6758 ソニーグループ(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 | 4,100 | 4,150 | 4,080 | 4,100 | 348,200 | 2,050 |
| 1991-12-27 | 4,130 | 4,130 | 4,010 | 4,030 | 308,600 | 2,015 |
| 1991-12-26 | 4,120 | 4,140 | 4,040 | 4,070 | 396,600 | 2,035 |
| 1991-12-25 | 4,010 | 4,150 | 4,000 | 4,140 | 514,300 | 2,070 |
| 1991-12-24 | 4,100 | 4,120 | 3,980 | 3,990 | 567,700 | 1,995 |
| 1991-12-20 | 4,100 | 4,130 | 4,030 | 4,030 | 849,600 | 2,015 |
| 1991-12-19 | 4,100 | 4,140 | 4,050 | 4,050 | 617,600 | 2,025 |
| 1991-12-18 | 4,240 | 4,260 | 4,130 | 4,190 | 759,700 | 2,095 |
| 1991-12-17 | 4,340 | 4,400 | 4,320 | 4,360 | 421,700 | 2,180 |
| 1991-12-16 | 4,230 | 4,420 | 4,200 | 4,300 | 313,400 | 2,150 |
| 1991-12-13 | 4,290 | 4,290 | 4,150 | 4,180 | 2,334,000 | 2,090 |
| 1991-12-12 | 4,170 | 4,230 | 4,140 | 4,140 | 647,400 | 2,070 |
| 1991-12-11 | 4,050 | 4,130 | 4,020 | 4,130 | 968,500 | 2,065 |
| 1991-12-10 | 4,200 | 4,200 | 4,080 | 4,100 | 460,000 | 2,050 |
| 1991-12-09 | 4,210 | 4,230 | 4,200 | 4,220 | 423,800 | 2,110 |
| 1991-12-06 | 4,280 | 4,300 | 4,220 | 4,250 | 575,500 | 2,125 |
| 1991-12-05 | 4,310 | 4,330 | 4,260 | 4,260 | 619,100 | 2,130 |
| 1991-12-04 | 4,330 | 4,430 | 4,330 | 4,360 | 832,200 | 2,180 |
| 1991-12-03 | 4,270 | 4,360 | 4,240 | 4,330 | 868,800 | 2,165 |
| 1991-12-02 | 4,350 | 4,360 | 4,220 | 4,220 | 515,500 | 2,110 |
| 1991-11-29 | 4,370 | 4,450 | 4,350 | 4,350 | 687,900 | 2,175 |
| 1991-11-28 | 4,340 | 4,420 | 4,310 | 4,370 | 760,600 | 2,185 |
| 1991-11-27 | 4,420 | 4,440 | 4,350 | 4,350 | 579,800 | 2,175 |
| 1991-11-26 | 4,380 | 4,430 | 4,340 | 4,400 | 742,700 | 2,200 |
| 1991-11-25 | 4,450 | 4,490 | 4,410 | 4,430 | 420,100 | 2,215 |
| 1991-11-22 | 4,540 | 4,570 | 4,500 | 4,500 | 930,900 | 2,250 |
| 1991-11-21 | 4,660 | 4,680 | 4,520 | 4,580 | 1,013,500 | 2,290 |
| 1991-11-20 | 4,750 | 4,790 | 4,700 | 4,710 | 611,800 | 2,355 |
| 1991-11-19 | 4,850 | 4,900 | 4,790 | 4,800 | 675,400 | 2,400 |
| 1991-11-18 | 4,690 | 4,750 | 4,690 | 4,750 | 629,900 | 2,375 |
| 1991-11-15 | 4,900 | 4,920 | 4,780 | 4,790 | 829,900 | 2,395 |
| 1991-11-14 | 5,000 | 5,010 | 4,900 | 4,900 | 531,500 | 2,450 |
| 1991-11-13 | 5,040 | 5,070 | 4,990 | 5,000 | 502,200 | 2,500 |
| 1991-11-12 | 5,000 | 5,060 | 4,980 | 5,010 | 383,100 | 2,505 |
| 1991-11-11 | 5,010 | 5,040 | 4,960 | 4,960 | 369,900 | 2,480 |
| 1991-11-08 | 5,120 | 5,120 | 5,000 | 5,000 | 546,100 | 2,500 |
