6592 マブチモーター(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 | 5,430 | 5,520 | 5,420 | 5,520 | 20,000 | 1,380 |
| 1991-12-27 | 5,430 | 5,430 | 5,420 | 5,420 | 3,000 | 1,355 |
| 1991-12-25 | 5,420 | 5,500 | 5,420 | 5,490 | 17,000 | 1,372.50 |
| 1991-12-24 | 6,140 | 6,200 | 5,950 | 5,950 | 88,000 | 1,352.27 |
| 1991-12-20 | 6,130 | 6,160 | 6,110 | 6,140 | 40,000 | 1,395.45 |
| 1991-12-19 | 6,200 | 6,200 | 6,050 | 6,110 | 506,000 | 1,388.64 |
| 1991-12-18 | 6,200 | 6,250 | 6,150 | 6,210 | 38,000 | 1,411.36 |
| 1991-12-17 | 6,100 | 6,280 | 6,100 | 6,280 | 47,000 | 1,427.27 |
| 1991-12-16 | 6,100 | 6,110 | 6,060 | 6,100 | 10,000 | 1,386.36 |
| 1991-12-13 | 6,020 | 6,040 | 6,000 | 6,040 | 44,000 | 1,372.73 |
| 1991-12-12 | 5,920 | 5,990 | 5,920 | 5,920 | 73,000 | 1,345.45 |
| 1991-12-11 | 6,000 | 6,000 | 5,900 | 5,900 | 99,000 | 1,340.91 |
| 1991-12-10 | 6,000 | 6,030 | 5,930 | 5,990 | 68,000 | 1,361.36 |
| 1991-12-09 | 6,200 | 6,200 | 6,060 | 6,060 | 20,000 | 1,377.27 |
| 1991-12-06 | 6,420 | 6,560 | 6,000 | 6,200 | 200,000 | 1,409.09 |
| 1991-12-05 | 6,370 | 6,370 | 6,320 | 6,320 | 7,000 | 1,436.36 |
| 1991-12-04 | 6,240 | 6,300 | 6,240 | 6,280 | 26,000 | 1,427.27 |
| 1991-12-03 | 6,280 | 6,280 | 6,240 | 6,250 | 14,000 | 1,420.45 |
| 1991-12-02 | 6,190 | 6,220 | 6,180 | 6,180 | 23,000 | 1,404.55 |
| 1991-11-29 | 6,260 | 6,300 | 6,210 | 6,210 | 30,000 | 1,411.36 |
| 1991-11-28 | 6,300 | 6,300 | 6,230 | 6,230 | 37,000 | 1,415.91 |
| 1991-11-27 | 6,430 | 6,430 | 6,250 | 6,250 | 43,000 | 1,420.45 |
| 1991-11-26 | 6,380 | 6,410 | 6,380 | 6,410 | 65,000 | 1,456.82 |
| 1991-11-25 | 6,400 | 6,400 | 6,380 | 6,380 | 21,000 | 1,450 |
| 1991-11-22 | 6,490 | 6,490 | 6,400 | 6,400 | 7,000 | 1,454.55 |
| 1991-11-21 | 6,600 | 6,600 | 6,490 | 6,490 | 17,000 | 1,475 |
| 1991-11-20 | 6,600 | 6,610 | 6,500 | 6,600 | 14,000 | 1,500 |
| 1991-11-19 | 6,700 | 6,700 | 6,600 | 6,700 | 118,000 | 1,522.73 |
| 1991-11-18 | 6,650 | 6,650 | 6,540 | 6,600 | 36,000 | 1,500 |
| 1991-11-15 | 6,700 | 6,700 | 6,630 | 6,650 | 20,000 | 1,511.36 |
| 1991-11-14 | 6,800 | 6,800 | 6,770 | 6,770 | 14,000 | 1,538.64 |
| 1991-11-13 | 6,830 | 6,840 | 6,810 | 6,810 | 19,000 | 1,547.73 |
| 1991-11-12 | 6,800 | 6,870 | 6,800 | 6,830 | 33,000 | 1,552.27 |
| 1991-11-11 | 6,820 | 6,900 | 6,800 | 6,900 | 14,000 | 1,568.18 |
| 1991-11-08 | 6,900 | 6,910 | 6,850 | 6,850 | 27,000 | 1,556.82 |
