6770 アルプスアルパイン(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 | 1,170 | 1,220 | 1,170 | 1,220 | 72,000 | 1,220 |
| 1991-12-27 | 1,150 | 1,170 | 1,150 | 1,150 | 89,000 | 1,150 |
| 1991-12-26 | 1,130 | 1,150 | 1,130 | 1,140 | 44,000 | 1,140 |
| 1991-12-25 | 1,120 | 1,170 | 1,110 | 1,150 | 108,000 | 1,150 |
| 1991-12-24 | 1,140 | 1,150 | 1,110 | 1,110 | 83,000 | 1,110 |
| 1991-12-20 | 1,160 | 1,160 | 1,130 | 1,130 | 170,000 | 1,130 |
| 1991-12-19 | 1,200 | 1,200 | 1,150 | 1,160 | 80,000 | 1,160 |
| 1991-12-18 | 1,200 | 1,210 | 1,180 | 1,190 | 108,000 | 1,190 |
| 1991-12-17 | 1,250 | 1,250 | 1,220 | 1,220 | 91,000 | 1,220 |
| 1991-12-16 | 1,250 | 1,270 | 1,220 | 1,250 | 97,000 | 1,250 |
| 1991-12-13 | 1,220 | 1,270 | 1,220 | 1,270 | 147,000 | 1,270 |
| 1991-12-12 | 1,220 | 1,260 | 1,220 | 1,240 | 110,000 | 1,240 |
| 1991-12-11 | 1,250 | 1,250 | 1,210 | 1,220 | 94,000 | 1,220 |
| 1991-12-10 | 1,250 | 1,260 | 1,240 | 1,250 | 163,000 | 1,250 |
| 1991-12-09 | 1,270 | 1,270 | 1,250 | 1,250 | 18,000 | 1,250 |
| 1991-12-06 | 1,270 | 1,270 | 1,260 | 1,270 | 103,000 | 1,270 |
| 1991-12-05 | 1,280 | 1,290 | 1,270 | 1,290 | 47,000 | 1,290 |
| 1991-12-04 | 1,270 | 1,300 | 1,260 | 1,280 | 81,000 | 1,280 |
| 1991-12-03 | 1,270 | 1,280 | 1,260 | 1,260 | 200,000 | 1,260 |
| 1991-12-02 | 1,280 | 1,280 | 1,260 | 1,270 | 79,000 | 1,270 |
| 1991-11-29 | 1,290 | 1,290 | 1,280 | 1,290 | 58,000 | 1,290 |
| 1991-11-28 | 1,270 | 1,270 | 1,270 | 1,270 | 54,000 | 1,270 |
| 1991-11-27 | 1,280 | 1,280 | 1,260 | 1,260 | 48,000 | 1,260 |
| 1991-11-26 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1991-11-25 | 1,270 | 1,310 | 1,260 | 1,290 | 85,000 | 1,290 |
| 1991-11-22 | 1,270 | 1,300 | 1,270 | 1,270 | 53,000 | 1,270 |
| 1991-11-21 | 1,330 | 1,330 | 1,270 | 1,290 | 94,000 | 1,290 |
| 1991-11-20 | 1,320 | 1,330 | 1,310 | 1,310 | 63,000 | 1,310 |
| 1991-11-19 | 1,330 | 1,340 | 1,330 | 1,340 | 37,000 | 1,340 |
| 1991-11-18 | 1,350 | 1,360 | 1,320 | 1,330 | 99,000 | 1,330 |
| 1991-11-15 | 1,430 | 1,430 | 1,380 | 1,380 | 120,000 | 1,380 |
| 1991-11-14 | 1,420 | 1,420 | 1,400 | 1,420 | 240,000 | 1,420 |
| 1991-11-13 | 1,420 | 1,420 | 1,420 | 1,420 | 205,000 | 1,420 |
| 1991-11-12 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 1,400 |
| 1991-11-11 | 1,410 | 1,410 | 1,400 | 1,400 | 52,000 | 1,400 |