| 1991-11-07 | 5,050 | 5,100 | 5,030 | 5,030 | 613,600 | 2,515 |
| 1991-11-06 | 5,130 | 5,140 | 5,100 | 5,120 | 199,000 | 2,560 |
| 1991-11-05 | 5,150 | 5,160 | 5,140 | 5,150 | 258,800 | 2,575 |
| 1991-11-01 | 5,230 | 5,230 | 5,150 | 5,160 | 513,700 | 2,580 |
| 1991-10-31 | 5,200 | 5,240 | 5,170 | 5,240 | 485,900 | 2,620 |
| 1991-10-30 | 5,270 | 5,280 | 5,200 | 5,250 | 326,700 | 2,625 |
| 1991-10-29 | 5,200 | 5,300 | 5,190 | 5,300 | 457,200 | 2,650 |
| 1991-10-28 | 5,200 | 5,230 | 5,160 | 5,160 | 207,800 | 2,580 |
| 1991-10-25 | 5,190 | 5,200 | 5,150 | 5,160 | 571,300 | 2,580 |
| 1991-10-24 | 5,130 | 5,240 | 5,130 | 5,190 | 618,400 | 2,595 |
| 1991-10-23 | 5,060 | 5,120 | 5,050 | 5,120 | 325,800 | 2,560 |
| 1991-10-22 | 5,040 | 5,120 | 5,030 | 5,080 | 499,200 | 2,540 |
| 1991-10-21 | 5,200 | 5,200 | 5,030 | 5,050 | 624,000 | 2,525 |
| 1991-10-18 | 5,140 | 5,200 | 5,120 | 5,200 | 549,500 | 2,600 |
| 1991-10-17 | 5,170 | 5,200 | 5,150 | 5,150 | 389,200 | 2,575 |
| 1991-10-16 | 5,150 | 5,190 | 5,110 | 5,190 | 337,800 | 2,595 |
| 1991-10-15 | 5,160 | 5,170 | 5,100 | 5,150 | 349,400 | 2,575 |
| 1991-10-14 | 5,190 | 5,200 | 5,100 | 5,100 | 354,600 | 2,550 |
| 1991-10-11 | 5,220 | 5,260 | 5,150 | 5,180 | 401,200 | 2,590 |
| 1991-10-09 | 5,190 | 5,320 | 5,190 | 5,320 | 498,000 | 2,660 |
| 1991-10-08 | 5,130 | 5,180 | 5,100 | 5,160 | 453,800 | 2,580 |
| 1991-10-07 | 5,160 | 5,240 | 5,150 | 5,150 | 584,500 | 2,575 |
| 1991-10-04 | 5,320 | 5,330 | 5,190 | 5,200 | 951,200 | 2,600 |
| 1991-10-03 | 5,450 | 5,450 | 5,320 | 5,380 | 782,100 | 2,690 |
| 1991-10-02 | 5,440 | 5,470 | 5,390 | 5,440 | 744,800 | 2,720 |
| 1991-10-01 | 5,380 | 5,440 | 5,380 | 5,400 | 669,800 | 2,700 |
| 1991-09-30 | 5,400 | 5,430 | 5,380 | 5,420 | 385,600 | 2,710 |
| 1991-09-27 | 5,440 | 5,530 | 5,440 | 5,460 | 761,300 | 2,730 |
| 1991-09-26 | 5,370 | 5,450 | 5,330 | 5,440 | 760,100 | 2,720 |
| 1991-09-25 | 5,480 | 5,500 | 5,300 | 5,340 | 914,800 | 2,670 |
| 1991-09-24 | 5,730 | 5,830 | 5,720 | 5,830 | 782,700 | 2,650 |
| 1991-09-20 | 5,730 | 5,770 | 5,700 | 5,720 | 683,000 | 2,600 |
| 1991-09-19 | 5,750 | 5,750 | 5,700 | 5,700 | 408,300 | 2,590.91 |
| 1991-09-18 | 5,700 | 5,770 | 5,690 | 5,690 | 833,700 | 2,586.36 |
| 1991-09-17 | 5,670 | 5,710 | 5,610 | 5,690 | 482,600 | 2,586.36 |
| 1991-09-13 | 5,590 | 5,690 | 5,570 | 5,570 | 3,170,300 | 2,531.82 |
