6762 TDK(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 | 4,000 | 4,030 | 3,980 | 4,000 | 140,000 | 1,333.33 |
| 1991-12-27 | 4,000 | 4,010 | 3,980 | 3,980 | 153,000 | 1,326.67 |
| 1991-12-26 | 4,020 | 4,020 | 3,950 | 3,990 | 76,000 | 1,330 |
| 1991-12-25 | 4,000 | 4,050 | 3,950 | 3,970 | 266,000 | 1,323.33 |
| 1991-12-24 | 4,130 | 4,140 | 3,920 | 4,000 | 242,000 | 1,333.33 |
| 1991-12-20 | 4,210 | 4,230 | 4,050 | 4,090 | 247,000 | 1,363.33 |
| 1991-12-19 | 4,310 | 4,310 | 4,200 | 4,210 | 133,000 | 1,403.33 |
| 1991-12-18 | 4,380 | 4,400 | 4,310 | 4,310 | 107,000 | 1,436.67 |
| 1991-12-17 | 4,530 | 4,570 | 4,480 | 4,480 | 79,000 | 1,493.33 |
| 1991-12-16 | 4,640 | 4,640 | 4,580 | 4,580 | 105,000 | 1,526.67 |
| 1991-12-13 | 4,610 | 4,670 | 4,570 | 4,670 | 546,000 | 1,556.67 |
| 1991-12-12 | 4,550 | 4,600 | 4,550 | 4,600 | 127,000 | 1,533.33 |
| 1991-12-11 | 4,450 | 4,500 | 4,390 | 4,500 | 261,000 | 1,500 |
| 1991-12-10 | 4,540 | 4,540 | 4,420 | 4,450 | 202,000 | 1,483.33 |
| 1991-12-09 | 4,650 | 4,650 | 4,510 | 4,550 | 88,000 | 1,516.67 |
| 1991-12-06 | 4,600 | 4,630 | 4,590 | 4,630 | 145,000 | 1,543.33 |
| 1991-12-05 | 4,580 | 4,580 | 4,510 | 4,580 | 173,000 | 1,526.67 |
| 1991-12-04 | 4,540 | 4,650 | 4,540 | 4,600 | 223,000 | 1,533.33 |
| 1991-12-03 | 4,470 | 4,540 | 4,440 | 4,490 | 201,000 | 1,496.67 |
| 1991-12-02 | 4,490 | 4,490 | 4,430 | 4,430 | 134,000 | 1,476.67 |
| 1991-11-29 | 4,550 | 4,600 | 4,490 | 4,520 | 203,000 | 1,506.67 |
| 1991-11-28 | 4,530 | 4,580 | 4,480 | 4,530 | 228,000 | 1,510 |
| 1991-11-27 | 4,640 | 4,640 | 4,540 | 4,540 | 143,000 | 1,513.33 |
| 1991-11-26 | 4,640 | 4,640 | 4,590 | 4,600 | 52,000 | 1,533.33 |
| 1991-11-25 | 4,580 | 4,580 | 4,550 | 4,570 | 102,000 | 1,523.33 |
| 1991-11-22 | 4,710 | 4,710 | 4,610 | 4,610 | 51,000 | 1,536.67 |
| 1991-11-21 | 4,750 | 4,750 | 4,600 | 4,700 | 312,000 | 1,566.67 |
| 1991-11-20 | 4,770 | 4,770 | 4,710 | 4,730 | 275,000 | 1,576.67 |
| 1991-11-19 | 4,830 | 4,880 | 4,800 | 4,820 | 310,000 | 1,606.67 |
| 1991-11-18 | 4,720 | 4,800 | 4,690 | 4,780 | 294,000 | 1,593.33 |
| 1991-11-15 | 4,940 | 4,950 | 4,760 | 4,770 | 476,000 | 1,590 |
| 1991-11-14 | 5,130 | 5,150 | 4,990 | 4,990 | 197,000 | 1,663.33 |
| 1991-11-13 | 5,270 | 5,300 | 5,230 | 5,230 | 121,000 | 1,743.33 |
| 1991-11-12 | 5,250 | 5,270 | 5,200 | 5,270 | 504,000 | 1,756.67 |
