6779 日本電波工業(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 | 2,280 | 2,330 | 2,280 | 2,290 | 6,000 | 2,290 |
| 1991-12-27 | 2,280 | 2,280 | 2,260 | 2,260 | 20,000 | 2,260 |
| 1991-12-26 | 2,290 | 2,290 | 2,280 | 2,280 | 10,000 | 2,280 |
| 1991-12-25 | 2,300 | 2,300 | 2,280 | 2,290 | 16,000 | 2,290 |
| 1991-12-24 | 2,310 | 2,310 | 2,290 | 2,290 | 9,000 | 2,290 |
| 1991-12-20 | 2,300 | 2,300 | 2,270 | 2,300 | 41,000 | 2,300 |
| 1991-12-19 | 2,300 | 2,300 | 2,280 | 2,280 | 16,000 | 2,280 |
| 1991-12-18 | 2,270 | 2,300 | 2,260 | 2,290 | 24,000 | 2,290 |
| 1991-12-17 | 2,300 | 2,300 | 2,260 | 2,280 | 11,000 | 2,280 |
| 1991-12-16 | 2,280 | 2,310 | 2,280 | 2,310 | 31,000 | 2,310 |
| 1991-12-13 | 2,250 | 2,280 | 2,250 | 2,280 | 17,000 | 2,280 |
| 1991-12-12 | 2,210 | 2,210 | 2,210 | 2,210 | 8,000 | 2,210 |
| 1991-12-11 | 2,230 | 2,230 | 2,200 | 2,230 | 18,000 | 2,230 |
| 1991-12-10 | 2,250 | 2,250 | 2,230 | 2,230 | 12,000 | 2,230 |
| 1991-12-09 | 2,300 | 2,300 | 2,270 | 2,270 | 3,000 | 2,270 |
| 1991-12-06 | 2,270 | 2,280 | 2,270 | 2,280 | 9,000 | 2,280 |
| 1991-12-05 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1991-12-04 | 2,310 | 2,310 | 2,300 | 2,310 | 7,000 | 2,310 |
| 1991-12-03 | 2,340 | 2,340 | 2,310 | 2,310 | 4,000 | 2,310 |
| 1991-12-02 | 2,380 | 2,380 | 2,340 | 2,340 | 10,000 | 2,340 |
| 1991-11-29 | 2,340 | 2,340 | 2,340 | 2,340 | 19,000 | 2,340 |
| 1991-11-28 | 2,370 | 2,370 | 2,340 | 2,340 | 27,000 | 2,340 |
| 1991-11-27 | 2,340 | 2,380 | 2,340 | 2,370 | 9,000 | 2,370 |
| 1991-11-26 | 2,340 | 2,340 | 2,320 | 2,340 | 10,000 | 2,340 |
| 1991-11-25 | 2,340 | 2,340 | 2,290 | 2,330 | 13,000 | 2,330 |
| 1991-11-22 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 | 2,290 |
| 1991-11-21 | 2,280 | 2,310 | 2,280 | 2,290 | 6,000 | 2,290 |
| 1991-11-20 | 2,280 | 2,280 | 2,250 | 2,280 | 9,000 | 2,280 |
| 1991-11-19 | 2,240 | 2,270 | 2,240 | 2,270 | 11,000 | 2,270 |
| 1991-11-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1991-11-15 | 2,300 | 2,300 | 2,240 | 2,250 | 25,000 | 2,250 |
| 1991-11-14 | 2,330 | 2,330 | 2,300 | 2,310 | 21,000 | 2,310 |
| 1991-11-13 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 2,310 |
| 1991-11-12 | 2,340 | 2,340 | 2,340 | 2,340 | 6,000 | 2,340 |
