6806 ヒロセ電機(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 | 3,290 | 3,330 | 3,290 | 3,330 | 19,000 | 2,876.58 |
| 1991-12-27 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 | 2,842.03 |
| 1991-12-26 | 3,350 | 3,350 | 3,300 | 3,330 | 22,000 | 2,876.58 |
| 1991-12-25 | 3,400 | 3,400 | 3,350 | 3,400 | 23,000 | 2,937.05 |
| 1991-12-24 | 3,350 | 3,400 | 3,320 | 3,400 | 17,000 | 2,937.05 |
| 1991-12-20 | 3,560 | 3,560 | 3,450 | 3,450 | 33,000 | 2,980.24 |
| 1991-12-19 | 3,610 | 3,610 | 3,550 | 3,550 | 12,000 | 3,066.62 |
| 1991-12-18 | 3,640 | 3,640 | 3,640 | 3,640 | 11,000 | 3,144.37 |
| 1991-12-17 | 3,680 | 3,680 | 3,660 | 3,680 | 13,000 | 3,178.92 |
| 1991-12-16 | 3,640 | 3,700 | 3,640 | 3,680 | 20,000 | 3,178.92 |
| 1991-12-13 | 3,640 | 3,640 | 3,630 | 3,640 | 45,000 | 3,144.37 |
| 1991-12-12 | 3,590 | 3,600 | 3,570 | 3,590 | 10,000 | 3,101.18 |
| 1991-12-11 | 3,590 | 3,590 | 3,590 | 3,590 | 5,000 | 3,101.18 |
| 1991-12-10 | 3,690 | 3,690 | 3,590 | 3,590 | 53,000 | 3,101.18 |
| 1991-12-09 | 3,640 | 3,640 | 3,640 | 3,640 | 14,000 | 3,144.37 |
| 1991-12-06 | 3,600 | 3,640 | 3,600 | 3,640 | 17,000 | 3,144.37 |
| 1991-12-05 | 3,730 | 3,730 | 3,650 | 3,650 | 26,000 | 3,153.01 |
| 1991-12-04 | 3,680 | 3,730 | 3,670 | 3,730 | 35,000 | 3,222.11 |
| 1991-12-03 | 3,560 | 3,650 | 3,560 | 3,650 | 18,000 | 3,153.01 |
| 1991-12-02 | 3,550 | 3,550 | 3,540 | 3,550 | 10,000 | 3,066.62 |
| 1991-11-29 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 3,066.62 |
| 1991-11-28 | 3,550 | 3,550 | 3,550 | 3,550 | 15,000 | 3,066.62 |
| 1991-11-27 | 3,560 | 3,570 | 3,540 | 3,540 | 40,000 | 3,057.99 |
| 1991-11-26 | 3,490 | 3,540 | 3,470 | 3,540 | 76,000 | 3,057.99 |
| 1991-11-25 | 3,530 | 3,530 | 3,450 | 3,450 | 59,000 | 2,980.24 |
| 1991-11-22 | 3,550 | 3,580 | 3,550 | 3,580 | 11,000 | 3,092.54 |
| 1991-11-21 | 3,700 | 3,700 | 3,650 | 3,650 | 15,000 | 3,153.01 |
| 1991-11-20 | 3,700 | 3,710 | 3,700 | 3,700 | 28,000 | 3,196.20 |
| 1991-11-19 | 3,760 | 3,780 | 3,710 | 3,750 | 44,000 | 3,239.39 |
| 1991-11-18 | 3,700 | 3,730 | 3,660 | 3,730 | 59,000 | 3,222.11 |
| 1991-11-15 | 4,000 | 4,000 | 3,900 | 3,900 | 33,000 | 3,368.97 |
| 1991-11-14 | 4,300 | 4,300 | 4,300 | 4,300 | 20,000 | 3,714.50 |
| 1991-11-13 | 4,430 | 4,430 | 4,400 | 4,400 | 13,000 | 3,800.89 |
| 1991-11-12 | 4,450 | 4,450 | 4,400 | 4,400 | 74,000 | 3,800.89 |
