6857 (株)アドバンテスト 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 | 3,100 | 3,170 | 3,100 | 3,170 | 17,000 | 297.71 |
| 1991-12-27 | 3,180 | 3,180 | 3,100 | 3,100 | 46,000 | 291.13 |
| 1991-12-26 | 3,160 | 3,180 | 3,160 | 3,180 | 18,000 | 298.65 |
| 1991-12-25 | 3,260 | 3,260 | 3,180 | 3,260 | 21,000 | 306.16 |
| 1991-12-24 | 3,250 | 3,350 | 3,200 | 3,260 | 22,000 | 306.16 |
| 1991-12-20 | 3,430 | 3,430 | 3,260 | 3,260 | 55,000 | 306.16 |
| 1991-12-19 | 3,400 | 3,400 | 3,350 | 3,350 | 63,000 | 314.61 |
| 1991-12-18 | 3,400 | 3,410 | 3,310 | 3,400 | 24,000 | 319.31 |
| 1991-12-17 | 3,490 | 3,500 | 3,480 | 3,500 | 33,000 | 328.70 |
| 1991-12-16 | 3,470 | 3,580 | 3,450 | 3,580 | 85,000 | 336.21 |
| 1991-12-13 | 3,370 | 3,420 | 3,360 | 3,420 | 71,000 | 321.19 |
| 1991-12-12 | 3,350 | 3,360 | 3,310 | 3,320 | 35,000 | 311.80 |
| 1991-12-11 | 3,260 | 3,320 | 3,250 | 3,290 | 18,000 | 308.98 |
| 1991-12-10 | 3,350 | 3,350 | 3,210 | 3,250 | 19,000 | 305.22 |
| 1991-12-09 | 3,350 | 3,380 | 3,350 | 3,380 | 38,000 | 317.43 |
| 1991-12-06 | 3,370 | 3,370 | 3,310 | 3,350 | 52,000 | 314.61 |
| 1991-12-05 | 3,380 | 3,400 | 3,320 | 3,370 | 63,000 | 316.49 |
| 1991-12-04 | 3,140 | 3,420 | 3,130 | 3,420 | 87,000 | 321.19 |
| 1991-12-03 | 3,110 | 3,160 | 3,110 | 3,130 | 36,000 | 293.95 |
| 1991-12-02 | 3,110 | 3,110 | 3,080 | 3,080 | 33,000 | 289.26 |
| 1991-11-29 | 3,170 | 3,250 | 3,170 | 3,170 | 86,000 | 297.71 |
| 1991-11-28 | 3,200 | 3,210 | 3,190 | 3,200 | 76,000 | 300.53 |
| 1991-11-27 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 | 305.22 |
| 1991-11-26 | 3,330 | 3,330 | 3,310 | 3,330 | 27,000 | 312.74 |
| 1991-11-25 | 3,380 | 3,380 | 3,300 | 3,320 | 32,000 | 311.80 |
| 1991-11-22 | 3,240 | 3,330 | 3,230 | 3,330 | 24,000 | 312.74 |
| 1991-11-21 | 3,280 | 3,290 | 3,230 | 3,240 | 44,000 | 304.28 |
| 1991-11-20 | 3,400 | 3,400 | 3,300 | 3,310 | 23,000 | 310.86 |
| 1991-11-19 | 3,370 | 3,400 | 3,340 | 3,360 | 57,000 | 315.55 |
| 1991-11-18 | 3,320 | 3,360 | 3,310 | 3,320 | 127,000 | 311.80 |
| 1991-11-15 | 3,500 | 3,500 | 3,380 | 3,420 | 46,000 | 321.19 |
| 1991-11-14 | 3,520 | 3,540 | 3,480 | 3,540 | 56,000 | 332.46 |
| 1991-11-13 | 3,520 | 3,530 | 3,510 | 3,530 | 53,000 | 331.52 |
| 1991-11-12 | 3,520 | 3,530 | 3,500 | 3,500 | 37,000 | 328.70 |
| 1991-11-11 | 3,610 | 3,610 | 3,490 | 3,490 | 44,000 | 327.76 |
| 1991-11-08 | 3,670 | 3,670 | 3,600 | 3,600 | 77,000 | 338.09 |