| 1991-11-11 | 2,350 | 2,350 | 2,300 | 2,300 | 14,000 | 2,300 |
| 1991-11-08 | 2,310 | 2,350 | 2,300 | 2,350 | 20,000 | 2,350 |
| 1991-11-07 | 2,380 | 2,380 | 2,280 | 2,300 | 18,000 | 2,300 |
| 1991-11-06 | 2,370 | 2,380 | 2,370 | 2,370 | 12,000 | 2,370 |
| 1991-11-05 | 2,400 | 2,400 | 2,370 | 2,370 | 5,000 | 2,370 |
| 1991-11-01 | 2,380 | 2,400 | 2,370 | 2,370 | 18,000 | 2,370 |
| 1991-10-31 | 2,400 | 2,450 | 2,390 | 2,450 | 9,000 | 2,450 |
| 1991-10-30 | 2,380 | 2,400 | 2,380 | 2,400 | 24,000 | 2,400 |
| 1991-10-29 | 2,360 | 2,400 | 2,360 | 2,370 | 38,000 | 2,370 |
| 1991-10-28 | 2,430 | 2,430 | 2,360 | 2,360 | 12,000 | 2,360 |
| 1991-10-25 | 2,420 | 2,420 | 2,410 | 2,410 | 38,000 | 2,410 |
| 1991-10-24 | 2,450 | 2,450 | 2,420 | 2,420 | 4,000 | 2,420 |
| 1991-10-23 | 2,480 | 2,490 | 2,480 | 2,490 | 13,000 | 2,490 |
| 1991-10-22 | 2,530 | 2,530 | 2,500 | 2,500 | 25,000 | 2,500 |
| 1991-10-21 | 2,610 | 2,610 | 2,530 | 2,530 | 12,000 | 2,530 |
| 1991-10-18 | 2,610 | 2,640 | 2,580 | 2,610 | 50,000 | 2,610 |
| 1991-10-17 | 2,640 | 2,650 | 2,640 | 2,640 | 25,000 | 2,640 |
| 1991-10-16 | 2,630 | 2,650 | 2,610 | 2,640 | 42,000 | 2,640 |
| 1991-10-15 | 2,760 | 2,760 | 2,630 | 2,630 | 8,000 | 2,630 |
| 1991-10-14 | 2,810 | 2,810 | 2,790 | 2,800 | 27,000 | 2,800 |
| 1991-10-11 | 2,810 | 2,810 | 2,800 | 2,810 | 21,000 | 2,810 |
| 1991-10-09 | 2,810 | 2,830 | 2,800 | 2,800 | 12,000 | 2,800 |
| 1991-10-08 | 2,800 | 2,810 | 2,780 | 2,800 | 34,000 | 2,800 |
| 1991-10-07 | 2,800 | 2,800 | 2,780 | 2,800 | 25,000 | 2,800 |
| 1991-10-04 | 2,810 | 2,850 | 2,770 | 2,850 | 11,000 | 2,850 |
| 1991-10-03 | 2,860 | 2,860 | 2,800 | 2,800 | 31,000 | 2,800 |
| 1991-10-02 | 2,910 | 2,910 | 2,830 | 2,850 | 17,000 | 2,850 |
| 1991-10-01 | 3,000 | 3,000 | 2,900 | 2,910 | 14,000 | 2,910 |
| 1991-09-30 | 2,840 | 2,980 | 2,800 | 2,960 | 19,000 | 2,960 |
| 1991-09-27 | 2,670 | 2,840 | 2,670 | 2,840 | 54,000 | 2,840 |
| 1991-09-26 | 2,600 | 2,650 | 2,600 | 2,640 | 22,000 | 2,640 |
| 1991-09-25 | 2,520 | 2,620 | 2,520 | 2,620 | 12,000 | 2,620 |
| 1991-09-24 | 2,540 | 2,540 | 2,510 | 2,540 | 20,000 | 2,540 |
| 1991-09-20 | 2,560 | 2,560 | 2,520 | 2,530 | 38,000 | 2,530 |
| 1991-09-19 | 2,450 | 2,500 | 2,450 | 2,460 | 55,000 | 2,460 |
