.02 |
| 1991-06-06 | 3,010 | 3,050 | 3,000 | 3,040 | 11,000 | 2,403.16 |
| 1991-06-05 | 3,030 | 3,030 | 2,980 | 2,980 | 22,000 | 2,355.73 |
| 1991-06-04 | 3,030 | 3,030 | 3,030 | 3,030 | 18,000 | 2,395.26 |
| 1991-06-03 | 3,090 | 3,090 | 3,060 | 3,060 | 12,000 | 2,418.97 |
| 1991-05-31 | 3,080 | 3,110 | 3,070 | 3,090 | 44,000 | 2,442.69 |
| 1991-05-30 | 3,010 | 3,100 | 3,010 | 3,090 | 63,000 | 2,442.69 |
| 1991-05-29 | 2,960 | 3,030 | 2,960 | 2,990 | 42,000 | 2,363.64 |
| 1991-05-28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,339.92 |
| 1991-05-27 | 3,040 | 3,040 | 2,980 | 2,980 | 36,000 | 2,355.73 |
| 1991-05-24 | 3,000 | 3,050 | 3,000 | 3,000 | 33,000 | 2,371.54 |
| 1991-05-23 | 3,010 | 3,060 | 3,000 | 3,000 | 23,000 | 2,371.54 |
| 1991-05-22 | 3,090 | 3,090 | 2,990 | 3,010 | 35,000 | 2,379.45 |
| 1991-05-21 | 3,060 | 3,140 | 3,040 | 3,040 | 50,000 | 2,403.16 |
| 1991-05-20 | 3,110 | 3,120 | 3,040 | 3,110 | 13,000 | 2,458.50 |
| 1991-05-17 | 3,130 | 3,170 | 3,130 | 3,150 | 29,000 | 2,490.12 |
| 1991-05-16 | 3,190 | 3,190 | 3,070 | 3,080 | 38,000 | 2,434.78 |
| 1991-05-15 | 3,250 | 3,270 | 3,160 | 3,170 | 95,000 | 2,505.93 |
| 1991-05-14 | 3,350 | 3,410 | 3,340 | 3,350 | 332,000 | 2,648.22 |
| 1991-05-13 | 3,250 | 3,340 | 3,250 | 3,340 | 146,000 | 2,640.32 |
| 1991-05-10 | 3,310 | 3,330 | 3,240 | 3,270 | 118,000 | 2,584.98 |
| 1991-05-09 | 3,310 | 3,370 | 3,280 | 3,310 | 457,000 | 2,616.60 |
| 1991-05-08 | 3,070 | 3,260 | 3,070 | 3,260 | 373,000 | 2,577.08 |
| 1991-05-07 | 3,140 | 3,140 | 3,040 | 3,040 | 19,000 | 2,403.16 |
| 1991-05-02 | 3,100 | 3,150 | 3,100 | 3,140 | 113,000 | 2,482.21 |
| 1991-05-01 | 3,050 | 3,060 | 3,000 | 3,050 | 29,000 | 2,411.07 |
| 1991-04-30 | 3,060 | 3,060 | 3,000 | 3,050 | 18,000 | 2,411.07 |
| 1991-04-26 | 3,050 | 3,050 | 3,040 | 3,050 | 15,000 | 2,411.07 |
| 1991-04-25 | 3,040 | 3,100 | 3,000 | 3,060 | 31,000 | 2,418.97 |
| 1991-04-24 | 3,090 | 3,110 | 3,030 | 3,040 | 62,000 | 2,403.16 |
| 1991-04-23 | 3,150 | 3,150 | 3,100 | 3,110 | 42,000 | 2,458.50 |
| 1991-04-22 | 3,190 | 3,190 | 3,110 | 3,150 | 57,000 | 2,490.12 |
| 1991-04-19 | 3,000 | 3,200 | 3,000 | 3,190 | 229,000 | 2,521.74 |
| 1991-04-18 | 3,040 | 3,090 | 2,980 | 3,010 | 63,000 | 2,379.45 |
| 1991-04-17 | 3,040 | 3,040 | 2,960 | 3,040 | 22,000 | 2,403.16 |
| 1991-04-16 | 3,000 | 3,050 | 2,960 | 3,050 | 54,000 | 2,411.07 |
| 1991-04-15 | 3,070 | 3,070 | 3,000 | 3,020 | 29,000 | 2,387.35 |
| 1991-04-12 | 3,150 | 3,150 | 3,080 | 3,080 | 31,000 | 2,434.78 |
| 1991-04-11 | 3,130 | 3,190 | 3,110 | 3,150 | 28,000 | 2,490.12 |
| 1991-04-10 | 3,150 | 3,170 | 3,120 | 3,160 | 35,000 | 2,498.02 |
| 1991-04-09 | 3,100 | 3,160 | 3,080 | 3,160 | 20,000 | 2,498.02 |
| 1991-04-08 | 3,190 | 3,190 | 3,120 | 3,130 | 43,000 | 2,474.31 |
| 1991-04-05 | 3,020 | 3,150 | 3,020 | 3,140 | 37,000 | 2,482.21 |
| 1991-04-04 | 3,060 | 3,060 | 3,030 | 3,030 | 10,000 | 2,395.26 |
| 1991-04-03 | 3,040 | 3,100 | 3,020 | 3,080 | 55,000 | 2,434.78 |
| 1991-04-02 | 2,910 | 3,050 | 2,910 | 3,050 | 35,000 | 2,411.07 |
| 1991-04-01 | 3,040 | 3,040 | 2,910 | 2,910 | 17,000 | 2,300.40 |
| 1991-03-29 | 3,100 | 3,100 | 3,050 | 3,050 | 31,000 | 2,411.07 |
| 1991-03-26 | 2,780 | 2,840 | 2,780 | 2,840 | 7,000 | 2,245.06 |
| 1991-03-25 | 2,810 | 2,810 | 2,730 | 2,750 | 18,000 | 1,976.28 |
| 1991-03-22 | 2,840 | 2,870 | 2,780 | 2,780 | 32,000 | 1,997.84 |