| 1991-11-07 | 6,900 | 6,910 | 6,900 | 6,910 | 11,000 | 1,570.45 |
| 1991-11-06 | 7,040 | 7,040 | 7,000 | 7,000 | 62,000 | 1,590.91 |
| 1991-11-05 | 7,030 | 7,040 | 7,000 | 7,040 | 55,000 | 1,600 |
| 1991-11-01 | 7,010 | 7,040 | 7,010 | 7,040 | 32,000 | 1,600 |
| 1991-10-31 | 7,040 | 7,070 | 7,010 | 7,040 | 95,000 | 1,600 |
| 1991-10-30 | 7,060 | 7,060 | 6,990 | 7,030 | 68,000 | 1,597.73 |
| 1991-10-29 | 7,080 | 7,080 | 6,950 | 7,040 | 38,000 | 1,600 |
| 1991-10-28 | 7,050 | 7,050 | 6,990 | 7,040 | 58,000 | 1,600 |
| 1991-10-25 | 7,040 | 7,080 | 7,000 | 7,070 | 71,000 | 1,606.82 |
| 1991-10-24 | 7,000 | 7,140 | 7,000 | 7,050 | 244,000 | 1,602.27 |
| 1991-10-23 | 6,900 | 6,960 | 6,900 | 6,960 | 27,000 | 1,581.82 |
| 1991-10-22 | 6,890 | 6,930 | 6,850 | 6,930 | 60,000 | 1,575 |
| 1991-10-21 | 6,920 | 7,000 | 6,920 | 6,930 | 41,000 | 1,575 |
| 1991-10-18 | 7,060 | 7,070 | 7,000 | 7,020 | 22,000 | 1,595.45 |
| 1991-10-17 | 6,930 | 7,070 | 6,930 | 7,070 | 133,000 | 1,606.82 |
| 1991-10-16 | 6,940 | 7,030 | 6,940 | 7,030 | 31,000 | 1,597.73 |
| 1991-10-15 | 7,050 | 7,080 | 6,950 | 7,040 | 57,000 | 1,600 |
| 1991-10-14 | 6,960 | 7,050 | 6,960 | 7,050 | 36,000 | 1,602.27 |
| 1991-10-11 | 6,920 | 7,070 | 6,900 | 7,020 | 35,000 | 1,595.45 |
| 1991-10-09 | 6,900 | 7,000 | 6,900 | 6,950 | 51,000 | 1,579.55 |
| 1991-10-08 | 6,850 | 6,950 | 6,820 | 6,950 | 80,000 | 1,579.55 |
| 1991-10-07 | 6,980 | 6,980 | 6,860 | 6,880 | 59,000 | 1,563.64 |
| 1991-10-04 | 7,010 | 7,010 | 6,900 | 6,980 | 114,000 | 1,586.36 |
| 1991-10-03 | 7,050 | 7,100 | 7,050 | 7,100 | 65,000 | 1,613.64 |
| 1991-10-02 | 7,100 | 7,150 | 7,100 | 7,150 | 109,000 | 1,625 |
| 1991-10-01 | 7,110 | 7,160 | 7,100 | 7,130 | 153,000 | 1,620.45 |
| 1991-09-30 | 7,180 | 7,180 | 7,100 | 7,150 | 67,000 | 1,625 |
| 1991-09-27 | 7,190 | 7,190 | 7,100 | 7,180 | 192,000 | 1,631.82 |
| 1991-09-26 | 7,200 | 7,200 | 7,110 | 7,180 | 299,000 | 1,631.82 |
| 1991-09-25 | 7,050 | 7,150 | 6,970 | 7,100 | 583,000 | 1,613.64 |
| 1991-09-24 | 6,850 | 6,950 | 6,810 | 6,950 | 77,000 | 1,579.55 |
| 1991-09-20 | 7,030 | 7,030 | 6,800 | 6,900 | 161,000 | 1,568.18 |
| 1991-09-19 | 6,830 | 6,940 | 6,830 | 6,930 | 459,000 | 1,575 |
| 1991-09-18 | 6,690 | 6,860 | 6,690 | 6,810 | 331,000 | 1,547.73 |
| 1991-09-17 | 6,640 | 6,690 | 6,610 | 6,690 | 123,000 | 1,520.45 |