| 1991-09-18 | 2,250 | 2,330 | 2,250 | 2,330 | 34,000 | 2,330 |
| 1991-09-17 | 2,220 | 2,260 | 2,200 | 2,200 | 69,000 | 2,200 |
| 1991-09-13 | 2,180 | 2,240 | 2,110 | 2,200 | 70,000 | 2,200 |
| 1991-09-12 | 2,310 | 2,310 | 2,220 | 2,220 | 38,000 | 2,220 |
| 1991-09-11 | 2,490 | 2,500 | 2,350 | 2,350 | 21,000 | 2,350 |
| 1991-09-10 | 2,550 | 2,550 | 2,500 | 2,500 | 23,000 | 2,500 |
| 1991-09-09 | 2,500 | 2,520 | 2,500 | 2,520 | 38,000 | 2,520 |
| 1991-09-06 | 2,450 | 2,490 | 2,400 | 2,490 | 79,000 | 2,490 |
| 1991-09-05 | 2,590 | 2,630 | 2,500 | 2,500 | 27,000 | 2,500 |
| 1991-09-04 | 2,610 | 2,650 | 2,600 | 2,630 | 63,000 | 2,630 |
| 1991-08-29 | 3,300 | 3,350 | 3,250 | 3,320 | 31,000 | 3,320 |
| 1991-08-28 | 3,300 | 3,300 | 3,200 | 3,300 | 24,000 | 3,300 |
| 1991-08-27 | 3,380 | 3,410 | 3,350 | 3,350 | 8,000 | 3,350 |
| 1991-08-26 | 3,530 | 3,530 | 3,480 | 3,480 | 8,000 | 3,480 |
| 1991-08-22 | 3,520 | 3,530 | 3,500 | 3,520 | 35,000 | 3,520 |
| 1991-08-21 | 3,300 | 3,430 | 3,300 | 3,370 | 79,000 | 3,370 |
| 1991-08-20 | 3,390 | 3,410 | 3,350 | 3,350 | 27,000 | 3,350 |
| 1991-08-19 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1991-08-16 | 3,720 | 3,720 | 3,600 | 3,600 | 9,000 | 3,600 |
| 1991-08-15 | 3,740 | 3,750 | 3,740 | 3,750 | 4,000 | 3,750 |
| 1991-08-14 | 3,800 | 3,800 | 3,750 | 3,750 | 9,000 | 3,750 |
| 1991-08-13 | 3,800 | 3,830 | 3,800 | 3,800 | 30,000 | 3,800 |
| 1991-08-12 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 | 3,830 |
| 1991-08-08 | 3,990 | 4,030 | 3,990 | 4,030 | 12,000 | 4,030 |
| 1991-08-07 | 4,040 | 4,090 | 3,960 | 4,090 | 64,000 | 4,090 |
| 1991-08-06 | 4,020 | 4,090 | 4,020 | 4,090 | 5,000 | 4,090 |
| 1991-08-05 | 4,130 | 4,150 | 4,100 | 4,120 | 59,000 | 4,120 |
| 1991-08-02 | 3,930 | 4,100 | 3,900 | 4,100 | 25,000 | 4,100 |
| 1991-08-01 | 3,880 | 3,930 | 3,880 | 3,930 | 12,000 | 3,930 |
| 1991-07-31 | 3,830 | 3,880 | 3,820 | 3,880 | 11,000 | 3,880 |
| 1991-07-30 | 3,820 | 3,820 | 3,800 | 3,800 | 10,000 | 3,800 |
| 1991-07-29 | 3,860 | 3,860 | 3,780 | 3,820 | 42,000 | 3,820 |
| 1991-07-26 | 3,850 | 3,930 | 3,850 | 3,860 | 24,000 | 3,860 |
| 1991-07-25 | 3,950 | 3,950 | 3,900 | 3,900 | 3,000 | 3,900 |
| 1991-07-24 | 3,940 | 3,970 | 3,940 | 3,970 | 5,000 | 3,970 |