| 1991-11-07 | 3,670 | 3,670 | 3,630 | 3,650 | 23,000 | 342.79 |
| 1991-11-06 | 3,690 | 3,690 | 3,670 | 3,690 | 127,000 | 346.54 |
| 1991-11-05 | 3,670 | 3,690 | 3,630 | 3,690 | 130,000 | 346.54 |
| 1991-11-01 | 3,600 | 3,650 | 3,590 | 3,650 | 31,000 | 342.79 |
| 1991-10-31 | 3,570 | 3,610 | 3,560 | 3,610 | 60,000 | 339.03 |
| 1991-10-30 | 3,560 | 3,610 | 3,560 | 3,600 | 120,000 | 338.09 |
| 1991-10-29 | 3,590 | 3,590 | 3,520 | 3,560 | 27,000 | 334.34 |
| 1991-10-28 | 3,500 | 3,520 | 3,490 | 3,500 | 63,000 | 328.70 |
| 1991-10-25 | 3,500 | 3,590 | 3,480 | 3,550 | 72,000 | 333.40 |
| 1991-10-24 | 3,510 | 3,520 | 3,490 | 3,500 | 135,000 | 328.70 |
| 1991-10-23 | 3,500 | 3,500 | 3,480 | 3,500 | 160,000 | 328.70 |
| 1991-10-22 | 3,550 | 3,550 | 3,500 | 3,510 | 52,000 | 329.64 |
| 1991-10-21 | 3,590 | 3,600 | 3,520 | 3,550 | 76,000 | 333.40 |
| 1991-10-18 | 3,640 | 3,640 | 3,550 | 3,590 | 143,000 | 337.15 |
| 1991-10-17 | 3,410 | 3,580 | 3,410 | 3,540 | 256,000 | 332.46 |
| 1991-10-16 | 3,300 | 3,370 | 3,290 | 3,360 | 216,000 | 315.55 |
| 1991-10-15 | 3,300 | 3,320 | 3,250 | 3,300 | 99,000 | 309.92 |
| 1991-10-14 | 3,310 | 3,350 | 3,280 | 3,320 | 124,000 | 311.80 |
| 1991-10-11 | 3,380 | 3,400 | 3,300 | 3,300 | 197,000 | 309.92 |
| 1991-10-09 | 3,350 | 3,390 | 3,340 | 3,370 | 218,000 | 316.49 |
| 1991-10-08 | 3,310 | 3,330 | 3,270 | 3,270 | 248,000 | 307.10 |
| 1991-10-07 | 3,500 | 3,500 | 3,350 | 3,360 | 266,000 | 315.55 |
| 1991-10-04 | 3,650 | 3,650 | 3,480 | 3,500 | 185,000 | 328.70 |
| 1991-10-03 | 3,760 | 3,780 | 3,690 | 3,700 | 65,000 | 347.48 |
| 1991-10-02 | 3,750 | 3,860 | 3,740 | 3,860 | 79,000 | 362.51 |
| 1991-10-01 | 3,830 | 3,860 | 3,800 | 3,800 | 48,000 | 356.88 |
| 1991-09-30 | 3,860 | 3,900 | 3,850 | 3,860 | 45,000 | 362.51 |
| 1991-09-27 | 3,930 | 3,970 | 3,870 | 3,880 | 91,000 | 364.39 |
| 1991-09-26 | 3,880 | 3,930 | 3,870 | 3,930 | 146,000 | 369.08 |
| 1991-09-25 | 3,730 | 3,850 | 3,730 | 3,830 | 80,000 | 359.69 |
| 1991-09-24 | 3,690 | 3,730 | 3,650 | 3,730 | 124,000 | 350.30 |
| 1991-09-20 | 3,640 | 3,680 | 3,590 | 3,640 | 137,000 | 341.85 |
| 1991-09-19 | 3,630 | 3,630 | 3,580 | 3,620 | 180,000 | 339.97 |
| 1991-09-18 | 3,550 | 3,650 | 3,550 | 3,650 | 97,000 | 342.79 |
| 1991-09-17 | 3,650 | 3,650 | 3,580 | 3,580 | 86,000 | 336.21 |
| 1991-09-13 | 3,570 | 3,600 | 3,550 | 3,600 | 138,000 | 338.09 |
| 1991-09-12 | 3,650 | 3,670 | 3,600 | 3,620 | 70,000 | 339.97 |