| 1991-11-11 | 4,500 | 4,520 | 4,490 | 4,500 | 26,000 | 3,887.27 |
| 1991-11-08 | 4,590 | 4,590 | 4,500 | 4,500 | 26,000 | 3,887.27 |
| 1991-11-07 | 4,580 | 4,600 | 4,580 | 4,600 | 2,000 | 3,973.65 |
| 1991-11-06 | 4,640 | 4,640 | 4,610 | 4,630 | 13,000 | 3,999.57 |
| 1991-11-05 | 4,630 | 4,640 | 4,600 | 4,630 | 19,000 | 3,999.57 |
| 1991-11-01 | 4,650 | 4,650 | 4,600 | 4,630 | 63,000 | 3,999.57 |
| 1991-10-31 | 4,620 | 4,670 | 4,600 | 4,650 | 51,000 | 4,016.84 |
| 1991-10-30 | 4,620 | 4,630 | 4,610 | 4,620 | 18,000 | 3,990.93 |
| 1991-10-29 | 4,630 | 4,630 | 4,600 | 4,600 | 17,000 | 3,973.65 |
| 1991-10-28 | 4,550 | 4,580 | 4,550 | 4,580 | 3,000 | 3,956.38 |
| 1991-10-25 | 4,540 | 4,540 | 4,540 | 4,540 | 22,000 | 3,921.82 |
| 1991-10-24 | 4,520 | 4,540 | 4,520 | 4,540 | 21,000 | 3,921.82 |
| 1991-10-23 | 4,460 | 4,520 | 4,460 | 4,510 | 22,000 | 3,895.91 |
| 1991-10-22 | 4,520 | 4,570 | 4,480 | 4,480 | 59,000 | 3,869.99 |
| 1991-10-21 | 4,560 | 4,590 | 4,560 | 4,580 | 57,000 | 3,956.38 |
| 1991-10-18 | 4,600 | 4,620 | 4,560 | 4,560 | 12,000 | 3,939.10 |
| 1991-10-17 | 4,570 | 4,600 | 4,550 | 4,600 | 38,000 | 3,973.65 |
| 1991-10-16 | 4,620 | 4,620 | 4,590 | 4,590 | 16,000 | 3,965.01 |
| 1991-10-15 | 4,640 | 4,640 | 4,630 | 4,630 | 7,000 | 3,999.57 |
| 1991-10-14 | 4,690 | 4,690 | 4,600 | 4,630 | 27,000 | 3,999.57 |
| 1991-10-11 | 4,700 | 4,700 | 4,690 | 4,700 | 21,000 | 4,060.04 |
| 1991-10-09 | 4,700 | 4,700 | 4,690 | 4,700 | 20,000 | 4,060.04 |
| 1991-10-08 | 4,740 | 4,740 | 4,720 | 4,720 | 33,000 | 4,077.31 |
| 1991-10-07 | 4,780 | 4,780 | 4,720 | 4,750 | 8,000 | 4,103.23 |
| 1991-10-04 | 4,800 | 4,800 | 4,720 | 4,800 | 89,000 | 4,146.42 |
| 1991-10-03 | 4,810 | 4,830 | 4,800 | 4,830 | 93,000 | 4,172.34 |
| 1991-10-02 | 4,830 | 4,830 | 4,790 | 4,820 | 43,000 | 4,163.70 |
| 1991-10-01 | 4,820 | 4,820 | 4,780 | 4,780 | 25,000 | 4,129.14 |
| 1991-09-30 | 4,860 | 4,860 | 4,820 | 4,820 | 10,000 | 4,163.70 |
| 1991-09-27 | 4,750 | 4,850 | 4,750 | 4,840 | 23,000 | 4,180.97 |
| 1991-09-26 | 4,650 | 4,700 | 4,650 | 4,700 | 14,000 | 4,060.04 |
| 1991-09-25 | 4,590 | 4,650 | 4,590 | 4,650 | 29,000 | 4,016.84 |
| 1991-09-24 | 4,500 | 4,560 | 4,500 | 4,540 | 38,000 | 3,921.82 |
| 1991-09-20 | 4,480 | 4,500 | 4,470 | 4,500 | 40,000 | 3,887.27 |
| 1991-09-19 | 4,450 | 4,550 | 4,450 | 4,480 | 120,000 | 3,869.99 |