| 1991-11-08 | 1,410 | 1,410 | 1,380 | 1,400 | 66,000 | 1,400 |
| 1991-11-07 | 1,410 | 1,410 | 1,400 | 1,410 | 63,000 | 1,410 |
| 1991-11-06 | 1,410 | 1,420 | 1,400 | 1,420 | 39,000 | 1,420 |
| 1991-11-05 | 1,410 | 1,420 | 1,410 | 1,410 | 94,000 | 1,410 |
| 1991-11-01 | 1,400 | 1,410 | 1,400 | 1,410 | 70,000 | 1,410 |
| 1991-10-31 | 1,410 | 1,420 | 1,380 | 1,410 | 140,000 | 1,410 |
| 1991-10-30 | 1,410 | 1,420 | 1,400 | 1,400 | 116,000 | 1,400 |
| 1991-10-29 | 1,430 | 1,430 | 1,400 | 1,400 | 178,000 | 1,400 |
| 1991-10-28 | 1,420 | 1,420 | 1,400 | 1,420 | 140,000 | 1,420 |
| 1991-10-25 | 1,400 | 1,410 | 1,390 | 1,410 | 118,000 | 1,410 |
| 1991-10-24 | 1,350 | 1,390 | 1,350 | 1,380 | 139,000 | 1,380 |
| 1991-10-23 | 1,400 | 1,400 | 1,350 | 1,350 | 157,000 | 1,350 |
| 1991-10-22 | 1,400 | 1,410 | 1,390 | 1,400 | 96,000 | 1,400 |
| 1991-10-21 | 1,390 | 1,400 | 1,380 | 1,400 | 91,000 | 1,400 |
| 1991-10-18 | 1,360 | 1,400 | 1,360 | 1,380 | 119,000 | 1,380 |
| 1991-10-17 | 1,380 | 1,390 | 1,370 | 1,380 | 295,000 | 1,380 |
| 1991-10-16 | 1,400 | 1,400 | 1,370 | 1,370 | 88,000 | 1,370 |
| 1991-10-15 | 1,400 | 1,400 | 1,390 | 1,400 | 53,000 | 1,400 |
| 1991-10-14 | 1,400 | 1,410 | 1,390 | 1,400 | 64,000 | 1,400 |
| 1991-10-11 | 1,400 | 1,400 | 1,390 | 1,390 | 98,000 | 1,390 |
| 1991-10-09 | 1,410 | 1,410 | 1,400 | 1,400 | 105,000 | 1,400 |
| 1991-10-08 | 1,390 | 1,410 | 1,390 | 1,400 | 34,000 | 1,400 |
| 1991-10-07 | 1,410 | 1,420 | 1,400 | 1,410 | 160,000 | 1,410 |
| 1991-10-04 | 1,450 | 1,460 | 1,430 | 1,430 | 165,000 | 1,430 |
| 1991-10-03 | 1,450 | 1,450 | 1,430 | 1,450 | 152,000 | 1,450 |
| 1991-10-02 | 1,420 | 1,450 | 1,410 | 1,450 | 103,000 | 1,450 |
| 1991-10-01 | 1,390 | 1,430 | 1,390 | 1,430 | 108,000 | 1,430 |
| 1991-09-30 | 1,390 | 1,400 | 1,380 | 1,390 | 90,000 | 1,390 |
| 1991-09-27 | 1,410 | 1,420 | 1,390 | 1,390 | 125,000 | 1,390 |
| 1991-09-26 | 1,400 | 1,410 | 1,400 | 1,400 | 50,000 | 1,400 |
| 1991-09-25 | 1,420 | 1,420 | 1,400 | 1,420 | 106,000 | 1,420 |
| 1991-09-24 | 1,390 | 1,410 | 1,380 | 1,410 | 140,000 | 1,410 |
| 1991-09-20 | 1,420 | 1,420 | 1,390 | 1,390 | 134,000 | 1,390 |
| 1991-09-19 | 1,440 | 1,440 | 1,420 | 1,420 | 204,000 | 1,420 |
| 1991-09-18 | 1,440 | 1,440 | 1,400 | 1,420 | 198,000 | 1,420 |