| 1991-09-11 | 3,650 | 3,650 | 3,610 | 3,650 | 68,000 | 342.79 |
| 1991-09-10 | 3,670 | 3,680 | 3,600 | 3,650 | 69,000 | 342.79 |
| 1991-09-09 | 3,610 | 3,680 | 3,600 | 3,680 | 76,000 | 345.61 |
| 1991-09-06 | 3,610 | 3,650 | 3,610 | 3,610 | 117,000 | 339.03 |
| 1991-09-05 | 3,640 | 3,640 | 3,580 | 3,590 | 52,000 | 337.15 |
| 1991-09-04 | 3,630 | 3,640 | 3,620 | 3,640 | 16,000 | 341.85 |
| 1991-09-03 | 3,640 | 3,640 | 3,580 | 3,640 | 88,000 | 341.85 |
| 1991-09-02 | 3,700 | 3,700 | 3,580 | 3,600 | 70,000 | 338.09 |
| 1991-08-30 | 3,570 | 3,700 | 3,570 | 3,670 | 52,000 | 344.67 |
| 1991-08-29 | 3,500 | 3,650 | 3,500 | 3,550 | 200,000 | 333.40 |
| 1991-08-28 | 3,600 | 3,600 | 3,500 | 3,500 | 66,000 | 328.70 |
| 1991-08-27 | 3,600 | 3,600 | 3,550 | 3,600 | 45,000 | 338.09 |
| 1991-08-26 | 3,670 | 3,670 | 3,600 | 3,650 | 9,000 | 342.79 |
| 1991-08-23 | 3,720 | 3,730 | 3,670 | 3,670 | 13,000 | 344.67 |
| 1991-08-22 | 3,700 | 3,740 | 3,660 | 3,710 | 79,000 | 348.42 |
| 1991-08-21 | 3,500 | 3,700 | 3,440 | 3,600 | 149,000 | 338.09 |
| 1991-08-20 | 3,520 | 3,530 | 3,450 | 3,530 | 94,000 | 331.52 |
| 1991-08-19 | 3,610 | 3,620 | 3,510 | 3,530 | 93,000 | 331.52 |
| 1991-08-16 | 3,740 | 3,740 | 3,600 | 3,600 | 70,000 | 338.09 |
| 1991-08-15 | 3,760 | 3,800 | 3,750 | 3,750 | 50,000 | 352.18 |
| 1991-08-14 | 3,800 | 3,850 | 3,790 | 3,790 | 52,000 | 355.94 |
| 1991-08-13 | 3,850 | 3,850 | 3,750 | 3,760 | 38,000 | 353.12 |
| 1991-08-12 | 3,950 | 3,950 | 3,860 | 3,860 | 80,000 | 362.51 |
| 1991-08-09 | 4,010 | 4,010 | 3,960 | 3,960 | 111,000 | 371.90 |
| 1991-08-08 | 4,130 | 4,130 | 4,040 | 4,060 | 120,000 | 381.29 |
| 1991-08-07 | 4,290 | 4,320 | 4,180 | 4,180 | 151,000 | 392.56 |
| 1991-08-06 | 4,440 | 4,450 | 4,310 | 4,340 | 171,000 | 407.59 |
| 1991-08-05 | 4,600 | 4,600 | 4,450 | 4,460 | 46,000 | 418.86 |
| 1991-08-02 | 4,400 | 4,600 | 4,400 | 4,600 | 36,000 | 432.01 |
| 1991-08-01 | 4,400 | 4,450 | 4,390 | 4,450 | 52,000 | 417.92 |
| 1991-07-31 | 4,400 | 4,400 | 4,380 | 4,400 | 83,000 | 413.22 |
| 1991-07-30 | 4,380 | 4,410 | 4,380 | 4,410 | 83,000 | 414.16 |
| 1991-07-29 | 4,440 | 4,450 | 4,380 | 4,380 | 65,000 | 411.35 |
| 1991-07-26 | 4,470 | 4,470 | 4,410 | 4,450 | 134,000 | 417.92 |
| 1991-07-25 | 4,500 | 4,550 | 4,490 | 4,500 | 47,000 | 422.62 |
| 1991-07-24 | 4,440 | 4,500 | 4,440 | 4,450 | 45,000 | 417.92 |
| 1991-07-23 | 4,500 | 4,530 | 4,480 | 4,490 | 78,000 | 421.68 |