| 1991-09-12 | 5,610 | 5,700 | 5,600 | 5,600 | 496,700 | 2,545.45 |
| 1991-09-11 | 5,630 | 5,630 | 5,580 | 5,590 | 376,300 | 2,540.91 |
| 1991-09-10 | 5,720 | 5,730 | 5,630 | 5,630 | 435,500 | 2,559.09 |
| 1991-09-09 | 5,760 | 5,780 | 5,690 | 5,700 | 407,200 | 2,590.91 |
| 1991-09-06 | 5,710 | 5,770 | 5,710 | 5,720 | 635,100 | 2,600 |
| 1991-09-05 | 5,760 | 5,780 | 5,710 | 5,710 | 438,500 | 2,595.45 |
| 1991-09-04 | 5,700 | 5,730 | 5,690 | 5,730 | 374,500 | 2,604.55 |
| 1991-09-03 | 5,800 | 5,800 | 5,730 | 5,730 | 392,400 | 2,604.55 |
| 1991-09-02 | 5,690 | 5,730 | 5,660 | 5,730 | 431,800 | 2,604.55 |
| 1991-08-30 | 5,700 | 5,740 | 5,640 | 5,650 | 473,400 | 2,568.18 |
| 1991-08-29 | 5,690 | 5,730 | 5,620 | 5,640 | 393,100 | 2,563.64 |
| 1991-08-28 | 5,650 | 5,650 | 5,580 | 5,610 | 535,500 | 2,550 |
| 1991-08-27 | 5,600 | 5,670 | 5,540 | 5,600 | 461,500 | 2,545.45 |
| 1991-08-26 | 5,630 | 5,660 | 5,590 | 5,600 | 508,200 | 2,545.45 |
| 1991-08-23 | 5,710 | 5,710 | 5,600 | 5,620 | 790,600 | 2,554.55 |
| 1991-08-22 | 5,930 | 5,940 | 5,750 | 5,750 | 1,087,100 | 2,613.64 |
| 1991-08-21 | 5,610 | 5,730 | 5,570 | 5,670 | 1,181,800 | 2,577.27 |
| 1991-08-20 | 5,500 | 5,660 | 5,400 | 5,550 | 1,096,000 | 2,522.73 |
| 1991-08-19 | 5,740 | 5,750 | 5,390 | 5,400 | 1,224,100 | 2,454.55 |
| 1991-08-16 | 5,900 | 5,940 | 5,750 | 5,750 | 818,300 | 2,613.64 |
| 1991-08-15 | 6,000 | 6,000 | 5,900 | 5,900 | 342,500 | 2,681.82 |
| 1991-08-14 | 5,960 | 6,000 | 5,960 | 6,000 | 374,300 | 2,727.27 |
| 1991-08-13 | 5,950 | 5,990 | 5,930 | 5,930 | 468,500 | 2,695.45 |
| 1991-08-12 | 6,050 | 6,050 | 5,960 | 5,970 | 653,600 | 2,713.64 |
| 1991-08-09 | 6,080 | 6,100 | 6,050 | 6,050 | 437,200 | 2,750 |
| 1991-08-08 | 6,100 | 6,120 | 6,080 | 6,080 | 411,000 | 2,763.64 |
| 1991-08-07 | 6,140 | 6,170 | 6,050 | 6,080 | 697,000 | 2,763.64 |
| 1991-08-06 | 6,180 | 6,180 | 6,100 | 6,130 | 444,900 | 2,786.36 |
| 1991-08-05 | 6,320 | 6,340 | 6,150 | 6,150 | 800,400 | 2,795.45 |
| 1991-08-02 | 6,220 | 6,300 | 6,210 | 6,290 | 544,200 | 2,859.09 |
| 1991-08-01 | 6,250 | 6,270 | 6,210 | 6,250 | 593,500 | 2,840.91 |
| 1991-07-31 | 6,150 | 6,270 | 6,140 | 6,260 | 854,000 | 2,845.45 |
| 1991-07-30 | 6,150 | 6,190 | 6,100 | 6,100 | 458,400 | 2,772.73 |
| 1991-07-29 | 6,170 | 6,170 | 6,090 | 6,090 | 436,400 | 2,768.18 |
| 1991-07-26 | 6,110 | 6,180 | 6,110 | 6,130 | 517,000 | 2,786.36 |