| 1991-11-11 | 5,110 | 5,220 | 5,070 | 5,220 | 396,000 | 1,740 |
| 1991-11-08 | 5,200 | 5,230 | 5,110 | 5,110 | 308,000 | 1,703.33 |
| 1991-11-07 | 5,200 | 5,200 | 5,100 | 5,190 | 178,000 | 1,730 |
| 1991-11-06 | 5,240 | 5,240 | 5,170 | 5,200 | 134,000 | 1,733.33 |
| 1991-11-05 | 5,240 | 5,250 | 5,220 | 5,250 | 129,000 | 1,750 |
| 1991-11-01 | 5,190 | 5,240 | 5,190 | 5,240 | 263,000 | 1,746.67 |
| 1991-10-31 | 5,120 | 5,230 | 5,110 | 5,200 | 168,000 | 1,733.33 |
| 1991-10-30 | 5,150 | 5,160 | 5,130 | 5,130 | 202,000 | 1,710 |
| 1991-10-29 | 5,190 | 5,190 | 5,120 | 5,160 | 165,000 | 1,720 |
| 1991-10-28 | 5,110 | 5,110 | 5,080 | 5,110 | 82,000 | 1,703.33 |
| 1991-10-25 | 5,120 | 5,120 | 5,060 | 5,060 | 79,000 | 1,686.67 |
| 1991-10-24 | 5,040 | 5,110 | 5,030 | 5,110 | 292,000 | 1,703.33 |
| 1991-10-23 | 4,960 | 5,050 | 4,950 | 5,000 | 214,000 | 1,666.67 |
| 1991-10-22 | 4,930 | 4,990 | 4,930 | 4,960 | 307,000 | 1,653.33 |
| 1991-10-21 | 5,010 | 5,050 | 4,930 | 4,950 | 704,000 | 1,650 |
| 1991-10-18 | 5,340 | 5,350 | 5,210 | 5,210 | 145,000 | 1,736.67 |
| 1991-10-17 | 5,420 | 5,420 | 5,300 | 5,300 | 109,000 | 1,766.67 |
| 1991-10-16 | 5,340 | 5,400 | 5,260 | 5,350 | 188,000 | 1,783.33 |
| 1991-10-15 | 5,260 | 5,340 | 5,230 | 5,330 | 286,000 | 1,776.67 |
| 1991-10-14 | 5,400 | 5,400 | 5,310 | 5,310 | 71,000 | 1,770 |
| 1991-10-11 | 5,360 | 5,380 | 5,310 | 5,370 | 188,000 | 1,790 |
| 1991-10-09 | 5,250 | 5,350 | 5,200 | 5,260 | 282,000 | 1,753.33 |
| 1991-10-08 | 5,120 | 5,200 | 5,120 | 5,180 | 430,000 | 1,726.67 |
| 1991-10-07 | 5,220 | 5,230 | 5,120 | 5,130 | 531,000 | 1,710 |
| 1991-10-04 | 5,490 | 5,490 | 5,300 | 5,320 | 491,000 | 1,773.33 |
| 1991-10-03 | 5,640 | 5,640 | 5,490 | 5,490 | 331,000 | 1,830 |
| 1991-10-02 | 5,680 | 5,700 | 5,630 | 5,630 | 299,000 | 1,876.67 |
| 1991-10-01 | 5,610 | 5,680 | 5,610 | 5,660 | 301,000 | 1,886.67 |
| 1991-09-30 | 5,720 | 5,720 | 5,630 | 5,680 | 310,000 | 1,893.33 |
| 1991-09-27 | 5,760 | 5,800 | 5,690 | 5,690 | 355,000 | 1,896.67 |
| 1991-09-26 | 5,770 | 5,770 | 5,700 | 5,750 | 257,000 | 1,916.67 |
| 1991-09-25 | 5,710 | 5,780 | 5,710 | 5,770 | 218,000 | 1,923.33 |
| 1991-09-24 | 5,700 | 5,750 | 5,670 | 5,700 | 156,000 | 1,900 |
| 1991-09-20 | 5,850 | 5,900 | 5,700 | 5,770 | 473,000 | 1,923.33 |
| 1991-09-19 | 5,680 | 5,750 | 5,680 | 5,750 | 453,000 | 1,916.67 |
| 1991-09-18 | 5,610 | 5,670 | 5,590 | 5,670 | 427,000 | 1,890 |