| 1991-07-23 | 3,890 | 3,890 | 3,850 | 3,890 | 8,000 | 3,890 |
| 1991-07-22 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1991-07-19 | 4,000 | 4,010 | 3,950 | 4,000 | 40,000 | 4,000 |
| 1991-07-18 | 4,050 | 4,050 | 3,970 | 3,980 | 37,000 | 3,980 |
| 1991-07-17 | 4,070 | 4,100 | 4,050 | 4,050 | 45,000 | 4,050 |
| 1991-07-16 | 4,110 | 4,110 | 4,080 | 4,080 | 27,000 | 4,080 |
| 1991-07-15 | 4,110 | 4,150 | 4,100 | 4,100 | 23,000 | 4,100 |
| 1991-07-12 | 4,100 | 4,100 | 4,040 | 4,060 | 50,000 | 4,060 |
| 1991-07-11 | 3,860 | 3,950 | 3,830 | 3,950 | 43,000 | 3,950 |
| 1991-07-10 | 3,710 | 3,860 | 3,710 | 3,830 | 54,000 | 3,830 |
| 1991-07-09 | 3,600 | 3,700 | 3,490 | 3,660 | 46,000 | 3,660 |
| 1991-07-08 | 3,820 | 3,820 | 3,650 | 3,650 | 22,000 | 3,650 |
| 1991-07-05 | 3,920 | 3,920 | 3,850 | 3,900 | 40,000 | 3,900 |
| 1991-07-04 | 4,010 | 4,010 | 3,900 | 3,900 | 46,000 | 3,900 |
| 1991-07-02 | 4,290 | 4,290 | 4,200 | 4,250 | 58,000 | 4,250 |
| 1991-07-01 | 4,210 | 4,260 | 4,210 | 4,250 | 37,000 | 4,250 |
| 1991-06-28 | 4,270 | 4,300 | 4,200 | 4,200 | 261,000 | 4,200 |
| 1991-06-27 | 4,110 | 4,230 | 4,100 | 4,200 | 86,000 | 4,200 |
| 1991-06-26 | 4,100 | 4,160 | 4,090 | 4,100 | 92,000 | 4,100 |
| 1991-06-25 | 4,020 | 4,100 | 4,000 | 4,050 | 61,000 | 4,050 |
| 1991-06-24 | 4,030 | 4,030 | 4,000 | 4,000 | 33,000 | 4,000 |
| 1991-06-21 | 3,990 | 4,090 | 3,990 | 4,000 | 46,000 | 4,000 |
| 1991-06-20 | 3,990 | 4,010 | 3,950 | 4,000 | 39,000 | 4,000 |
| 1991-06-19 | 4,100 | 4,100 | 4,030 | 4,030 | 25,000 | 4,030 |
| 1991-06-18 | 4,200 | 4,200 | 4,100 | 4,110 | 78,000 | 4,110 |
| 1991-06-17 | 4,150 | 4,230 | 4,100 | 4,150 | 110,000 | 4,150 |
| 1991-06-14 | 4,070 | 4,100 | 4,050 | 4,100 | 102,000 | 4,100 |
| 1991-06-13 | 3,960 | 4,050 | 3,960 | 4,050 | 68,000 | 4,050 |
| 1991-06-12 | 4,000 | 4,020 | 3,950 | 4,000 | 94,000 | 4,000 |
| 1991-06-11 | 3,940 | 3,950 | 3,930 | 3,950 | 42,000 | 3,950 |
| 1991-06-10 | 3,920 | 3,940 | 3,900 | 3,920 | 19,000 | 3,920 |
| 1991-06-07 | 3,880 | 3,970 | 3,850 | 3,950 | 58,000 | 3,950 |
| 1991-06-06 | 3,840 | 3,880 | 3,840 | 3,880 | 12,000 | 3,880 |
| 1991-06-05 | 3,830 | 3,890 | 3,830 | 3,870 | 46,000 | 3,870 |
| 1991-06-04 | 3,820 | 3,890 | 3,820 | 3,880 | 59,000 | 3,880 |