| 1991-07-25 | 6,180 | 6,190 | 6,110 | 6,160 | 451,400 | 2,800 |
| 1991-07-24 | 6,150 | 6,190 | 6,130 | 6,180 | 498,700 | 2,809.09 |
| 1991-07-23 | 6,150 | 6,200 | 6,120 | 6,130 | 577,700 | 2,786.36 |
| 1991-07-22 | 6,150 | 6,210 | 6,140 | 6,140 | 466,600 | 2,790.91 |
| 1991-07-19 | 6,190 | 6,190 | 6,130 | 6,150 | 398,400 | 2,795.45 |
| 1991-07-18 | 6,120 | 6,200 | 6,070 | 6,200 | 632,900 | 2,818.18 |
| 1991-07-17 | 6,160 | 6,220 | 6,120 | 6,120 | 598,900 | 2,781.82 |
| 1991-07-16 | 6,260 | 6,280 | 6,200 | 6,200 | 560,500 | 2,818.18 |
| 1991-07-15 | 6,290 | 6,300 | 6,230 | 6,290 | 316,500 | 2,859.09 |
| 1991-07-12 | 6,450 | 6,470 | 6,200 | 6,210 | 1,201,600 | 2,822.73 |
| 1991-07-11 | 6,420 | 6,490 | 6,420 | 6,440 | 691,900 | 2,927.27 |
| 1991-07-10 | 6,450 | 6,520 | 6,390 | 6,510 | 1,101,600 | 2,959.09 |
| 1991-07-09 | 6,250 | 6,450 | 6,160 | 6,410 | 1,239,300 | 2,913.64 |
| 1991-07-08 | 6,290 | 6,340 | 6,180 | 6,210 | 593,300 | 2,822.73 |
| 1991-07-05 | 6,360 | 6,390 | 6,260 | 6,350 | 838,200 | 2,886.36 |
| 1991-07-04 | 6,200 | 6,350 | 6,180 | 6,300 | 1,082,900 | 2,863.64 |
| 1991-07-03 | 6,390 | 6,470 | 6,280 | 6,360 | 1,173,000 | 2,890.91 |
| 1991-07-02 | 6,470 | 6,550 | 6,440 | 6,440 | 2,588,900 | 2,927.27 |
| 1991-07-01 | 6,400 | 6,500 | 6,310 | 6,490 | 2,097,900 | 2,950 |
| 1991-06-28 | 6,340 | 6,370 | 6,160 | 6,300 | 1,271,600 | 2,863.64 |
| 1991-06-27 | 6,180 | 6,350 | 6,170 | 6,240 | 1,837,900 | 2,836.36 |
| 1991-06-26 | 6,140 | 6,300 | 6,140 | 6,170 | 1,162,200 | 2,804.55 |
| 1991-06-25 | 5,970 | 6,170 | 5,950 | 6,110 | 1,148,000 | 2,777.27 |
| 1991-06-24 | 6,080 | 6,100 | 6,000 | 6,000 | 473,800 | 2,727.27 |
| 1991-06-21 | 6,100 | 6,170 | 6,040 | 6,070 | 442,000 | 2,759.09 |
| 1991-06-20 | 6,010 | 6,100 | 5,990 | 6,100 | 746,800 | 2,772.73 |
| 1991-06-19 | 6,190 | 6,190 | 6,010 | 6,080 | 541,700 | 2,763.64 |
| 1991-06-18 | 6,210 | 6,210 | 6,130 | 6,210 | 641,800 | 2,822.73 |
| 1991-06-17 | 6,290 | 6,310 | 6,220 | 6,220 | 350,300 | 2,827.27 |
| 1991-06-14 | 6,400 | 6,440 | 6,260 | 6,260 | 3,138,500 | 2,845.45 |
| 1991-06-13 | 6,180 | 6,350 | 6,150 | 6,350 | 909,800 | 2,886.36 |
| 1991-06-12 | 6,100 | 6,180 | 6,070 | 6,150 | 390,400 | 2,795.45 |
| 1991-06-11 | 5,990 | 6,060 | 5,980 | 6,050 | 456,600 | 2,750 |
| 1991-06-10 | 6,110 | 6,120 | 5,960 | 5,960 | 471,300 | 2,709.09 |
| 1991-06-07 | 6,160 | 6,170 | 6,100 | 6,100 | 469,700 | 2,772.73 |