| 1991-03-20 | 2,900 | 2,930 | 2,900 | 2,920 | 11,000 | 2,098.45 |
| 1991-03-19 | 2,980 | 2,980 | 2,900 | 2,970 | 45,000 | 2,134.39 |
| 1991-03-18 | 3,050 | 3,050 | 2,990 | 3,000 | 48,000 | 2,155.95 |
| 1991-03-15 | 3,050 | 3,070 | 3,050 | 3,070 | 21,000 | 2,206.25 |
| 1991-03-14 | 3,020 | 3,030 | 3,010 | 3,010 | 32,000 | 2,163.13 |
| 1991-03-13 | 3,060 | 3,060 | 3,010 | 3,020 | 23,000 | 2,170.32 |
| 1991-03-12 | 3,060 | 3,100 | 3,010 | 3,060 | 47,000 | 2,199.07 |
| 1991-03-11 | 3,190 | 3,190 | 3,110 | 3,110 | 31,000 | 2,235 |
| 1991-03-08 | 3,180 | 3,190 | 3,110 | 3,170 | 28,000 | 2,278.12 |
| 1991-03-07 | 3,200 | 3,200 | 3,160 | 3,190 | 48,000 | 2,292.49 |
| 1991-03-06 | 3,160 | 3,200 | 3,160 | 3,200 | 71,000 | 2,299.68 |
| 1991-03-05 | 3,240 | 3,240 | 3,110 | 3,150 | 73,000 | 2,263.74 |
| 1991-03-04 | 3,150 | 3,240 | 3,150 | 3,200 | 151,000 | 2,299.68 |
| 1991-03-01 | 2,960 | 3,150 | 2,950 | 3,140 | 180,000 | 2,256.56 |
| 1991-02-28 | 2,780 | 2,970 | 2,750 | 2,900 | 186,000 | 2,084.08 |
| 1991-02-27 | 2,700 | 2,850 | 2,700 | 2,750 | 75,000 | 1,976.28 |
| 1991-02-26 | 2,700 | 2,750 | 2,680 | 2,740 | 58,000 | 1,969.10 |
| 1991-02-25 | 2,590 | 2,620 | 2,590 | 2,600 | 9,000 | 1,868.49 |
| 1991-02-22 | 2,630 | 2,680 | 2,600 | 2,600 | 15,000 | 1,868.49 |
| 1991-02-21 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,832.55 |
| 1991-02-20 | 2,680 | 2,680 | 2,590 | 2,590 | 15,000 | 1,861.30 |
| 1991-02-19 | 2,710 | 2,720 | 2,670 | 2,670 | 23,000 | 1,918.79 |
| 1991-02-18 | 2,650 | 2,650 | 2,620 | 2,630 | 34,000 | 1,890.05 |
| 1991-02-15 | 2,580 | 2,580 | 2,570 | 2,570 | 10,000 | 1,846.93 |
| 1991-02-14 | 2,540 | 2,570 | 2,530 | 2,540 | 25,000 | 1,825.37 |
| 1991-02-13 | 2,540 | 2,540 | 2,500 | 2,540 | 11,000 | 1,825.37 |
| 1991-02-12 | 2,570 | 2,570 | 2,570 | 2,570 | 13,000 | 1,846.93 |
| 1991-02-08 | 2,500 | 2,500 | 2,450 | 2,450 | 21,000 | 1,760.69 |
| 1991-02-07 | 2,340 | 2,340 | 2,340 | 2,340 | 18,000 | 1,681.64 |
| 1991-02-06 | 2,370 | 2,370 | 2,340 | 2,340 | 24,000 | 1,681.64 |
| 1991-02-05 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 1,703.20 |
| 1991-02-04 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 1,703.20 |
| 1991-02-01 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 | 1,688.82 |
| 1991-01-31 | 2,400 | 2,400 | 2,350 | 2,350 | 16,000 | 1,688.82 |
| 1991-01-30 | 2,320 | 2,340 | 2,320 | 2,340 | 13,000 | 1,681.64 |
| 1991-01-29 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 | 1,581.03 |
| 1991-01-28 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 | 1,581.03 |
| 1991-01-25 | 2,190 | 2,190 | 2,180 | 2,180 | 2,000 | 1,566.65 |
| 1991-01-23 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,530.72 |
| 1991-01-22 | 2,110 | 2,120 | 2,110 | 2,120 | 12,000 | 1,523.54 |
| 1991-01-21 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 1,516.35 |
| 1991-01-18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,516.35 |
| 1991-01-17 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,509.16 |
| 1991-01-16 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,530.72 |
| 1991-01-14 | 2,150 | 2,150 | 2,130 | 2,130 | 12,000 | 1,530.72 |
| 1991-01-11 | 2,080 | 2,080 | 2,070 | 2,070 | 4,000 | 1,487.60 |
| 1991-01-10 | 2,070 | 2,070 | 2,070 | 2,070 | 47,000 | 1,487.60 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株