| 1991-09-13 | 6,570 | 6,690 | 6,570 | 6,690 | 70,000 | 1,520.45 |
| 1991-09-12 | 6,650 | 6,670 | 6,620 | 6,670 | 55,000 | 1,515.91 |
| 1991-09-11 | 6,550 | 6,620 | 6,510 | 6,620 | 71,000 | 1,504.55 |
| 1991-09-10 | 6,610 | 6,640 | 6,600 | 6,600 | 76,000 | 1,500 |
| 1991-09-09 | 6,680 | 6,690 | 6,600 | 6,620 | 51,000 | 1,504.55 |
| 1991-09-06 | 6,600 | 6,640 | 6,540 | 6,640 | 93,000 | 1,509.09 |
| 1991-09-05 | 6,460 | 6,590 | 6,450 | 6,560 | 62,000 | 1,490.91 |
| 1991-09-04 | 6,390 | 6,550 | 6,390 | 6,530 | 70,000 | 1,484.09 |
| 1991-09-03 | 6,510 | 6,580 | 6,490 | 6,580 | 34,000 | 1,495.45 |
| 1991-09-02 | 6,450 | 6,580 | 6,400 | 6,570 | 58,000 | 1,493.18 |
| 1991-08-30 | 6,550 | 6,570 | 6,440 | 6,570 | 53,000 | 1,493.18 |
| 1991-08-29 | 6,590 | 6,590 | 6,450 | 6,550 | 54,000 | 1,488.64 |
| 1991-08-28 | 6,250 | 6,500 | 6,250 | 6,500 | 91,000 | 1,477.27 |
| 1991-08-27 | 6,430 | 6,460 | 6,330 | 6,340 | 40,000 | 1,440.91 |
| 1991-08-26 | 6,580 | 6,580 | 6,420 | 6,430 | 61,000 | 1,461.36 |
| 1991-08-23 | 6,400 | 6,550 | 6,400 | 6,520 | 220,000 | 1,481.82 |
| 1991-08-22 | 6,400 | 6,600 | 6,400 | 6,400 | 104,000 | 1,454.55 |
| 1991-08-21 | 6,210 | 6,400 | 6,200 | 6,380 | 102,000 | 1,450 |
| 1991-08-20 | 6,150 | 6,240 | 6,050 | 6,110 | 69,000 | 1,388.64 |
| 1991-08-19 | 6,400 | 6,400 | 6,150 | 6,250 | 36,000 | 1,420.45 |
| 1991-08-16 | 6,550 | 6,550 | 6,350 | 6,500 | 68,000 | 1,477.27 |
| 1991-08-15 | 6,610 | 6,650 | 6,600 | 6,650 | 27,000 | 1,511.36 |
| 1991-08-14 | 6,600 | 6,700 | 6,600 | 6,610 | 32,000 | 1,502.27 |
| 1991-08-13 | 6,550 | 6,600 | 6,500 | 6,600 | 30,000 | 1,500 |
| 1991-08-12 | 6,640 | 6,640 | 6,520 | 6,600 | 18,000 | 1,500 |
| 1991-08-09 | 6,710 | 6,720 | 6,650 | 6,650 | 89,000 | 1,511.36 |
| 1991-08-08 | 6,750 | 6,760 | 6,630 | 6,750 | 94,000 | 1,534.09 |
| 1991-08-07 | 6,770 | 6,770 | 6,600 | 6,690 | 71,000 | 1,520.45 |
| 1991-08-06 | 6,800 | 6,800 | 6,670 | 6,670 | 87,000 | 1,515.91 |
| 1991-08-05 | 6,880 | 6,880 | 6,720 | 6,800 | 73,000 | 1,545.45 |
| 1991-08-02 | 6,700 | 6,900 | 6,700 | 6,850 | 552,000 | 1,556.82 |
| 1991-08-01 | 6,650 | 6,690 | 6,640 | 6,680 | 112,000 | 1,518.18 |
| 1991-07-31 | 6,500 | 6,600 | 6,500 | 6,550 | 67,000 | 1,488.64 |
| 1991-07-30 | 6,500 | 6,530 | 6,490 | 6,490 | 54,000 | 1,475 |
| 1991-07-29 | 6,570 | 6,610 | 6,500 | 6,500 | 42,000 | 1,477.27 |