| 1991-06-06 | 6,200 | 6,200 | 6,100 | 6,110 | 586,300 | 2,777.27 |
| 1991-06-05 | 6,240 | 6,270 | 6,130 | 6,130 | 343,100 | 2,786.36 |
| 1991-06-04 | 6,250 | 6,280 | 6,180 | 6,200 | 405,900 | 2,818.18 |
| 1991-06-03 | 6,360 | 6,380 | 6,290 | 6,330 | 539,400 | 2,877.27 |
| 1991-05-31 | 6,260 | 6,320 | 6,200 | 6,300 | 743,700 | 2,863.64 |
| 1991-05-30 | 6,170 | 6,240 | 6,150 | 6,240 | 579,600 | 2,836.36 |
| 1991-05-29 | 6,090 | 6,170 | 6,080 | 6,160 | 624,600 | 2,800 |
| 1991-05-28 | 6,080 | 6,100 | 6,030 | 6,090 | 196,500 | 2,768.18 |
| 1991-05-27 | 6,090 | 6,180 | 6,050 | 6,080 | 399,800 | 2,763.64 |
| 1991-05-24 | 5,980 | 6,080 | 5,960 | 6,080 | 1,185,300 | 2,763.64 |
| 1991-05-23 | 5,990 | 5,990 | 5,900 | 5,960 | 1,759,900 | 2,709.09 |
| 1991-05-22 | 6,000 | 6,020 | 5,650 | 5,700 | 1,801,200 | 2,590.91 |
| 1991-05-21 | 5,900 | 5,980 | 5,850 | 5,930 | 866,300 | 2,695.45 |
| 1991-05-20 | 5,980 | 5,990 | 5,890 | 5,890 | 540,400 | 2,677.27 |
| 1991-05-17 | 6,070 | 6,090 | 5,960 | 5,990 | 890,700 | 2,722.73 |
| 1991-05-16 | 5,990 | 6,020 | 5,950 | 5,990 | 794,400 | 2,722.73 |
| 1991-05-15 | 6,000 | 6,050 | 5,960 | 6,010 | 1,023,100 | 2,731.82 |
| 1991-05-14 | 6,100 | 6,130 | 6,000 | 6,000 | 1,422,900 | 2,727.27 |
| 1991-05-13 | 6,200 | 6,230 | 6,080 | 6,080 | 1,069,700 | 2,763.64 |
| 1991-05-10 | 6,320 | 6,350 | 6,240 | 6,260 | 575,100 | 2,845.45 |
| 1991-05-09 | 6,240 | 6,300 | 6,240 | 6,290 | 662,100 | 2,859.09 |
| 1991-05-08 | 6,220 | 6,250 | 6,200 | 6,250 | 581,200 | 2,840.91 |
| 1991-05-07 | 6,250 | 6,270 | 6,220 | 6,220 | 484,900 | 2,827.27 |
| 1991-05-02 | 6,420 | 6,450 | 6,220 | 6,220 | 760,900 | 2,827.27 |
| 1991-05-01 | 6,250 | 6,400 | 6,240 | 6,390 | 685,600 | 2,904.55 |
| 1991-04-30 | 6,200 | 6,230 | 6,170 | 6,230 | 450,500 | 2,831.82 |
| 1991-04-26 | 6,310 | 6,340 | 6,200 | 6,200 | 1,260,200 | 2,818.18 |
| 1991-04-25 | 6,460 | 6,470 | 6,350 | 6,350 | 1,301,500 | 2,886.36 |
| 1991-04-24 | 6,580 | 6,610 | 6,500 | 6,500 | 745,700 | 2,954.55 |
| 1991-04-23 | 6,500 | 6,650 | 6,500 | 6,600 | 991,100 | 3,000 |
| 1991-04-22 | 6,600 | 6,650 | 6,560 | 6,600 | 471,800 | 3,000 |
| 1991-04-19 | 6,700 | 6,740 | 6,610 | 6,610 | 638,400 | 3,004.55 |
| 1991-04-18 | 6,810 | 6,810 | 6,680 | 6,680 | 1,495,400 | 3,036.36 |
| 1991-04-17 | 6,650 | 6,790 | 6,640 | 6,790 | 1,999,400 | 3,086.36 |
| 1991-04-16 | 6,580 | 6,640 | 6,540 | 6,640 | 491,100 | 3,018.18 |