| 1991-09-17 | 5,510 | 5,600 | 5,500 | 5,510 | 239,000 | 1,836.67 |
| 1991-09-13 | 5,510 | 5,510 | 5,450 | 5,450 | 347,000 | 1,816.67 |
| 1991-09-12 | 5,420 | 5,490 | 5,400 | 5,410 | 290,000 | 1,803.33 |
| 1991-09-11 | 5,400 | 5,470 | 5,400 | 5,470 | 161,000 | 1,823.33 |
| 1991-09-10 | 5,400 | 5,450 | 5,390 | 5,450 | 112,000 | 1,816.67 |
| 1991-09-09 | 5,450 | 5,450 | 5,380 | 5,430 | 146,000 | 1,810 |
| 1991-09-06 | 5,450 | 5,500 | 5,390 | 5,400 | 353,000 | 1,800 |
| 1991-09-05 | 5,430 | 5,500 | 5,400 | 5,450 | 259,000 | 1,816.67 |
| 1991-09-04 | 5,500 | 5,500 | 5,430 | 5,430 | 63,000 | 1,810 |
| 1991-09-03 | 5,600 | 5,610 | 5,510 | 5,580 | 120,000 | 1,860 |
| 1991-09-02 | 5,410 | 5,600 | 5,410 | 5,600 | 184,000 | 1,866.67 |
| 1991-08-30 | 5,550 | 5,590 | 5,420 | 5,490 | 171,000 | 1,830 |
| 1991-08-29 | 5,490 | 5,570 | 5,450 | 5,550 | 163,000 | 1,850 |
| 1991-08-28 | 5,540 | 5,540 | 5,390 | 5,500 | 187,000 | 1,833.33 |
| 1991-08-27 | 5,410 | 5,480 | 5,400 | 5,450 | 119,000 | 1,816.67 |
| 1991-08-26 | 5,490 | 5,490 | 5,420 | 5,490 | 86,000 | 1,830 |
| 1991-08-23 | 5,540 | 5,540 | 5,430 | 5,490 | 325,000 | 1,830 |
| 1991-08-22 | 5,560 | 5,660 | 5,510 | 5,590 | 470,000 | 1,863.33 |
| 1991-08-21 | 5,250 | 5,550 | 5,250 | 5,360 | 326,000 | 1,786.67 |
| 1991-08-20 | 5,210 | 5,300 | 5,130 | 5,300 | 324,000 | 1,766.67 |
| 1991-08-19 | 5,350 | 5,350 | 5,050 | 5,140 | 417,000 | 1,713.33 |
| 1991-08-16 | 5,520 | 5,520 | 5,360 | 5,370 | 309,000 | 1,790 |
| 1991-08-15 | 5,580 | 5,660 | 5,550 | 5,550 | 234,000 | 1,850 |
| 1991-08-14 | 5,600 | 5,650 | 5,530 | 5,600 | 309,000 | 1,866.67 |
| 1991-08-13 | 5,500 | 5,600 | 5,500 | 5,570 | 456,000 | 1,856.67 |
| 1991-08-12 | 5,650 | 5,650 | 5,530 | 5,530 | 375,000 | 1,843.33 |
| 1991-08-09 | 5,820 | 5,840 | 5,730 | 5,730 | 142,000 | 1,910 |
| 1991-08-08 | 5,820 | 5,850 | 5,780 | 5,790 | 213,000 | 1,930 |
| 1991-08-07 | 6,030 | 6,030 | 5,750 | 5,780 | 815,000 | 1,926.67 |
| 1991-08-06 | 6,070 | 6,080 | 5,980 | 5,980 | 296,000 | 1,993.33 |
| 1991-08-05 | 6,170 | 6,220 | 6,050 | 6,140 | 340,000 | 2,046.67 |
| 1991-08-02 | 6,080 | 6,200 | 6,080 | 6,150 | 392,000 | 2,050 |
| 1991-08-01 | 6,140 | 6,170 | 6,070 | 6,080 | 258,000 | 2,026.67 |
| 1991-07-31 | 6,090 | 6,180 | 6,070 | 6,140 | 492,000 | 2,046.67 |
| 1991-07-30 | 6,050 | 6,100 | 6,030 | 6,040 | 331,000 | 2,013.33 |