| 1991-07-26 | 6,570 | 6,600 | 6,550 | 6,570 | 41,000 | 1,493.18 |
| 1991-07-25 | 6,690 | 6,690 | 6,560 | 6,560 | 44,000 | 1,490.91 |
| 1991-07-24 | 6,600 | 6,690 | 6,600 | 6,690 | 25,000 | 1,520.45 |
| 1991-07-23 | 6,740 | 6,750 | 6,630 | 6,700 | 17,000 | 1,522.73 |
| 1991-07-22 | 6,760 | 6,770 | 6,710 | 6,750 | 121,000 | 1,534.09 |
| 1991-07-19 | 6,710 | 6,810 | 6,710 | 6,770 | 242,000 | 1,538.64 |
| 1991-07-18 | 6,650 | 6,670 | 6,560 | 6,670 | 51,000 | 1,515.91 |
| 1991-07-17 | 6,600 | 6,640 | 6,550 | 6,550 | 90,000 | 1,488.64 |
| 1991-07-16 | 6,710 | 6,710 | 6,610 | 6,630 | 69,000 | 1,506.82 |
| 1991-07-15 | 6,690 | 6,690 | 6,650 | 6,680 | 8,000 | 1,518.18 |
| 1991-07-12 | 6,690 | 6,690 | 6,600 | 6,600 | 32,000 | 1,500 |
| 1991-07-11 | 6,690 | 6,690 | 6,530 | 6,590 | 58,000 | 1,497.73 |
| 1991-07-10 | 6,420 | 6,620 | 6,420 | 6,600 | 52,000 | 1,500 |
| 1991-07-09 | 6,490 | 6,590 | 6,350 | 6,400 | 47,000 | 1,454.55 |
| 1991-07-08 | 6,550 | 6,550 | 6,390 | 6,390 | 41,000 | 1,452.27 |
| 1991-07-05 | 6,560 | 6,580 | 6,550 | 6,550 | 94,000 | 1,488.64 |
| 1991-07-04 | 6,590 | 6,590 | 6,530 | 6,550 | 31,000 | 1,488.64 |
| 1991-07-03 | 6,710 | 6,750 | 6,600 | 6,600 | 63,000 | 1,500 |
| 1991-07-02 | 6,800 | 6,850 | 6,760 | 6,810 | 145,000 | 1,547.73 |
| 1991-07-01 | 6,730 | 6,750 | 6,680 | 6,750 | 95,000 | 1,534.09 |
| 1991-06-28 | 6,700 | 6,700 | 6,600 | 6,600 | 47,000 | 1,500 |
| 1991-06-27 | 6,750 | 6,750 | 6,600 | 6,600 | 45,000 | 1,500 |
| 1991-06-26 | 6,570 | 6,760 | 6,570 | 6,680 | 63,000 | 1,518.18 |
| 1991-06-25 | 6,300 | 6,590 | 6,250 | 6,590 | 106,000 | 1,497.73 |
| 1991-06-24 | 7,140 | 7,200 | 6,960 | 7,000 | 142,000 | 1,446.28 |
| 1991-06-21 | 7,190 | 7,290 | 7,140 | 7,220 | 75,000 | 1,491.74 |
| 1991-06-20 | 7,200 | 7,290 | 7,200 | 7,290 | 59,000 | 1,506.20 |
| 1991-06-19 | 7,400 | 7,400 | 7,290 | 7,290 | 87,000 | 1,506.20 |
| 1991-06-18 | 7,450 | 7,500 | 7,420 | 7,420 | 127,000 | 1,533.06 |
| 1991-06-17 | 7,550 | 7,550 | 7,450 | 7,450 | 91,000 | 1,539.26 |
| 1991-06-14 | 7,510 | 7,600 | 7,440 | 7,450 | 178,000 | 1,539.26 |
| 1991-06-13 | 7,310 | 7,550 | 7,300 | 7,520 | 282,000 | 1,553.72 |
| 1991-06-12 | 7,250 | 7,350 | 7,160 | 7,320 | 205,000 | 1,512.40 |
| 1991-06-11 | 7,020 | 7,230 | 7,020 | 7,200 | 95,000 | 1,487.60 |
| 1991-06-10 | 7,200 | 7,200 | 7,040 | 7,040 | 56,000 | 1,454.55 |
| 1991-06-07 | 6,980 | 7,190 | 6,980 | 7,160 | 166,000 | 1,479.34 |