| 1991-04-15 | 6,570 | 6,640 | 6,550 | 6,550 | 465,300 | 2,977.27 |
| 1991-04-12 | 6,520 | 6,590 | 6,510 | 6,570 | 571,900 | 2,986.36 |
| 1991-04-11 | 6,580 | 6,600 | 6,490 | 6,500 | 407,900 | 2,954.55 |
| 1991-04-10 | 6,510 | 6,580 | 6,500 | 6,550 | 417,500 | 2,977.27 |
| 1991-04-09 | 6,550 | 6,580 | 6,510 | 6,510 | 601,900 | 2,959.09 |
| 1991-04-08 | 6,590 | 6,620 | 6,550 | 6,550 | 414,900 | 2,977.27 |
| 1991-04-05 | 6,650 | 6,680 | 6,570 | 6,580 | 621,700 | 2,990.91 |
| 1991-04-04 | 6,680 | 6,680 | 6,600 | 6,650 | 484,400 | 3,022.73 |
| 1991-04-03 | 6,700 | 6,700 | 6,590 | 6,690 | 841,600 | 3,040.91 |
| 1991-04-02 | 6,550 | 6,610 | 6,540 | 6,560 | 432,300 | 2,981.82 |
| 1991-04-01 | 6,560 | 6,600 | 6,540 | 6,550 | 370,000 | 2,977.27 |
| 1991-03-29 | 6,700 | 6,700 | 6,590 | 6,590 | 546,400 | 2,995.45 |
| 1991-03-28 | 6,520 | 6,700 | 6,520 | 6,700 | 899,400 | 3,045.45 |
| 1991-03-27 | 6,700 | 6,700 | 6,570 | 6,580 | 548,600 | 2,990.91 |
| 1991-03-26 | 6,700 | 6,720 | 6,590 | 6,600 | 563,500 | 3,000 |
| 1991-03-25 | 6,630 | 6,720 | 6,600 | 6,650 | 771,500 | 3,022.73 |
| 1991-03-22 | 6,740 | 6,750 | 6,610 | 6,680 | 1,063,600 | 3,036.36 |
| 1991-03-20 | 6,710 | 6,780 | 6,650 | 6,680 | 751,200 | 3,036.36 |
| 1991-03-19 | 6,750 | 6,850 | 6,750 | 6,840 | 806,000 | 3,109.09 |
| 1991-03-18 | 6,780 | 6,920 | 6,730 | 6,850 | 1,572,600 | 3,113.64 |
| 1991-03-15 | 6,720 | 6,750 | 6,650 | 6,680 | 1,162,800 | 3,036.36 |
| 1991-03-14 | 6,720 | 6,740 | 6,600 | 6,630 | 1,261,800 | 3,013.64 |
| 1991-03-13 | 6,740 | 6,800 | 6,690 | 6,700 | 875,000 | 3,045.45 |
| 1991-03-12 | 6,810 | 6,890 | 6,800 | 6,840 | 716,000 | 3,109.09 |
| 1991-03-11 | 6,940 | 6,940 | 6,860 | 6,860 | 851,100 | 3,118.18 |
| 1991-03-08 | 6,950 | 6,950 | 6,820 | 6,900 | 2,385,300 | 3,136.36 |
| 1991-03-07 | 6,910 | 6,960 | 6,800 | 6,830 | 1,167,900 | 3,104.55 |
| 1991-03-06 | 7,000 | 7,020 | 6,890 | 7,010 | 1,835,700 | 3,186.36 |
| 1991-03-05 | 6,830 | 6,880 | 6,760 | 6,850 | 903,500 | 3,113.64 |
| 1991-03-04 | 6,700 | 6,790 | 6,680 | 6,790 | 778,700 | 3,086.36 |
| 1991-03-01 | 6,750 | 6,800 | 6,700 | 6,700 | 948,600 | 3,045.45 |
| 1991-02-28 | 6,930 | 6,950 | 6,790 | 6,850 | 1,583,100 | 3,113.64 |
| 1991-02-27 | 6,820 | 6,890 | 6,730 | 6,880 | 621,600 | 3,127.27 |
| 1991-02-26 | 7,000 | 7,030 | 6,830 | 6,830 | 1,440,000 | 3,104.55 |
| 1991-02-25 | 6,750 | 7,000 | 6,750 | 6,920 | 1,376,500 | 3,145.45 |