| 1991-07-29 | 6,080 | 6,120 | 6,020 | 6,040 | 263,000 | 2,013.33 |
| 1991-07-26 | 6,090 | 6,130 | 6,060 | 6,100 | 361,000 | 2,033.33 |
| 1991-07-25 | 6,120 | 6,130 | 6,050 | 6,100 | 667,000 | 2,033.33 |
| 1991-07-24 | 6,100 | 6,150 | 6,090 | 6,140 | 459,000 | 2,046.67 |
| 1991-07-23 | 6,070 | 6,150 | 6,060 | 6,150 | 555,000 | 2,050 |
| 1991-07-22 | 6,150 | 6,170 | 6,080 | 6,110 | 357,000 | 2,036.67 |
| 1991-07-19 | 6,210 | 6,210 | 6,100 | 6,170 | 427,000 | 2,056.67 |
| 1991-07-18 | 6,100 | 6,280 | 6,030 | 6,140 | 591,000 | 2,046.67 |
| 1991-07-17 | 6,190 | 6,250 | 6,110 | 6,130 | 598,000 | 2,043.33 |
| 1991-07-16 | 6,300 | 6,310 | 6,250 | 6,250 | 462,000 | 2,083.33 |
| 1991-07-15 | 6,290 | 6,320 | 6,250 | 6,320 | 356,000 | 2,106.67 |
| 1991-07-12 | 6,330 | 6,370 | 6,230 | 6,260 | 728,000 | 2,086.67 |
| 1991-07-11 | 6,370 | 6,410 | 6,300 | 6,360 | 1,031,000 | 2,120 |
| 1991-07-10 | 6,300 | 6,440 | 6,230 | 6,400 | 2,216,000 | 2,133.33 |
| 1991-07-09 | 6,170 | 6,290 | 5,980 | 6,290 | 1,333,000 | 2,096.67 |
| 1991-07-08 | 6,210 | 6,260 | 6,020 | 6,020 | 657,000 | 2,006.67 |
| 1991-07-05 | 6,290 | 6,310 | 6,200 | 6,240 | 1,341,000 | 2,080 |
| 1991-07-04 | 6,140 | 6,270 | 6,130 | 6,230 | 1,489,000 | 2,076.67 |
| 1991-07-03 | 6,210 | 6,330 | 6,110 | 6,230 | 2,303,000 | 2,076.67 |
| 1991-07-02 | 6,110 | 6,320 | 6,100 | 6,250 | 4,037,000 | 2,083.33 |
| 1991-07-01 | 6,020 | 6,130 | 5,950 | 6,100 | 1,119,000 | 2,033.33 |
| 1991-06-28 | 6,020 | 6,020 | 5,860 | 5,910 | 587,000 | 1,970 |
| 1991-06-27 | 5,880 | 6,030 | 5,830 | 5,920 | 702,000 | 1,973.33 |
| 1991-06-26 | 6,030 | 6,030 | 5,930 | 5,930 | 877,000 | 1,976.67 |
| 1991-06-25 | 5,860 | 6,030 | 5,790 | 5,950 | 950,000 | 1,983.33 |
| 1991-06-24 | 5,960 | 5,970 | 5,890 | 5,940 | 518,000 | 1,980 |
| 1991-06-21 | 5,890 | 5,960 | 5,830 | 5,910 | 512,000 | 1,970 |
| 1991-06-20 | 5,800 | 5,900 | 5,770 | 5,790 | 368,000 | 1,930 |
| 1991-06-19 | 5,950 | 5,950 | 5,800 | 5,840 | 366,000 | 1,946.67 |
| 1991-06-18 | 5,970 | 5,990 | 5,880 | 5,900 | 674,000 | 1,966.67 |
| 1991-06-17 | 6,040 | 6,050 | 5,930 | 5,980 | 306,000 | 1,993.33 |
| 1991-06-14 | 6,020 | 6,080 | 5,900 | 6,000 | 1,251,000 | 2,000 |
| 1991-06-13 | 5,800 | 6,050 | 5,800 | 6,020 | 2,357,000 | 2,006.67 |
| 1991-06-12 | 5,750 | 5,830 | 5,710 | 5,820 | 759,000 | 1,940 |
| 1991-06-11 | 5,550 | 5,680 | 5,550 | 5,650 | 231,000 | 1,883.33 |