| 1991-06-03 | 3,950 | 3,950 | 3,910 | 3,910 | 100,000 | 3,910 |
| 1991-05-31 | 3,980 | 3,980 | 3,910 | 3,970 | 33,000 | 3,970 |
| 1991-05-30 | 3,960 | 3,980 | 3,960 | 3,980 | 30,000 | 3,980 |
| 1991-05-29 | 3,700 | 3,800 | 3,700 | 3,760 | 44,000 | 3,760 |
| 1991-05-28 | 3,790 | 3,790 | 3,650 | 3,700 | 25,000 | 3,700 |
| 1991-05-27 | 3,850 | 3,850 | 3,800 | 3,800 | 60,000 | 3,800 |
| 1991-05-24 | 3,990 | 3,990 | 3,820 | 3,900 | 98,000 | 3,900 |
| 1991-05-23 | 3,960 | 4,020 | 3,950 | 4,000 | 27,000 | 4,000 |
| 1991-05-22 | 4,000 | 4,000 | 3,950 | 3,950 | 34,000 | 3,950 |
| 1991-05-21 | 3,970 | 4,000 | 3,920 | 3,950 | 36,000 | 3,950 |
| 1991-05-20 | 4,090 | 4,100 | 3,990 | 3,990 | 16,000 | 3,990 |
| 1991-05-17 | 4,100 | 4,100 | 4,000 | 4,100 | 69,000 | 4,100 |
| 1991-05-16 | 4,110 | 4,110 | 4,020 | 4,070 | 49,000 | 4,070 |
| 1991-05-15 | 4,150 | 4,150 | 4,070 | 4,100 | 50,000 | 4,100 |
| 1991-05-14 | 4,220 | 4,220 | 4,200 | 4,200 | 32,000 | 4,200 |
| 1991-05-13 | 4,480 | 4,480 | 4,380 | 4,420 | 20,000 | 4,420 |
| 1991-05-10 | 4,450 | 4,530 | 4,450 | 4,480 | 173,000 | 4,480 |
| 1991-05-09 | 4,450 | 4,460 | 4,400 | 4,430 | 168,000 | 4,430 |
| 1991-05-08 | 4,310 | 4,500 | 4,310 | 4,400 | 362,000 | 4,400 |
| 1991-05-07 | 4,340 | 4,340 | 4,270 | 4,300 | 79,000 | 4,300 |
| 1991-05-02 | 4,160 | 4,300 | 4,150 | 4,300 | 37,000 | 4,300 |
| 1991-05-01 | 4,040 | 4,150 | 4,040 | 4,150 | 62,000 | 4,150 |
| 1991-04-30 | 4,050 | 4,120 | 4,040 | 4,040 | 29,000 | 4,040 |
| 1991-04-26 | 4,150 | 4,150 | 4,090 | 4,100 | 31,000 | 4,100 |
| 1991-04-25 | 4,160 | 4,170 | 4,090 | 4,100 | 67,000 | 4,100 |
| 1991-04-24 | 4,200 | 4,200 | 4,100 | 4,160 | 78,000 | 4,160 |
| 1991-04-23 | 4,300 | 4,300 | 4,200 | 4,250 | 38,000 | 4,250 |
| 1991-04-22 | 4,310 | 4,330 | 4,250 | 4,320 | 168,000 | 4,320 |
| 1991-04-19 | 4,110 | 4,250 | 4,100 | 4,240 | 162,000 | 4,240 |
| 1991-04-18 | 4,250 | 4,250 | 4,090 | 4,100 | 65,000 | 4,100 |
| 1991-04-17 | 4,250 | 4,250 | 4,150 | 4,200 | 46,000 | 4,200 |
| 1991-04-16 | 4,200 | 4,280 | 4,200 | 4,200 | 63,000 | 4,200 |
| 1991-04-15 | 4,100 | 4,200 | 4,100 | 4,150 | 54,000 | 4,150 |
| 1991-04-12 | 4,010 | 4,150 | 4,010 | 4,150 | 52,000 | 4,150 |
| 1991-04-11 | 3,990 | 4,030 | 3,990 | 4,030 | 35,000 | 4,030 |