| 1991-09-18 | 4,440 | 4,440 | 4,400 | 4,430 | 46,000 | 3,826.80 |
| 1991-09-17 | 4,440 | 4,480 | 4,440 | 4,440 | 53,000 | 3,835.44 |
| 1991-09-13 | 4,480 | 4,490 | 4,430 | 4,430 | 62,000 | 3,826.80 |
| 1991-09-12 | 4,480 | 4,500 | 4,430 | 4,430 | 8,000 | 3,826.80 |
| 1991-09-11 | 4,490 | 4,500 | 4,480 | 4,490 | 31,000 | 3,878.63 |
| 1991-09-10 | 4,590 | 4,590 | 4,590 | 4,590 | 2,000 | 3,965.01 |
| 1991-09-09 | 4,600 | 4,600 | 4,590 | 4,590 | 2,000 | 3,965.01 |
| 1991-09-06 | 4,590 | 4,590 | 4,540 | 4,550 | 7,000 | 3,930.46 |
| 1991-09-05 | 4,560 | 4,560 | 4,550 | 4,550 | 6,000 | 3,930.46 |
| 1991-09-04 | 4,550 | 4,550 | 4,450 | 4,500 | 24,000 | 3,887.27 |
| 1991-09-03 | 4,600 | 4,600 | 4,600 | 4,600 | 8,000 | 3,973.65 |
| 1991-09-02 | 4,690 | 4,690 | 4,650 | 4,680 | 8,000 | 4,042.76 |
| 1991-08-30 | 4,630 | 4,650 | 4,630 | 4,640 | 18,000 | 4,008.21 |
| 1991-08-29 | 4,600 | 4,660 | 4,600 | 4,650 | 31,000 | 4,016.84 |
| 1991-08-27 | 4,600 | 4,630 | 4,600 | 4,600 | 6,000 | 3,973.65 |
| 1991-08-26 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 | 3,982.29 |
| 1991-08-23 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 4,060.04 |
| 1991-08-22 | 4,740 | 4,750 | 4,700 | 4,750 | 62,000 | 4,103.23 |
| 1991-08-21 | 4,690 | 4,700 | 4,690 | 4,690 | 25,000 | 4,051.40 |
| 1991-08-20 | 4,750 | 4,750 | 4,690 | 4,700 | 7,000 | 4,060.04 |
| 1991-08-16 | 4,760 | 4,760 | 4,730 | 4,750 | 9,000 | 4,103.23 |
| 1991-08-15 | 4,760 | 4,760 | 4,760 | 4,760 | 7,000 | 4,111.87 |
| 1991-08-14 | 4,780 | 4,780 | 4,760 | 4,760 | 12,000 | 4,111.87 |
| 1991-08-13 | 4,800 | 4,800 | 4,780 | 4,780 | 5,000 | 4,129.14 |
| 1991-08-12 | 4,850 | 4,860 | 4,840 | 4,840 | 10,000 | 4,180.97 |
| 1991-08-08 | 4,890 | 4,900 | 4,850 | 4,900 | 18,000 | 4,232.80 |
| 1991-08-07 | 4,950 | 4,970 | 4,950 | 4,950 | 13,000 | 4,276 |
| 1991-08-06 | 4,990 | 4,990 | 4,910 | 4,970 | 26,000 | 4,293.27 |
| 1991-08-05 | 5,000 | 5,050 | 4,990 | 4,990 | 57,000 | 4,310.55 |
| 1991-08-02 | 4,900 | 5,090 | 4,900 | 5,050 | 101,000 | 4,362.38 |
| 1991-08-01 | 4,820 | 4,900 | 4,800 | 4,880 | 186,000 | 4,215.53 |
| 1991-07-31 | 4,900 | 4,900 | 4,780 | 4,800 | 218,000 | 4,146.42 |
| 1991-07-30 | 4,920 | 4,930 | 4,900 | 4,900 | 79,000 | 4,232.80 |
| 1991-07-29 | 4,920 | 4,920 | 4,900 | 4,900 | 10,000 | 4,232.80 |
| 1991-07-26 | 4,910 | 4,930 | 4,850 | 4,930 | 79,000 | 4,258.72 |