| 1991-06-10 | 5,660 | 5,680 | 5,640 | 5,640 | 121,000 | 1,880 |
| 1991-06-07 | 5,680 | 5,750 | 5,650 | 5,680 | 195,000 | 1,893.33 |
| 1991-06-06 | 5,670 | 5,670 | 5,620 | 5,650 | 123,000 | 1,883.33 |
| 1991-06-05 | 5,740 | 5,740 | 5,650 | 5,670 | 176,000 | 1,890 |
| 1991-06-04 | 5,600 | 5,700 | 5,550 | 5,700 | 288,000 | 1,900 |
| 1991-06-03 | 5,680 | 5,700 | 5,600 | 5,600 | 220,000 | 1,866.67 |
| 1991-05-31 | 5,550 | 5,630 | 5,550 | 5,620 | 263,000 | 1,873.33 |
| 1991-05-30 | 5,420 | 5,530 | 5,420 | 5,520 | 153,000 | 1,840 |
| 1991-05-29 | 5,380 | 5,450 | 5,360 | 5,390 | 219,000 | 1,796.67 |
| 1991-05-28 | 5,330 | 5,410 | 5,330 | 5,350 | 70,000 | 1,783.33 |
| 1991-05-27 | 5,400 | 5,400 | 5,330 | 5,330 | 68,000 | 1,776.67 |
| 1991-05-24 | 5,350 | 5,400 | 5,350 | 5,350 | 125,000 | 1,783.33 |
| 1991-05-23 | 5,400 | 5,430 | 5,350 | 5,420 | 507,000 | 1,806.67 |
| 1991-05-22 | 5,330 | 5,430 | 5,230 | 5,300 | 616,000 | 1,766.67 |
| 1991-05-21 | 5,100 | 5,170 | 5,050 | 5,130 | 215,000 | 1,710 |
| 1991-05-20 | 5,230 | 5,230 | 5,120 | 5,140 | 84,000 | 1,713.33 |
| 1991-05-17 | 5,250 | 5,300 | 5,210 | 5,230 | 303,000 | 1,743.33 |
| 1991-05-16 | 5,220 | 5,270 | 5,210 | 5,210 | 428,000 | 1,736.67 |
| 1991-05-15 | 5,220 | 5,320 | 5,220 | 5,320 | 494,000 | 1,773.33 |
| 1991-05-14 | 5,460 | 5,490 | 5,310 | 5,320 | 350,000 | 1,773.33 |
| 1991-05-13 | 5,560 | 5,600 | 5,510 | 5,520 | 342,000 | 1,840 |
| 1991-05-10 | 5,730 | 5,730 | 5,620 | 5,660 | 395,000 | 1,886.67 |
| 1991-05-09 | 5,600 | 5,730 | 5,600 | 5,720 | 621,000 | 1,906.67 |
| 1991-05-08 | 5,650 | 5,700 | 5,580 | 5,700 | 265,000 | 1,900 |
| 1991-05-07 | 5,600 | 5,650 | 5,570 | 5,650 | 158,000 | 1,883.33 |
| 1991-05-02 | 5,610 | 5,690 | 5,600 | 5,610 | 252,000 | 1,870 |
| 1991-05-01 | 5,550 | 5,660 | 5,520 | 5,640 | 404,000 | 1,880 |
| 1991-04-30 | 5,550 | 5,600 | 5,550 | 5,560 | 134,000 | 1,853.33 |
| 1991-04-26 | 5,620 | 5,630 | 5,580 | 5,580 | 244,000 | 1,860 |
| 1991-04-25 | 5,700 | 5,700 | 5,580 | 5,610 | 338,000 | 1,870 |
| 1991-04-24 | 5,740 | 5,740 | 5,700 | 5,710 | 245,000 | 1,903.33 |
| 1991-04-23 | 5,730 | 5,770 | 5,680 | 5,740 | 215,000 | 1,913.33 |
| 1991-04-22 | 5,790 | 5,790 | 5,680 | 5,780 | 168,000 | 1,926.67 |
| 1991-04-19 | 5,810 | 5,830 | 5,780 | 5,800 | 266,000 | 1,933.33 |
| 1991-04-18 | 5,890 | 5,930 | 5,810 | 5,830 | 547,000 | 1,943.33 |
| 1991-04-17 | 5,750 | 5,880 | 5,740 | 5,880 | 1,520,000 | 1,960 |