| 1991-06-06 | 6,980 | 7,040 | 6,980 | 7,000 | 93,000 | 1,446.28 |
| 1991-06-05 | 7,200 | 7,200 | 7,050 | 7,050 | 71,000 | 1,456.61 |
| 1991-06-04 | 7,030 | 7,150 | 7,020 | 7,100 | 40,000 | 1,466.94 |
| 1991-06-03 | 7,090 | 7,120 | 7,000 | 7,030 | 35,000 | 1,452.48 |
| 1991-05-31 | 7,180 | 7,200 | 7,080 | 7,100 | 106,000 | 1,466.94 |
| 1991-05-30 | 7,100 | 7,250 | 7,090 | 7,150 | 144,000 | 1,477.27 |
| 1991-05-29 | 6,900 | 7,150 | 6,850 | 7,150 | 126,000 | 1,477.27 |
| 1991-05-28 | 6,790 | 6,850 | 6,760 | 6,850 | 56,000 | 1,415.29 |
| 1991-05-27 | 6,850 | 6,900 | 6,750 | 6,800 | 11,000 | 1,404.96 |
| 1991-05-24 | 6,800 | 6,900 | 6,800 | 6,900 | 15,000 | 1,425.62 |
| 1991-05-23 | 6,900 | 6,900 | 6,750 | 6,900 | 79,000 | 1,425.62 |
| 1991-05-22 | 7,000 | 7,000 | 6,900 | 6,900 | 38,000 | 1,425.62 |
| 1991-05-21 | 6,840 | 7,000 | 6,800 | 7,000 | 91,000 | 1,446.28 |
| 1991-05-20 | 6,920 | 6,920 | 6,850 | 6,850 | 26,000 | 1,415.29 |
| 1991-05-17 | 6,910 | 7,000 | 6,910 | 6,920 | 72,000 | 1,429.75 |
| 1991-05-16 | 7,050 | 7,050 | 6,900 | 6,900 | 67,000 | 1,425.62 |
| 1991-05-15 | 7,010 | 7,110 | 7,000 | 7,090 | 84,000 | 1,464.88 |
| 1991-05-14 | 7,210 | 7,260 | 7,110 | 7,110 | 33,000 | 1,469.01 |
| 1991-05-13 | 7,420 | 7,500 | 7,310 | 7,310 | 34,000 | 1,510.33 |
| 1991-05-10 | 7,500 | 7,540 | 7,410 | 7,420 | 224,000 | 1,533.06 |
| 1991-05-09 | 7,390 | 7,450 | 7,350 | 7,410 | 289,000 | 1,530.99 |
| 1991-05-08 | 7,260 | 7,400 | 7,250 | 7,400 | 167,000 | 1,528.93 |
| 1991-05-07 | 7,300 | 7,320 | 7,230 | 7,320 | 179,000 | 1,512.40 |
| 1991-05-02 | 7,200 | 7,240 | 7,150 | 7,220 | 181,000 | 1,491.74 |
| 1991-05-01 | 6,950 | 7,190 | 6,900 | 7,170 | 206,000 | 1,481.40 |
| 1991-04-30 | 6,810 | 6,900 | 6,810 | 6,900 | 43,000 | 1,425.62 |
| 1991-04-26 | 6,980 | 7,000 | 6,790 | 6,900 | 107,000 | 1,425.62 |
| 1991-04-25 | 6,940 | 7,040 | 6,940 | 6,950 | 166,000 | 1,435.95 |
| 1991-04-24 | 7,170 | 7,170 | 7,010 | 7,040 | 123,000 | 1,454.55 |
| 1991-04-23 | 7,200 | 7,200 | 7,100 | 7,170 | 104,000 | 1,481.40 |
| 1991-04-22 | 7,230 | 7,250 | 7,190 | 7,240 | 200,000 | 1,495.87 |
| 1991-04-19 | 6,990 | 7,200 | 6,920 | 7,200 | 321,000 | 1,487.60 |
| 1991-04-18 | 7,100 | 7,100 | 6,920 | 7,000 | 91,000 | 1,446.28 |
| 1991-04-17 | 6,850 | 7,060 | 6,850 | 7,020 | 217,000 | 1,450.41 |