| 1991-07-25 | 4,970 | 4,970 | 4,930 | 4,950 | 37,000 | 4,276 |
| 1991-07-24 | 4,980 | 4,980 | 4,970 | 4,970 | 22,000 | 4,293.27 |
| 1991-07-23 | 5,060 | 5,080 | 5,060 | 5,080 | 25,000 | 4,388.29 |
| 1991-07-22 | 5,150 | 5,150 | 5,090 | 5,130 | 19,000 | 4,431.49 |
| 1991-07-19 | 5,100 | 5,150 | 5,050 | 5,150 | 20,000 | 4,448.76 |
| 1991-07-18 | 5,190 | 5,190 | 5,050 | 5,100 | 36,000 | 4,405.57 |
| 1991-07-17 | 5,190 | 5,190 | 5,190 | 5,190 | 33,000 | 4,483.32 |
| 1991-07-16 | 5,290 | 5,290 | 5,180 | 5,190 | 31,000 | 4,483.32 |
| 1991-07-15 | 5,300 | 5,300 | 5,270 | 5,280 | 67,000 | 4,561.06 |
| 1991-07-12 | 5,260 | 5,320 | 5,260 | 5,310 | 42,000 | 4,586.98 |
| 1991-07-11 | 5,300 | 5,360 | 5,260 | 5,320 | 61,000 | 4,595.62 |
| 1991-07-10 | 5,220 | 5,330 | 5,210 | 5,260 | 118,000 | 4,543.79 |
| 1991-07-09 | 5,200 | 5,230 | 5,150 | 5,220 | 89,000 | 4,509.23 |
| 1991-07-08 | 5,260 | 5,260 | 5,250 | 5,250 | 17,000 | 4,535.15 |
| 1991-07-05 | 5,390 | 5,390 | 5,250 | 5,250 | 21,000 | 4,535.15 |
| 1991-07-04 | 5,320 | 5,450 | 5,250 | 5,400 | 29,000 | 4,664.72 |
| 1991-07-03 | 5,440 | 5,440 | 5,350 | 5,350 | 9,000 | 4,621.53 |
| 1991-07-02 | 5,440 | 5,490 | 5,440 | 5,440 | 54,000 | 4,699.28 |
| 1991-07-01 | 5,300 | 5,350 | 5,300 | 5,320 | 54,000 | 4,595.62 |
| 1991-06-28 | 5,330 | 5,350 | 5,200 | 5,200 | 96,000 | 4,491.96 |
| 1991-06-27 | 5,370 | 5,400 | 5,280 | 5,280 | 77,000 | 4,561.06 |
| 1991-06-26 | 5,450 | 5,500 | 5,400 | 5,400 | 35,000 | 4,664.72 |
| 1991-06-25 | 5,400 | 5,410 | 5,400 | 5,400 | 11,000 | 4,664.72 |
| 1991-06-24 | 5,530 | 5,530 | 5,500 | 5,500 | 11,000 | 4,751.11 |
| 1991-06-21 | 5,590 | 5,620 | 5,570 | 5,580 | 88,000 | 4,820.21 |
| 1991-06-20 | 5,590 | 5,620 | 5,590 | 5,600 | 24,000 | 4,837.49 |
| 1991-06-19 | 5,560 | 5,600 | 5,560 | 5,600 | 7,000 | 4,837.49 |
| 1991-06-18 | 5,600 | 5,630 | 5,600 | 5,600 | 21,000 | 4,837.49 |
| 1991-06-17 | 5,770 | 5,770 | 5,690 | 5,690 | 52,000 | 4,915.24 |
| 1991-06-14 | 5,730 | 5,820 | 5,730 | 5,780 | 125,000 | 4,992.98 |
| 1991-06-13 | 5,730 | 5,850 | 5,730 | 5,830 | 187,000 | 5,036.17 |
| 1991-06-12 | 5,700 | 5,830 | 5,700 | 5,830 | 41,000 | 5,036.17 |
| 1991-06-11 | 5,550 | 5,680 | 5,550 | 5,680 | 34,000 | 4,906.60 |
| 1991-06-10 | 5,700 | 5,700 | 5,600 | 5,600 | 14,000 | 4,837.49 |
| 1991-06-07 | 5,640 | 5,750 | 5,640 | 5,670 | 62,000 | 4,897.96 |