| 1991-04-10 | 4,050 | 4,090 | 4,020 | 4,020 | 41,000 | 4,020 |
| 1991-04-09 | 4,150 | 4,150 | 4,060 | 4,060 | 11,000 | 4,060 |
| 1991-04-08 | 4,260 | 4,260 | 4,130 | 4,200 | 39,000 | 4,200 |
| 1991-04-05 | 4,310 | 4,330 | 4,200 | 4,250 | 17,000 | 4,250 |
| 1991-04-04 | 4,350 | 4,350 | 4,310 | 4,310 | 51,000 | 4,310 |
| 1991-04-03 | 4,290 | 4,310 | 4,290 | 4,300 | 8,000 | 4,300 |
| 1991-04-02 | 4,350 | 4,400 | 4,330 | 4,340 | 48,000 | 4,340 |
| 1991-04-01 | 4,270 | 4,290 | 4,250 | 4,290 | 21,000 | 4,290 |
| 1991-03-29 | 4,150 | 4,350 | 4,140 | 4,260 | 105,000 | 4,260 |
| 1991-03-28 | 4,000 | 4,200 | 4,000 | 4,100 | 60,000 | 4,100 |
| 1991-03-27 | 3,910 | 3,950 | 3,900 | 3,950 | 11,000 | 3,950 |
| 1991-03-26 | 3,810 | 3,860 | 3,800 | 3,850 | 48,000 | 3,850 |
| 1991-03-25 | 4,350 | 4,350 | 4,280 | 4,280 | 72,000 | 3,721.74 |
| 1991-03-22 | 4,400 | 4,400 | 4,290 | 4,400 | 60,000 | 3,826.09 |
| 1991-03-20 | 4,450 | 4,450 | 4,350 | 4,350 | 53,000 | 3,782.61 |
| 1991-03-19 | 4,510 | 4,510 | 4,450 | 4,450 | 74,000 | 3,869.57 |
| 1991-03-18 | 4,520 | 4,560 | 4,510 | 4,520 | 57,000 | 3,930.43 |
| 1991-03-15 | 4,500 | 4,560 | 4,500 | 4,530 | 33,000 | 3,939.13 |
| 1991-03-14 | 4,540 | 4,560 | 4,460 | 4,530 | 107,000 | 3,939.13 |
| 1991-03-13 | 4,580 | 4,620 | 4,550 | 4,550 | 85,000 | 3,956.52 |
| 1991-03-12 | 4,600 | 4,620 | 4,590 | 4,600 | 68,000 | 4,000 |
| 1991-03-11 | 4,610 | 4,640 | 4,600 | 4,620 | 78,000 | 4,017.39 |
| 1991-03-08 | 4,550 | 4,630 | 4,550 | 4,630 | 52,000 | 4,026.09 |
| 1991-03-07 | 4,600 | 4,600 | 4,490 | 4,600 | 227,000 | 4,000 |
| 1991-03-06 | 4,400 | 4,600 | 4,390 | 4,600 | 395,000 | 4,000 |
| 1991-03-05 | 4,250 | 4,330 | 4,250 | 4,300 | 174,000 | 3,739.13 |
| 1991-03-04 | 4,000 | 4,100 | 3,990 | 4,100 | 144,000 | 3,565.22 |
| 1991-03-01 | 4,080 | 4,080 | 3,950 | 3,950 | 51,000 | 3,434.78 |
| 1991-02-28 | 3,950 | 4,100 | 3,950 | 4,050 | 44,000 | 3,521.74 |
| 1991-02-27 | 3,950 | 4,000 | 3,900 | 3,950 | 52,000 | 3,434.78 |
| 1991-02-26 | 3,900 | 3,970 | 3,850 | 3,950 | 67,000 | 3,434.78 |
| 1991-02-25 | 3,850 | 3,850 | 3,830 | 3,850 | 12,000 | 3,347.83 |
| 1991-02-22 | 3,950 | 3,950 | 3,800 | 3,870 | 120,000 | 3,365.22 |
| 1991-02-21 | 3,970 | 3,970 | 3,950 | 3,950 | 8,000 | 3,434.78 |