| 1991-04-16 | 6,900 | 7,000 | 6,900 | 6,950 | 278,000 | 1,435.95 |
| 1991-04-15 | 6,740 | 6,900 | 6,740 | 6,860 | 356,000 | 1,417.36 |
| 1991-04-12 | 6,700 | 6,780 | 6,650 | 6,740 | 59,000 | 1,392.56 |
| 1991-04-11 | 6,720 | 6,760 | 6,550 | 6,600 | 48,000 | 1,363.64 |
| 1991-04-10 | 6,700 | 6,720 | 6,680 | 6,700 | 32,000 | 1,384.30 |
| 1991-04-09 | 6,790 | 6,790 | 6,660 | 6,720 | 18,000 | 1,388.43 |
| 1991-04-08 | 6,680 | 6,800 | 6,680 | 6,790 | 37,000 | 1,402.89 |
| 1991-04-05 | 6,870 | 6,870 | 6,780 | 6,780 | 90,000 | 1,400.83 |
| 1991-04-04 | 6,550 | 6,790 | 6,550 | 6,770 | 130,000 | 1,398.76 |
| 1991-04-03 | 6,670 | 6,670 | 6,500 | 6,550 | 50,000 | 1,353.31 |
| 1991-04-02 | 6,750 | 6,750 | 6,580 | 6,600 | 97,000 | 1,363.64 |
| 1991-04-01 | 6,800 | 6,810 | 6,700 | 6,750 | 179,000 | 1,394.63 |
| 1991-03-29 | 6,650 | 6,800 | 6,650 | 6,700 | 164,000 | 1,384.30 |
| 1991-03-28 | 6,400 | 6,670 | 6,400 | 6,600 | 304,000 | 1,363.64 |
| 1991-03-27 | 6,150 | 6,410 | 6,150 | 6,400 | 162,000 | 1,322.31 |
| 1991-03-26 | 6,100 | 6,140 | 6,050 | 6,130 | 49,000 | 1,266.53 |
| 1991-03-25 | 5,980 | 6,040 | 5,980 | 6,040 | 60,000 | 1,247.93 |
| 1991-03-22 | 5,980 | 6,000 | 5,890 | 5,980 | 101,000 | 1,235.54 |
| 1991-03-20 | 5,940 | 5,940 | 5,850 | 5,880 | 89,000 | 1,214.88 |
| 1991-03-19 | 6,110 | 6,110 | 6,000 | 6,000 | 47,000 | 1,239.67 |
| 1991-03-18 | 6,100 | 6,170 | 6,100 | 6,110 | 50,000 | 1,262.40 |
| 1991-03-15 | 6,090 | 6,120 | 6,060 | 6,100 | 59,000 | 1,260.33 |
| 1991-03-14 | 6,090 | 6,090 | 6,010 | 6,060 | 29,000 | 1,252.07 |
| 1991-03-13 | 6,090 | 6,150 | 6,060 | 6,090 | 32,000 | 1,258.26 |
| 1991-03-12 | 6,230 | 6,230 | 6,150 | 6,150 | 86,000 | 1,270.66 |
| 1991-03-11 | 6,270 | 6,270 | 6,210 | 6,220 | 43,000 | 1,285.12 |
| 1991-03-08 | 6,100 | 6,100 | 6,050 | 6,070 | 115,000 | 1,254.13 |
| 1991-03-07 | 6,020 | 6,040 | 5,930 | 6,000 | 117,000 | 1,239.67 |
| 1991-03-06 | 6,040 | 6,050 | 5,960 | 5,970 | 165,000 | 1,233.47 |
| 1991-03-05 | 5,700 | 5,850 | 5,700 | 5,850 | 146,000 | 1,208.68 |
| 1991-03-04 | 5,590 | 5,690 | 5,550 | 5,690 | 54,000 | 1,175.62 |
| 1991-03-01 | 5,570 | 5,680 | 5,570 | 5,600 | 28,000 | 1,157.02 |
| 1991-02-28 | 5,640 | 5,690 | 5,620 | 5,620 | 66,000 | 1,161.16 |
| 1991-02-27 | 5,600 | 5,690 | 5,590 | 5,600 | 24,000 | 1,157.02 |
| 1991-02-26 | 5,750 | 5,800 | 5,660 | 5,700 | 65,000 | 1,177.69 |