| 1991-04-16 | 5,700 | 5,710 | 5,650 | 5,680 | 424,000 | 1,893.33 |
| 1991-04-15 | 5,650 | 5,660 | 5,620 | 5,660 | 322,000 | 1,886.67 |
| 1991-04-12 | 5,420 | 5,610 | 5,420 | 5,610 | 234,000 | 1,870 |
| 1991-04-11 | 5,530 | 5,550 | 5,500 | 5,500 | 63,000 | 1,833.33 |
| 1991-04-10 | 5,500 | 5,600 | 5,500 | 5,580 | 158,000 | 1,860 |
| 1991-04-09 | 5,590 | 5,630 | 5,590 | 5,600 | 74,000 | 1,866.67 |
| 1991-04-08 | 5,620 | 5,670 | 5,600 | 5,660 | 101,000 | 1,886.67 |
| 1991-04-05 | 5,620 | 5,680 | 5,610 | 5,650 | 220,000 | 1,883.33 |
| 1991-04-04 | 5,590 | 5,680 | 5,580 | 5,630 | 416,000 | 1,876.67 |
| 1991-04-03 | 5,600 | 5,600 | 5,530 | 5,580 | 468,000 | 1,860 |
| 1991-04-02 | 5,490 | 5,550 | 5,410 | 5,550 | 258,000 | 1,850 |
| 1991-04-01 | 5,520 | 5,570 | 5,510 | 5,510 | 239,000 | 1,836.67 |
| 1991-03-29 | 5,540 | 5,590 | 5,510 | 5,540 | 208,000 | 1,846.67 |
| 1991-03-28 | 5,540 | 5,670 | 5,500 | 5,550 | 618,000 | 1,850 |
| 1991-03-27 | 5,500 | 5,590 | 5,500 | 5,540 | 340,000 | 1,846.67 |
| 1991-03-26 | 5,520 | 5,550 | 5,450 | 5,500 | 298,000 | 1,833.33 |
| 1991-03-25 | 5,420 | 5,540 | 5,420 | 5,520 | 488,000 | 1,840 |
| 1991-03-22 | 5,540 | 5,600 | 5,380 | 5,520 | 718,000 | 1,840 |
| 1991-03-20 | 5,590 | 5,640 | 5,510 | 5,530 | 484,000 | 1,843.33 |
| 1991-03-19 | 5,720 | 5,740 | 5,650 | 5,690 | 459,000 | 1,896.67 |
| 1991-03-18 | 5,800 | 5,840 | 5,700 | 5,740 | 820,000 | 1,913.33 |
| 1991-03-15 | 5,730 | 5,900 | 5,730 | 5,740 | 753,000 | 1,913.33 |
| 1991-03-14 | 5,840 | 5,840 | 5,700 | 5,760 | 419,000 | 1,920 |
| 1991-03-13 | 5,860 | 5,890 | 5,750 | 5,790 | 369,000 | 1,930 |
| 1991-03-12 | 5,830 | 5,900 | 5,830 | 5,890 | 313,000 | 1,963.33 |
| 1991-03-11 | 5,900 | 6,010 | 5,900 | 5,930 | 1,087,000 | 1,976.67 |
| 1991-03-08 | 5,710 | 5,880 | 5,710 | 5,880 | 768,000 | 1,960 |
| 1991-03-07 | 5,750 | 5,820 | 5,700 | 5,770 | 458,000 | 1,923.33 |
| 1991-03-06 | 5,680 | 5,820 | 5,630 | 5,800 | 1,153,000 | 1,933.33 |
| 1991-03-05 | 5,600 | 5,630 | 5,540 | 5,590 | 607,000 | 1,863.33 |
| 1991-03-04 | 5,350 | 5,580 | 5,350 | 5,580 | 299,000 | 1,860 |
| 1991-03-01 | 5,400 | 5,450 | 5,350 | 5,440 | 246,000 | 1,813.33 |
| 1991-02-28 | 5,600 | 5,620 | 5,500 | 5,500 | 670,000 | 1,833.33 |
| 1991-02-27 | 5,350 | 5,530 | 5,350 | 5,500 | 252,000 | 1,833.33 |
| 1991-02-26 | 5,570 | 5,670 | 5,450 | 5,450 | 829,000 | 1,816.67 |