| 1991-09-17 | 1,420 | 1,430 | 1,410 | 1,430 | 207,000 | 1,430 |
| 1991-09-13 | 1,420 | 1,430 | 1,400 | 1,420 | 574,000 | 1,420 |
| 1991-09-12 | 1,390 | 1,400 | 1,390 | 1,400 | 198,000 | 1,400 |
| 1991-09-11 | 1,390 | 1,390 | 1,370 | 1,370 | 126,000 | 1,370 |
| 1991-09-10 | 1,400 | 1,400 | 1,390 | 1,400 | 144,000 | 1,400 |
| 1991-09-09 | 1,390 | 1,430 | 1,390 | 1,390 | 101,000 | 1,390 |
| 1991-09-06 | 1,370 | 1,400 | 1,370 | 1,390 | 118,000 | 1,390 |
| 1991-09-05 | 1,400 | 1,400 | 1,380 | 1,390 | 104,000 | 1,390 |
| 1991-09-04 | 1,410 | 1,430 | 1,410 | 1,410 | 60,000 | 1,410 |
| 1991-09-03 | 1,430 | 1,440 | 1,430 | 1,440 | 104,000 | 1,440 |
| 1991-09-02 | 1,400 | 1,440 | 1,380 | 1,440 | 69,000 | 1,440 |
| 1991-08-30 | 1,360 | 1,400 | 1,350 | 1,400 | 137,000 | 1,400 |
| 1991-08-29 | 1,330 | 1,360 | 1,320 | 1,360 | 16,000 | 1,360 |
| 1991-08-28 | 1,310 | 1,320 | 1,300 | 1,310 | 67,000 | 1,310 |
| 1991-08-27 | 1,320 | 1,330 | 1,300 | 1,320 | 207,000 | 1,320 |
| 1991-08-26 | 1,360 | 1,360 | 1,320 | 1,340 | 102,000 | 1,340 |
| 1991-08-23 | 1,360 | 1,360 | 1,340 | 1,340 | 120,000 | 1,340 |
| 1991-08-22 | 1,390 | 1,390 | 1,360 | 1,370 | 213,000 | 1,370 |
| 1991-08-21 | 1,340 | 1,390 | 1,340 | 1,350 | 160,000 | 1,350 |
| 1991-08-20 | 1,330 | 1,360 | 1,320 | 1,320 | 137,000 | 1,320 |
| 1991-08-19 | 1,390 | 1,400 | 1,290 | 1,320 | 284,000 | 1,320 |
| 1991-08-16 | 1,450 | 1,450 | 1,370 | 1,370 | 93,000 | 1,370 |
| 1991-08-15 | 1,460 | 1,470 | 1,450 | 1,460 | 591,000 | 1,460 |
| 1991-08-14 | 1,460 | 1,480 | 1,440 | 1,460 | 150,000 | 1,460 |
| 1991-08-13 | 1,450 | 1,460 | 1,440 | 1,460 | 140,000 | 1,460 |
| 1991-08-12 | 1,500 | 1,500 | 1,460 | 1,460 | 153,000 | 1,460 |
| 1991-08-09 | 1,530 | 1,530 | 1,500 | 1,500 | 157,000 | 1,500 |
| 1991-08-08 | 1,570 | 1,570 | 1,540 | 1,540 | 112,000 | 1,540 |
| 1991-08-07 | 1,610 | 1,610 | 1,560 | 1,580 | 59,000 | 1,580 |
| 1991-08-06 | 1,620 | 1,620 | 1,590 | 1,620 | 152,000 | 1,620 |
| 1991-08-05 | 1,590 | 1,620 | 1,590 | 1,620 | 114,000 | 1,620 |
| 1991-08-02 | 1,620 | 1,620 | 1,590 | 1,620 | 66,000 | 1,620 |
| 1991-08-01 | 1,600 | 1,620 | 1,590 | 1,620 | 66,000 | 1,620 |
| 1991-07-31 | 1,630 | 1,630 | 1,590 | 1,630 | 38,000 | 1,630 |
| 1991-07-30 | 1,570 | 1,640 | 1,570 | 1,640 | 66,000 | 1,640 |