| 1991-02-20 | 3,950 | 4,010 | 3,900 | 4,000 | 98,000 | 3,478.26 |
| 1991-02-19 | 4,150 | 4,150 | 4,010 | 4,050 | 35,000 | 3,521.74 |
| 1991-02-18 | 4,100 | 4,180 | 4,050 | 4,120 | 162,000 | 3,582.61 |
| 1991-02-15 | 3,820 | 4,050 | 3,800 | 4,050 | 154,000 | 3,521.74 |
| 1991-02-14 | 3,670 | 3,780 | 3,670 | 3,770 | 108,000 | 3,278.26 |
| 1991-02-13 | 3,700 | 3,730 | 3,670 | 3,670 | 66,000 | 3,191.30 |
| 1991-02-12 | 3,730 | 3,770 | 3,700 | 3,700 | 69,000 | 3,217.39 |
| 1991-02-08 | 3,760 | 3,820 | 3,740 | 3,740 | 129,000 | 3,252.17 |
| 1991-02-07 | 3,870 | 3,870 | 3,740 | 3,760 | 58,000 | 3,269.57 |
| 1991-02-06 | 3,950 | 4,000 | 3,870 | 3,870 | 70,000 | 3,365.22 |
| 1991-02-05 | 3,810 | 3,950 | 3,800 | 3,910 | 76,000 | 3,400 |
| 1991-02-04 | 3,800 | 3,800 | 3,770 | 3,780 | 7,000 | 3,286.96 |
| 1991-02-01 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,304.35 |
| 1991-01-31 | 3,900 | 3,900 | 3,800 | 3,800 | 3,000 | 3,304.35 |
| 1991-01-30 | 3,900 | 3,970 | 3,850 | 3,900 | 64,000 | 3,391.30 |
| 1991-01-29 | 3,750 | 3,860 | 3,750 | 3,850 | 32,000 | 3,347.83 |
| 1991-01-28 | 3,650 | 3,750 | 3,650 | 3,750 | 19,000 | 3,260.87 |
| 1991-01-25 | 3,570 | 3,650 | 3,550 | 3,620 | 40,000 | 3,147.83 |
| 1991-01-24 | 3,500 | 3,570 | 3,500 | 3,570 | 11,000 | 3,104.35 |
| 1991-01-23 | 3,490 | 3,510 | 3,490 | 3,500 | 28,000 | 3,043.48 |
| 1991-01-22 | 3,410 | 3,500 | 3,410 | 3,500 | 13,000 | 3,043.48 |
| 1991-01-21 | 3,410 | 3,450 | 3,400 | 3,450 | 15,000 | 3,000 |
| 1991-01-18 | 3,420 | 3,440 | 3,400 | 3,410 | 71,000 | 2,965.22 |
| 1991-01-17 | 3,290 | 3,380 | 3,240 | 3,350 | 41,000 | 2,913.04 |
| 1991-01-16 | 3,410 | 3,410 | 3,310 | 3,310 | 20,000 | 2,878.26 |
| 1991-01-14 | 3,450 | 3,450 | 3,410 | 3,410 | 6,000 | 2,965.22 |
| 1991-01-11 | 3,450 | 3,450 | 3,430 | 3,450 | 31,000 | 3,000 |
| 1991-01-10 | 3,400 | 3,400 | 3,350 | 3,350 | 17,000 | 2,913.04 |
| 1991-01-09 | 3,550 | 3,550 | 3,450 | 3,500 | 30,000 | 3,043.48 |
| 1991-01-08 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,130.43 |
| 1991-01-07 | 3,500 | 3,770 | 3,500 | 3,700 | 12,000 | 3,217.39 |
| 1991-01-04 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,086.96 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