| 1991-06-06 | 5,860 | 5,860 | 5,660 | 5,660 | 10,000 | 4,889.32 |
| 1991-06-05 | 5,690 | 5,760 | 5,690 | 5,760 | 6,000 | 4,975.70 |
| 1991-06-04 | 5,700 | 5,750 | 5,700 | 5,750 | 17,000 | 4,967.07 |
| 1991-06-03 | 5,800 | 5,850 | 5,750 | 5,750 | 21,000 | 4,967.07 |
| 1991-05-31 | 5,800 | 5,840 | 5,750 | 5,840 | 49,000 | 5,044.81 |
| 1991-05-30 | 5,800 | 5,800 | 5,750 | 5,750 | 39,000 | 4,967.07 |
| 1991-05-29 | 5,680 | 5,850 | 5,650 | 5,840 | 34,000 | 5,044.81 |
| 1991-05-28 | 5,590 | 5,700 | 5,500 | 5,700 | 13,000 | 4,923.87 |
| 1991-05-27 | 5,590 | 5,600 | 5,590 | 5,600 | 8,000 | 4,837.49 |
| 1991-05-24 | 5,630 | 5,650 | 5,600 | 5,600 | 34,000 | 4,837.49 |
| 1991-05-23 | 5,650 | 5,660 | 5,630 | 5,630 | 29,000 | 4,863.41 |
| 1991-05-22 | 5,730 | 5,730 | 5,700 | 5,700 | 33,000 | 4,923.87 |
| 1991-05-21 | 5,680 | 5,700 | 5,600 | 5,700 | 17,000 | 4,923.87 |
| 1991-05-20 | 5,670 | 5,730 | 5,670 | 5,680 | 23,000 | 4,906.60 |
| 1991-05-17 | 5,710 | 5,710 | 5,610 | 5,700 | 70,000 | 4,923.87 |
| 1991-05-16 | 5,790 | 5,790 | 5,650 | 5,650 | 30,000 | 4,880.68 |
| 1991-05-15 | 5,890 | 5,950 | 5,790 | 5,820 | 63,000 | 5,027.53 |
| 1991-05-14 | 6,000 | 6,000 | 5,870 | 5,990 | 201,000 | 5,174.39 |
| 1991-05-13 | 6,300 | 6,300 | 6,100 | 6,270 | 92,000 | 5,416.26 |
| 1991-05-10 | 6,200 | 6,290 | 6,200 | 6,280 | 86,000 | 5,424.90 |
| 1991-05-09 | 6,230 | 6,230 | 6,150 | 6,200 | 152,000 | 5,355.79 |
| 1991-05-08 | 6,150 | 6,190 | 6,130 | 6,130 | 122,000 | 5,295.32 |
| 1991-05-07 | 6,100 | 6,130 | 6,000 | 6,100 | 134,000 | 5,269.41 |
| 1991-05-02 | 6,150 | 6,150 | 6,100 | 6,120 | 30,000 | 5,286.69 |
| 1991-05-01 | 6,000 | 6,100 | 5,950 | 6,090 | 114,000 | 5,260.77 |
| 1991-04-30 | 5,900 | 5,990 | 5,900 | 5,950 | 29,000 | 5,139.83 |
| 1991-04-26 | 6,000 | 6,070 | 5,900 | 5,950 | 78,000 | 5,139.83 |
| 1991-04-25 | 6,000 | 6,050 | 6,000 | 6,000 | 93,000 | 5,183.03 |
| 1991-04-24 | 6,120 | 6,150 | 6,000 | 6,050 | 55,000 | 5,226.22 |
| 1991-04-23 | 6,110 | 6,110 | 6,000 | 6,110 | 48,000 | 5,278.05 |
| 1991-04-22 | 6,150 | 6,150 | 6,110 | 6,110 | 23,000 | 5,278.05 |
| 1991-04-19 | 6,120 | 6,220 | 6,120 | 6,150 | 37,000 | 5,312.60 |
| 1991-04-18 | 6,250 | 6,300 | 6,190 | 6,220 | 232,000 | 5,373.07 |
| 1991-04-17 | 6,060 | 6,220 | 6,060 | 6,220 | 262,000 | 5,373.07 |
| 1991-04-16 | 6,050 | 6,100 | 6,020 | 6,030 | 102,000 | 5,208.94 |