| 1991-02-22 | 6,850 | 6,950 | 6,730 | 6,750 | 1,573,300 | 3,068.18 |
| 1991-02-21 | 7,000 | 7,080 | 6,850 | 6,850 | 2,135,300 | 3,113.64 |
| 1991-02-20 | 6,980 | 7,180 | 6,940 | 7,150 | 2,682,400 | 3,250 |
| 1991-02-19 | 7,070 | 7,070 | 6,940 | 6,980 | 1,576,500 | 3,172.73 |
| 1991-02-18 | 7,020 | 7,120 | 7,010 | 7,090 | 2,644,300 | 3,222.73 |
| 1991-02-15 | 6,670 | 6,820 | 6,630 | 6,820 | 2,407,000 | 3,100 |
| 1991-02-14 | 6,770 | 6,770 | 6,620 | 6,630 | 1,707,900 | 3,013.64 |
| 1991-02-13 | 6,670 | 6,750 | 6,620 | 6,670 | 1,279,400 | 3,031.82 |
| 1991-02-12 | 6,650 | 6,750 | 6,620 | 6,750 | 2,135,800 | 3,068.18 |
| 1991-02-08 | 6,500 | 6,600 | 6,500 | 6,550 | 1,592,500 | 2,977.27 |
| 1991-02-07 | 6,570 | 6,570 | 6,460 | 6,500 | 852,700 | 2,954.55 |
| 1991-02-06 | 6,600 | 6,660 | 6,490 | 6,490 | 2,634,800 | 2,950 |
| 1991-02-05 | 6,400 | 6,620 | 6,390 | 6,600 | 4,945,300 | 3,000 |
| 1991-02-04 | 6,210 | 6,310 | 6,190 | 6,310 | 1,068,400 | 2,868.18 |
| 1991-02-01 | 6,240 | 6,280 | 6,160 | 6,190 | 1,313,700 | 2,813.64 |
| 1991-01-31 | 6,390 | 6,420 | 6,220 | 6,220 | 1,811,700 | 2,827.27 |
| 1991-01-30 | 6,300 | 6,380 | 6,280 | 6,290 | 1,993,100 | 2,859.09 |
| 1991-01-29 | 6,100 | 6,290 | 6,090 | 6,280 | 2,705,300 | 2,854.55 |
| 1991-01-28 | 6,060 | 6,090 | 6,040 | 6,080 | 558,200 | 2,763.64 |
| 1991-01-25 | 6,090 | 6,100 | 6,020 | 6,060 | 707,000 | 2,754.55 |
| 1991-01-24 | 5,990 | 6,050 | 5,990 | 5,990 | 753,700 | 2,722.73 |
| 1991-01-23 | 5,970 | 6,020 | 5,940 | 5,950 | 544,700 | 2,704.55 |
| 1991-01-22 | 6,090 | 6,120 | 5,980 | 6,020 | 598,300 | 2,736.36 |
| 1991-01-21 | 6,090 | 6,140 | 6,010 | 6,090 | 721,100 | 2,768.18 |
| 1991-01-18 | 6,270 | 6,270 | 5,890 | 6,200 | 1,897,300 | 2,818.18 |
| 1991-01-17 | 5,750 | 6,190 | 5,640 | 6,170 | 1,588,600 | 2,804.55 |
| 1991-01-16 | 5,880 | 5,920 | 5,810 | 5,840 | 1,047,100 | 2,654.55 |
| 1991-01-14 | 5,970 | 6,040 | 5,950 | 6,000 | 366,200 | 2,727.27 |
| 1991-01-11 | 6,040 | 6,070 | 5,930 | 6,060 | 817,600 | 2,754.55 |
| 1991-01-10 | 5,880 | 6,050 | 5,880 | 6,040 | 1,057,800 | 2,745.45 |
| 1991-01-09 | 5,780 | 5,960 | 5,780 | 5,950 | 1,101,000 | 2,704.55 |
| 1991-01-08 | 5,950 | 5,950 | 5,830 | 5,860 | 714,100 | 2,663.64 |
| 1991-01-07 | 5,950 | 6,010 | 5,910 | 5,930 | 478,100 | 2,695.45 |
| 1991-01-04 | 5,830 | 6,020 | 5,780 | 5,990 | 452,600 | 2,722.73 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