| 1991-07-29 | 1,620 | 1,620 | 1,600 | 1,600 | 42,000 | 1,600 |
| 1991-07-26 | 1,570 | 1,620 | 1,570 | 1,620 | 132,000 | 1,620 |
| 1991-07-25 | 1,620 | 1,620 | 1,600 | 1,600 | 105,000 | 1,600 |
| 1991-07-24 | 1,610 | 1,630 | 1,600 | 1,620 | 74,000 | 1,620 |
| 1991-07-23 | 1,610 | 1,630 | 1,600 | 1,630 | 97,000 | 1,630 |
| 1991-07-22 | 1,650 | 1,650 | 1,610 | 1,610 | 96,000 | 1,610 |
| 1991-07-19 | 1,640 | 1,660 | 1,600 | 1,650 | 393,000 | 1,650 |
| 1991-07-18 | 1,640 | 1,640 | 1,600 | 1,640 | 372,000 | 1,640 |
| 1991-07-17 | 1,630 | 1,650 | 1,630 | 1,640 | 343,000 | 1,640 |
| 1991-07-16 | 1,640 | 1,640 | 1,620 | 1,640 | 131,000 | 1,640 |
| 1991-07-15 | 1,640 | 1,640 | 1,620 | 1,630 | 97,000 | 1,630 |
| 1991-07-12 | 1,610 | 1,630 | 1,600 | 1,630 | 221,000 | 1,630 |
| 1991-07-11 | 1,550 | 1,610 | 1,550 | 1,610 | 364,000 | 1,610 |
| 1991-07-10 | 1,490 | 1,550 | 1,470 | 1,550 | 311,000 | 1,550 |
| 1991-07-09 | 1,440 | 1,470 | 1,390 | 1,470 | 184,000 | 1,470 |
| 1991-07-08 | 1,500 | 1,500 | 1,460 | 1,460 | 113,000 | 1,460 |
| 1991-07-05 | 1,550 | 1,550 | 1,490 | 1,500 | 61,000 | 1,500 |
| 1991-07-04 | 1,530 | 1,540 | 1,500 | 1,530 | 161,000 | 1,530 |
| 1991-07-03 | 1,570 | 1,590 | 1,560 | 1,560 | 46,000 | 1,560 |
| 1991-07-02 | 1,610 | 1,610 | 1,580 | 1,600 | 49,000 | 1,600 |
| 1991-07-01 | 1,600 | 1,610 | 1,560 | 1,590 | 82,000 | 1,590 |
| 1991-06-28 | 1,580 | 1,580 | 1,550 | 1,570 | 136,000 | 1,570 |
| 1991-06-27 | 1,550 | 1,570 | 1,540 | 1,550 | 59,000 | 1,550 |
| 1991-06-26 | 1,620 | 1,620 | 1,570 | 1,570 | 93,000 | 1,570 |
| 1991-06-25 | 1,560 | 1,620 | 1,560 | 1,620 | 220,000 | 1,620 |
| 1991-06-24 | 1,590 | 1,610 | 1,570 | 1,590 | 81,000 | 1,590 |
| 1991-06-21 | 1,590 | 1,610 | 1,560 | 1,570 | 67,000 | 1,570 |
| 1991-06-20 | 1,580 | 1,580 | 1,550 | 1,570 | 102,000 | 1,570 |
| 1991-06-19 | 1,610 | 1,610 | 1,550 | 1,550 | 184,000 | 1,550 |
| 1991-06-18 | 1,670 | 1,670 | 1,620 | 1,620 | 64,000 | 1,620 |
| 1991-06-17 | 1,670 | 1,670 | 1,640 | 1,650 | 106,000 | 1,650 |
| 1991-06-14 | 1,640 | 1,660 | 1,620 | 1,640 | 373,000 | 1,640 |
| 1991-06-13 | 1,610 | 1,670 | 1,610 | 1,650 | 80,000 | 1,650 |
| 1991-06-12 | 1,610 | 1,630 | 1,570 | 1,590 | 44,000 | 1,590 |
| 1991-06-11 | 1,580 | 1,590 | 1,560 | 1,590 | 44,000 | 1,590 |
| 1991-06-10 | 1,560 | 1,560 | 1,550 | 1,560 | 42,000 | 1,560 |