| 1991-04-15 | 5,960 | 5,980 | 5,900 | 5,950 | 47,000 | 5,139.83 |
| 1991-04-12 | 5,780 | 5,990 | 5,700 | 5,860 | 106,000 | 5,062.09 |
| 1991-04-11 | 5,750 | 5,790 | 5,700 | 5,780 | 29,000 | 4,992.98 |
| 1991-04-10 | 5,850 | 5,850 | 5,800 | 5,850 | 48,000 | 5,053.45 |
| 1991-04-09 | 5,880 | 5,880 | 5,850 | 5,880 | 8,000 | 5,079.37 |
| 1991-04-08 | 5,930 | 6,000 | 5,900 | 5,900 | 66,000 | 5,096.64 |
| 1991-04-05 | 5,780 | 5,950 | 5,760 | 5,950 | 124,000 | 5,139.83 |
| 1991-04-04 | 5,700 | 5,800 | 5,700 | 5,750 | 88,000 | 4,967.07 |
| 1991-04-03 | 5,750 | 5,750 | 5,700 | 5,700 | 62,000 | 4,923.87 |
| 1991-04-02 | 5,670 | 5,680 | 5,650 | 5,650 | 42,000 | 4,880.68 |
| 1991-04-01 | 5,720 | 5,760 | 5,610 | 5,680 | 52,000 | 4,906.60 |
| 1991-03-29 | 5,700 | 5,780 | 5,690 | 5,780 | 58,000 | 4,992.98 |
| 1991-03-28 | 5,670 | 5,800 | 5,670 | 5,740 | 157,000 | 4,958.43 |
| 1991-03-27 | 5,650 | 5,700 | 5,590 | 5,700 | 98,000 | 4,923.87 |
| 1991-03-26 | 5,500 | 5,650 | 5,500 | 5,650 | 37,000 | 4,880.68 |
| 1991-03-25 | 5,540 | 5,540 | 5,400 | 5,500 | 47,000 | 4,751.11 |
| 1991-03-22 | 5,550 | 5,550 | 5,540 | 5,540 | 6,000 | 4,785.66 |
| 1991-03-20 | 5,640 | 5,660 | 5,550 | 5,550 | 47,000 | 4,794.30 |
| 1991-03-19 | 5,680 | 5,730 | 5,680 | 5,700 | 32,000 | 4,923.87 |
| 1991-03-18 | 5,700 | 5,740 | 5,700 | 5,730 | 76,000 | 4,949.79 |
| 1991-03-15 | 5,750 | 5,780 | 5,680 | 5,680 | 104,000 | 4,906.60 |
| 1991-03-14 | 5,720 | 5,750 | 5,680 | 5,750 | 77,000 | 4,967.07 |
| 1991-03-13 | 5,800 | 5,800 | 5,700 | 5,720 | 29,000 | 4,941.15 |
| 1991-03-12 | 5,870 | 5,870 | 5,810 | 5,810 | 10,000 | 5,018.90 |
| 1991-03-11 | 5,900 | 5,960 | 5,900 | 5,930 | 40,000 | 5,122.56 |
| 1991-03-08 | 5,940 | 5,940 | 5,800 | 5,900 | 46,000 | 5,096.64 |
| 1991-03-07 | 6,020 | 6,060 | 5,850 | 5,940 | 100,000 | 5,131.20 |
| 1991-03-06 | 6,000 | 6,060 | 5,940 | 6,000 | 227,000 | 5,183.03 |
| 1991-03-05 | 5,720 | 5,900 | 5,710 | 5,900 | 206,000 | 5,096.64 |
| 1991-03-04 | 5,580 | 5,700 | 5,520 | 5,700 | 88,000 | 4,923.87 |
| 1991-03-01 | 5,630 | 5,630 | 5,630 | 5,630 | 10,000 | 4,863.41 |
| 1991-02-28 | 5,700 | 5,700 | 5,660 | 5,680 | 26,000 | 4,906.60 |
| 1991-02-27 | 5,640 | 5,650 | 5,640 | 5,650 | 31,000 | 4,880.68 |
| 1991-02-26 | 5,650 | 5,690 | 5,630 | 5,690 | 151,000 | 4,915.24 |
| 1991-02-25 | 5,500 | 5,550 | 5,500 | 5,550 | 96,000 | 4,794.30 |