| 1991-02-25 | 5,450 | 5,690 | 5,400 | 5,670 | 1,069,000 | 1,890 |
| 1991-02-22 | 5,440 | 5,500 | 5,340 | 5,350 | 535,000 | 1,783.33 |
| 1991-02-21 | 5,450 | 5,550 | 5,410 | 5,440 | 887,000 | 1,813.33 |
| 1991-02-20 | 5,260 | 5,530 | 5,260 | 5,490 | 1,706,000 | 1,830 |
| 1991-02-19 | 5,300 | 5,450 | 5,200 | 5,290 | 903,000 | 1,763.33 |
| 1991-02-18 | 5,050 | 5,300 | 5,000 | 5,300 | 1,531,000 | 1,766.67 |
| 1991-02-15 | 4,700 | 4,860 | 4,700 | 4,850 | 920,000 | 1,616.67 |
| 1991-02-14 | 4,700 | 4,700 | 4,610 | 4,650 | 721,000 | 1,550 |
| 1991-02-13 | 4,700 | 4,720 | 4,630 | 4,650 | 332,000 | 1,550 |
| 1991-02-12 | 4,700 | 4,750 | 4,650 | 4,740 | 430,000 | 1,580 |
| 1991-02-08 | 4,580 | 4,650 | 4,570 | 4,600 | 262,000 | 1,533.33 |
| 1991-02-07 | 4,680 | 4,680 | 4,600 | 4,620 | 160,000 | 1,540 |
| 1991-02-06 | 4,790 | 4,790 | 4,660 | 4,690 | 573,000 | 1,563.33 |
| 1991-02-05 | 4,700 | 4,760 | 4,680 | 4,740 | 752,000 | 1,580 |
| 1991-02-04 | 4,590 | 4,670 | 4,560 | 4,650 | 255,000 | 1,550 |
| 1991-02-01 | 4,570 | 4,610 | 4,530 | 4,570 | 444,000 | 1,523.33 |
| 1991-01-31 | 4,680 | 4,700 | 4,550 | 4,570 | 436,000 | 1,523.33 |
| 1991-01-30 | 4,590 | 4,680 | 4,570 | 4,630 | 797,000 | 1,543.33 |
| 1991-01-29 | 4,460 | 4,560 | 4,430 | 4,560 | 455,000 | 1,520 |
| 1991-01-28 | 4,480 | 4,480 | 4,430 | 4,470 | 88,000 | 1,490 |
| 1991-01-25 | 4,480 | 4,500 | 4,450 | 4,490 | 125,000 | 1,496.67 |
| 1991-01-24 | 4,400 | 4,500 | 4,400 | 4,500 | 116,000 | 1,500 |
| 1991-01-23 | 4,410 | 4,420 | 4,380 | 4,400 | 201,000 | 1,466.67 |
| 1991-01-22 | 4,440 | 4,520 | 4,430 | 4,460 | 108,000 | 1,486.67 |
| 1991-01-21 | 4,530 | 4,560 | 4,460 | 4,460 | 246,000 | 1,486.67 |
| 1991-01-18 | 4,550 | 4,640 | 4,450 | 4,580 | 1,022,000 | 1,526.67 |
| 1991-01-17 | 4,300 | 4,600 | 4,300 | 4,500 | 332,000 | 1,500 |
| 1991-01-16 | 4,390 | 4,390 | 4,270 | 4,350 | 249,000 | 1,450 |
| 1991-01-14 | 4,400 | 4,460 | 4,360 | 4,460 | 170,000 | 1,486.67 |
| 1991-01-11 | 4,290 | 4,400 | 4,250 | 4,400 | 367,000 | 1,466.67 |
| 1991-01-10 | 4,030 | 4,260 | 4,030 | 4,260 | 218,000 | 1,420 |
| 1991-01-09 | 4,030 | 4,080 | 4,030 | 4,080 | 288,000 | 1,360 |
| 1991-01-08 | 4,100 | 4,100 | 4,030 | 4,040 | 177,000 | 1,346.67 |
| 1991-01-07 | 4,180 | 4,200 | 4,150 | 4,150 | 81,000 | 1,383.33 |
| 1991-01-04 | 4,150 | 4,190 | 4,150 | 4,190 | 85,000 | 1,396.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