| 1991-06-07 | 1,570 | 1,590 | 1,560 | 1,590 | 104,000 | 1,590 |
| 1991-06-06 | 1,590 | 1,590 | 1,580 | 1,590 | 31,000 | 1,590 |
| 1991-06-05 | 1,640 | 1,640 | 1,610 | 1,610 | 73,000 | 1,610 |
| 1991-06-04 | 1,620 | 1,640 | 1,580 | 1,640 | 120,000 | 1,640 |
| 1991-06-03 | 1,620 | 1,640 | 1,600 | 1,620 | 82,000 | 1,620 |
| 1991-05-31 | 1,600 | 1,600 | 1,580 | 1,590 | 55,000 | 1,590 |
| 1991-05-30 | 1,580 | 1,580 | 1,560 | 1,580 | 67,000 | 1,580 |
| 1991-05-29 | 1,560 | 1,580 | 1,540 | 1,550 | 85,000 | 1,550 |
| 1991-05-28 | 1,550 | 1,550 | 1,530 | 1,550 | 51,000 | 1,550 |
| 1991-05-27 | 1,560 | 1,560 | 1,540 | 1,550 | 103,000 | 1,550 |
| 1991-05-24 | 1,560 | 1,590 | 1,560 | 1,590 | 67,000 | 1,590 |
| 1991-05-23 | 1,570 | 1,580 | 1,540 | 1,560 | 205,000 | 1,560 |
| 1991-05-22 | 1,580 | 1,580 | 1,570 | 1,570 | 100,000 | 1,570 |
| 1991-05-21 | 1,560 | 1,590 | 1,530 | 1,590 | 91,000 | 1,590 |
| 1991-05-20 | 1,620 | 1,620 | 1,590 | 1,590 | 26,000 | 1,590 |
| 1991-05-17 | 1,600 | 1,620 | 1,580 | 1,620 | 151,000 | 1,620 |
| 1991-05-16 | 1,600 | 1,600 | 1,570 | 1,570 | 137,000 | 1,570 |
| 1991-05-15 | 1,600 | 1,620 | 1,600 | 1,620 | 143,000 | 1,620 |
| 1991-05-14 | 1,620 | 1,630 | 1,610 | 1,610 | 221,000 | 1,610 |
| 1991-05-13 | 1,680 | 1,690 | 1,650 | 1,650 | 156,000 | 1,650 |
| 1991-05-10 | 1,700 | 1,730 | 1,680 | 1,680 | 153,000 | 1,680 |
| 1991-05-09 | 1,690 | 1,730 | 1,690 | 1,730 | 120,000 | 1,730 |
| 1991-05-08 | 1,710 | 1,710 | 1,700 | 1,710 | 91,000 | 1,710 |
| 1991-05-07 | 1,730 | 1,740 | 1,720 | 1,740 | 110,000 | 1,740 |
| 1991-05-02 | 1,690 | 1,730 | 1,690 | 1,710 | 119,000 | 1,710 |
| 1991-05-01 | 1,650 | 1,680 | 1,640 | 1,680 | 280,000 | 1,680 |
| 1991-04-30 | 1,630 | 1,680 | 1,630 | 1,650 | 57,000 | 1,650 |
| 1991-04-26 | 1,680 | 1,690 | 1,660 | 1,660 | 256,000 | 1,660 |
| 1991-04-25 | 1,710 | 1,710 | 1,650 | 1,700 | 200,000 | 1,700 |
| 1991-04-24 | 1,700 | 1,730 | 1,700 | 1,730 | 79,000 | 1,730 |
| 1991-04-23 | 1,710 | 1,730 | 1,680 | 1,700 | 183,000 | 1,700 |
| 1991-04-22 | 1,740 | 1,740 | 1,710 | 1,710 | 91,000 | 1,710 |
| 1991-04-19 | 1,730 | 1,750 | 1,720 | 1,740 | 167,000 | 1,740 |
| 1991-04-18 | 1,750 | 1,760 | 1,730 | 1,760 | 687,000 | 1,760 |
| 1991-04-17 | 1,690 | 1,760 | 1,690 | 1,760 | 1,363,000 | 1,760 |