| 1991-02-22 | 5,610 | 5,620 | 5,590 | 5,600 | 44,000 | 4,837.49 |
| 1991-02-21 | 5,550 | 5,720 | 5,550 | 5,610 | 129,000 | 4,846.13 |
| 1991-02-20 | 5,440 | 5,630 | 5,440 | 5,600 | 170,000 | 4,837.49 |
| 1991-02-19 | 5,550 | 5,580 | 5,470 | 5,500 | 264,000 | 4,751.11 |
| 1991-02-18 | 5,470 | 5,560 | 5,430 | 5,480 | 197,000 | 4,733.83 |
| 1991-02-15 | 5,240 | 5,400 | 5,200 | 5,370 | 143,000 | 4,638.81 |
| 1991-02-14 | 5,300 | 5,300 | 5,200 | 5,250 | 92,000 | 4,535.15 |
| 1991-02-13 | 5,240 | 5,300 | 5,240 | 5,300 | 59,000 | 4,578.34 |
| 1991-02-12 | 5,250 | 5,260 | 5,230 | 5,240 | 35,000 | 4,526.51 |
| 1991-02-08 | 5,160 | 5,200 | 5,160 | 5,200 | 12,000 | 4,491.96 |
| 1991-02-07 | 5,340 | 5,340 | 5,200 | 5,260 | 17,000 | 4,543.79 |
| 1991-02-06 | 5,320 | 5,320 | 5,270 | 5,310 | 221,000 | 4,586.98 |
| 1991-02-05 | 5,280 | 5,340 | 5,250 | 5,320 | 260,000 | 4,595.62 |
| 1991-02-04 | 5,200 | 5,250 | 5,100 | 5,250 | 56,000 | 4,535.15 |
| 1991-02-01 | 5,010 | 5,050 | 5,000 | 5,000 | 19,000 | 4,319.19 |
| 1991-01-31 | 5,300 | 5,300 | 5,000 | 5,000 | 155,000 | 4,319.19 |
| 1991-01-30 | 5,050 | 5,150 | 5,020 | 5,150 | 116,000 | 4,448.76 |
| 1991-01-29 | 4,840 | 4,950 | 4,790 | 4,950 | 49,000 | 4,276 |
| 1991-01-28 | 4,850 | 4,850 | 4,840 | 4,840 | 11,000 | 4,180.97 |
| 1991-01-25 | 4,800 | 4,850 | 4,800 | 4,840 | 35,000 | 4,180.97 |
| 1991-01-24 | 4,800 | 4,800 | 4,790 | 4,790 | 12,000 | 4,137.78 |
| 1991-01-23 | 4,820 | 4,820 | 4,750 | 4,750 | 32,000 | 4,103.23 |
| 1991-01-22 | 4,850 | 4,850 | 4,820 | 4,820 | 30,000 | 4,163.70 |
| 1991-01-21 | 4,850 | 4,850 | 4,850 | 4,850 | 6,000 | 4,189.61 |
| 1991-01-18 | 4,920 | 4,970 | 4,850 | 4,970 | 35,000 | 4,293.27 |
| 1991-01-17 | 4,750 | 4,920 | 4,750 | 4,920 | 274,000 | 4,250.08 |
| 1991-01-16 | 4,790 | 4,800 | 4,780 | 4,800 | 11,000 | 4,146.42 |
| 1991-01-14 | 4,800 | 4,810 | 4,780 | 4,800 | 36,000 | 4,146.42 |
| 1991-01-11 | 4,800 | 4,880 | 4,800 | 4,800 | 56,000 | 4,146.42 |
| 1991-01-10 | 4,750 | 4,800 | 4,750 | 4,770 | 15,000 | 4,120.51 |
| 1991-01-09 | 4,800 | 4,810 | 4,800 | 4,800 | 60,000 | 4,146.42 |
| 1991-01-08 | 4,850 | 4,870 | 4,850 | 4,850 | 40,000 | 4,189.61 |
| 1991-01-07 | 4,950 | 5,020 | 4,900 | 4,900 | 53,000 | 4,232.80 |
| 1991-01-04 | 5,030 | 5,030 | 4,950 | 4,950 | 16,000 | 4,276 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