| 1991-02-25 | 5,600 | 5,750 | 5,550 | 5,750 | 74,000 | 1,188.02 |
| 1991-02-22 | 5,660 | 5,700 | 5,610 | 5,660 | 93,000 | 1,169.42 |
| 1991-02-21 | 5,660 | 5,750 | 5,660 | 5,660 | 39,000 | 1,169.42 |
| 1991-02-20 | 5,880 | 5,880 | 5,700 | 5,760 | 74,000 | 1,190.08 |
| 1991-02-19 | 5,900 | 5,900 | 5,790 | 5,900 | 123,000 | 1,219.01 |
| 1991-02-18 | 5,600 | 5,950 | 5,600 | 5,940 | 337,000 | 1,227.27 |
| 1991-02-15 | 5,190 | 5,400 | 5,190 | 5,400 | 236,000 | 1,115.70 |
| 1991-02-14 | 5,100 | 5,150 | 5,100 | 5,140 | 98,000 | 1,061.98 |
| 1991-02-13 | 5,090 | 5,130 | 5,030 | 5,030 | 53,000 | 1,039.26 |
| 1991-02-12 | 5,000 | 5,050 | 4,980 | 5,030 | 90,000 | 1,039.26 |
| 1991-02-08 | 4,890 | 4,980 | 4,890 | 4,900 | 23,000 | 1,012.40 |
| 1991-02-07 | 5,000 | 5,000 | 4,910 | 4,910 | 55,000 | 1,014.46 |
| 1991-02-06 | 5,100 | 5,110 | 4,960 | 5,000 | 141,000 | 1,033.06 |
| 1991-02-05 | 5,060 | 5,110 | 5,000 | 5,110 | 156,000 | 1,055.79 |
| 1991-02-04 | 4,890 | 4,970 | 4,890 | 4,970 | 40,000 | 1,026.86 |
| 1991-02-01 | 4,740 | 4,890 | 4,720 | 4,890 | 33,000 | 1,010.33 |
| 1991-01-31 | 4,840 | 4,840 | 4,740 | 4,740 | 71,000 | 979.34 |
| 1991-01-30 | 4,600 | 4,800 | 4,600 | 4,740 | 227,000 | 979.34 |
| 1991-01-29 | 4,370 | 4,510 | 4,300 | 4,500 | 99,000 | 929.75 |
| 1991-01-28 | 4,200 | 4,350 | 4,200 | 4,350 | 24,000 | 898.76 |
| 1991-01-25 | 4,100 | 4,200 | 4,100 | 4,200 | 76,000 | 867.77 |
| 1991-01-24 | 4,200 | 4,200 | 4,100 | 4,130 | 89,000 | 853.31 |
| 1991-01-23 | 4,300 | 4,300 | 4,200 | 4,200 | 26,000 | 867.77 |
| 1991-01-22 | 4,400 | 4,400 | 4,380 | 4,380 | 53,000 | 904.96 |
| 1991-01-21 | 4,500 | 4,500 | 4,400 | 4,400 | 49,000 | 909.09 |
| 1991-01-18 | 4,450 | 4,550 | 4,400 | 4,550 | 107,000 | 940.08 |
| 1991-01-17 | 4,350 | 4,510 | 4,350 | 4,400 | 91,000 | 909.09 |
| 1991-01-16 | 4,710 | 4,710 | 4,400 | 4,400 | 33,000 | 909.09 |
| 1991-01-14 | 4,760 | 4,850 | 4,760 | 4,810 | 28,000 | 993.80 |
| 1991-01-11 | 4,750 | 4,780 | 4,700 | 4,750 | 69,000 | 981.41 |
| 1991-01-10 | 4,800 | 4,800 | 4,790 | 4,800 | 38,000 | 991.74 |
| 1991-01-09 | 4,890 | 4,890 | 4,800 | 4,800 | 36,000 | 991.74 |
| 1991-01-08 | 5,050 | 5,050 | 4,940 | 4,940 | 41,000 | 1,020.66 |
| 1991-01-07 | 5,060 | 5,060 | 5,060 | 5,060 | 4,000 | 1,045.45 |
| 1991-01-04 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 1,074.38 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