| 1991-04-16 | 1,680 | 1,680 | 1,670 | 1,680 | 169,000 | 1,680 |
| 1991-04-15 | 1,650 | 1,700 | 1,640 | 1,690 | 908,000 | 1,690 |
| 1991-04-12 | 1,590 | 1,630 | 1,590 | 1,630 | 345,000 | 1,630 |
| 1991-04-11 | 1,600 | 1,600 | 1,590 | 1,600 | 93,000 | 1,600 |
| 1991-04-10 | 1,590 | 1,620 | 1,590 | 1,610 | 125,000 | 1,610 |
| 1991-04-09 | 1,630 | 1,630 | 1,590 | 1,590 | 73,000 | 1,590 |
| 1991-04-08 | 1,640 | 1,650 | 1,620 | 1,630 | 91,000 | 1,630 |
| 1991-04-05 | 1,630 | 1,650 | 1,620 | 1,630 | 88,000 | 1,630 |
| 1991-04-04 | 1,650 | 1,650 | 1,640 | 1,640 | 130,000 | 1,640 |
| 1991-04-03 | 1,630 | 1,660 | 1,620 | 1,650 | 407,000 | 1,650 |
| 1991-04-02 | 1,590 | 1,600 | 1,590 | 1,600 | 93,000 | 1,600 |
| 1991-04-01 | 1,600 | 1,620 | 1,590 | 1,620 | 75,000 | 1,620 |
| 1991-03-29 | 1,620 | 1,630 | 1,600 | 1,600 | 80,000 | 1,600 |
| 1991-03-28 | 1,560 | 1,620 | 1,560 | 1,620 | 190,000 | 1,620 |
| 1991-03-27 | 1,610 | 1,620 | 1,570 | 1,580 | 144,000 | 1,580 |
| 1991-03-26 | 1,640 | 1,640 | 1,590 | 1,590 | 203,000 | 1,590 |
| 1991-03-25 | 1,600 | 1,630 | 1,600 | 1,630 | 232,000 | 1,630 |
| 1991-03-22 | 1,640 | 1,650 | 1,600 | 1,610 | 367,000 | 1,610 |
| 1991-03-20 | 1,670 | 1,680 | 1,610 | 1,620 | 484,000 | 1,620 |
| 1991-03-19 | 1,730 | 1,760 | 1,730 | 1,730 | 135,000 | 1,730 |
| 1991-03-18 | 1,770 | 1,770 | 1,730 | 1,740 | 399,000 | 1,740 |
| 1991-03-15 | 1,710 | 1,740 | 1,710 | 1,720 | 256,000 | 1,720 |
| 1991-03-14 | 1,720 | 1,740 | 1,720 | 1,730 | 248,000 | 1,730 |
| 1991-03-13 | 1,710 | 1,730 | 1,710 | 1,720 | 164,000 | 1,720 |
| 1991-03-12 | 1,730 | 1,740 | 1,710 | 1,740 | 124,000 | 1,740 |
| 1991-03-11 | 1,720 | 1,740 | 1,710 | 1,740 | 267,000 | 1,740 |
| 1991-03-08 | 1,690 | 1,720 | 1,690 | 1,710 | 292,000 | 1,710 |
| 1991-03-07 | 1,770 | 1,770 | 1,710 | 1,720 | 300,000 | 1,720 |
| 1991-03-06 | 1,700 | 1,790 | 1,700 | 1,780 | 962,000 | 1,780 |
| 1991-03-05 | 1,680 | 1,700 | 1,680 | 1,680 | 210,000 | 1,680 |
| 1991-03-04 | 1,660 | 1,710 | 1,660 | 1,700 | 170,000 | 1,700 |
| 1991-03-01 | 1,680 | 1,690 | 1,670 | 1,670 | 293,000 | 1,670 |
| 1991-02-28 | 1,670 | 1,710 | 1,670 | 1,700 | 361,000 | 1,700 |
| 1991-02-27 | 1,640 | 1,660 | 1,640 | 1,650 | 202,000 | 1,650 |
| 1991-02-26 | 1,670 | 1,680 | 1,650 | 1,670 | 363,000 | 1,670 |
| 1991-02-25 | 1,660 | 1,680 | 1,630 | 1,670 | 383,000 | 1,670 |
| 1991-02-22 | 1,640 | 1,640 | 1,590 | 1,640 | 330,000 | 1,640 |
| 1991-02-21 | 1,630 | 1,640 | 1,610 | 1,640 | 299,000 | 1,640 |
| 1991-02-20 | 1,630 | 1,660 | 1,610 | 1,640 | 716,000 | 1,640 |
| 1991-02-19 | 1,670 | 1,670 | 1,630 | 1,630 | 532,000 | 1,630 |
| 1991-02-18 | 1,620 | 1,660 | 1,600 | 1,640 | 1,203,000 | 1,640 |
| 1991-02-15 | 1,500 | 1,570 | 1,500 | 1,560 | 352,000 | 1,560 |
| 1991-02-14 | 1,470 | 1,530 | 1,450 | 1,530 | 427,000 | 1,530 |
| 1991-02-13 | 1,430 | 1,470 | 1,420 | 1,470 | 224,000 | 1,470 |
| 1991-02-12 | 1,400 | 1,410 | 1,390 | 1,410 | 135,000 | 1,410 |
| 1991-02-08 | 1,370 | 1,400 | 1,370 | 1,370 | 112,000 | 1,370 |
| 1991-02-07 | 1,370 | 1,380 | 1,360 | 1,360 | 59,000 | 1,360 |
| 1991-02-06 | 1,400 | 1,400 | 1,380 | 1,380 | 138,000 | 1,380 |
| 1991-02-05 | 1,330 | 1,400 | 1,330 | 1,400 | 180,000 | 1,400 |
| 1991-02-04 | 1,350 | 1,350 | 1,320 | 1,330 | 20,000 | 1,330 |
| 1991-02-01 | 1,310 | 1,330 | 1,300 | 1,300 | 144,000 | 1,300 |
| 1991-01-31 | 1,350 | 1,370 | 1,300 | 1,310 | 83,000 | 1,310 |
| 1991-01-30 | 1,350 | 1,370 | 1,330 | 1,330 | 135,000 | 1,330 |
| 1991-01-29 | 1,310 | 1,350 | 1,310 | 1,350 | 136,000 | 1,350 |
| 1991-01-28 | 1,320 | 1,320 | 1,300 | 1,310 | 55,000 | 1,310 |
| 1991-01-25 | 1,310 | 1,320 | 1,310 | 1,310 | 174,000 | 1,310 |
| 1991-01-24 | 1,310 | 1,320 | 1,300 | 1,310 | 110,000 | 1,310 |
| 1991-01-23 | 1,310 | 1,320 | 1,300 | 1,300 | 106,000 | 1,300 |
| 1991-01-22 | 1,320 | 1,360 | 1,320 | 1,320 | 81,000 | 1,320 |
| 1991-01-21 | 1,360 | 1,390 | 1,360 | 1,360 | 110,000 | 1,360 |
| 1991-01-18 | 1,340 | 1,400 | 1,290 | 1,400 | 439,000 | 1,400 |
| 1991-01-17 | 1,260 | 1,330 | 1,260 | 1,320 | 333,000 | 1,320 |
| 1991-01-16 | 1,310 | 1,310 | 1,280 | 1,290 | 139,000 | 1,290 |
| 1991-01-14 | 1,310 | 1,320 | 1,300 | 1,310 | 111,000 | 1,310 |
| 1991-01-11 | 1,290 | 1,300 | 1,280 | 1,300 | 259,000 | 1,300 |
| 1991-01-10 | 1,270 | 1,310 | 1,270 | 1,290 | 143,000 | 1,290 |
| 1991-01-09 | 1,270 | 1,300 | 1,270 | 1,270 | 168,000 | 1,270 |
| 1991-01-08 | 1,310 | 1,310 | 1,270 | 1,270 | 430,000 | 1,270 |
| 1991-01-07 | 1,290 | 1,320 | 1,270 | 1,280 | 75,000 | 1,280 |
| 1991-01-04 | 1,280 | 1,310 | 1,270 | 1,290 | 306,000 | 1,290 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