| 1991-07-22 | 4,530 | 4,530 | 4,520 | 4,520 | 37,000 | 424.49 |
| 1991-07-19 | 4,590 | 4,610 | 4,570 | 4,570 | 102,000 | 429.19 |
| 1991-07-18 | 4,640 | 4,640 | 4,560 | 4,560 | 26,000 | 428.25 |
| 1991-07-17 | 4,650 | 4,700 | 4,550 | 4,700 | 31,000 | 441.40 |
| 1991-07-16 | 4,730 | 4,750 | 4,650 | 4,700 | 77,000 | 441.40 |
| 1991-07-15 | 4,700 | 4,740 | 4,690 | 4,740 | 32,000 | 445.15 |
| 1991-07-12 | 4,650 | 4,670 | 4,610 | 4,670 | 89,000 | 438.58 |
| 1991-07-11 | 4,600 | 4,650 | 4,590 | 4,610 | 204,000 | 432.95 |
| 1991-07-10 | 4,350 | 4,590 | 4,340 | 4,590 | 451,000 | 431.07 |
| 1991-07-09 | 4,200 | 4,320 | 4,120 | 4,280 | 208,000 | 401.95 |
| 1991-07-08 | 4,510 | 4,510 | 4,200 | 4,200 | 210,000 | 394.44 |
| 1991-07-05 | 4,690 | 4,750 | 4,510 | 4,520 | 284,000 | 424.49 |
| 1991-07-04 | 4,730 | 4,770 | 4,730 | 4,740 | 130,000 | 445.15 |
| 1991-07-03 | 4,790 | 4,820 | 4,760 | 4,790 | 100,000 | 449.85 |
| 1991-07-02 | 4,800 | 4,850 | 4,800 | 4,840 | 129,000 | 454.55 |
| 1991-07-01 | 4,650 | 4,750 | 4,560 | 4,750 | 99,000 | 446.09 |
| 1991-06-28 | 4,690 | 4,720 | 4,600 | 4,600 | 156,000 | 432.01 |
| 1991-06-27 | 4,650 | 4,690 | 4,630 | 4,690 | 84,000 | 440.46 |
| 1991-06-26 | 4,690 | 4,750 | 4,670 | 4,670 | 103,000 | 438.58 |
| 1991-06-25 | 4,650 | 4,680 | 4,600 | 4,670 | 165,000 | 438.58 |
| 1991-06-24 | 4,740 | 4,740 | 4,700 | 4,700 | 88,000 | 441.40 |
| 1991-06-21 | 4,720 | 4,750 | 4,700 | 4,730 | 98,000 | 444.22 |
| 1991-06-20 | 4,650 | 4,750 | 4,650 | 4,670 | 92,000 | 438.58 |
| 1991-06-19 | 4,750 | 4,750 | 4,700 | 4,700 | 163,000 | 441.40 |
| 1991-06-18 | 4,850 | 4,850 | 4,800 | 4,800 | 87,000 | 450.79 |
| 1991-06-17 | 4,950 | 4,970 | 4,850 | 4,850 | 30,000 | 455.49 |
| 1991-06-14 | 4,920 | 4,950 | 4,900 | 4,950 | 382,000 | 464.88 |
| 1991-06-13 | 4,830 | 4,950 | 4,820 | 4,930 | 287,000 | 463 |
| 1991-06-12 | 4,860 | 4,900 | 4,850 | 4,880 | 124,000 | 458.30 |
| 1991-06-11 | 4,780 | 4,890 | 4,780 | 4,850 | 161,000 | 455.49 |
| 1991-06-10 | 4,850 | 4,850 | 4,800 | 4,820 | 86,000 | 452.67 |
| 1991-06-07 | 4,860 | 4,920 | 4,860 | 4,860 | 215,000 | 456.42 |
| 1991-06-06 | 4,830 | 4,890 | 4,820 | 4,890 | 147,000 | 459.24 |
| 1991-06-05 | 4,840 | 4,920 | 4,830 | 4,910 | 198,000 | 461.12 |
| 1991-06-04 | 4,710 | 4,890 | 4,710 | 4,890 | 160,000 | 459.24 |
| 1991-06-03 | 4,880 | 4,880 | 4,750 | 4,760 | 100,000 | 447.03 |
| 1991-05-31 | 4,900 | 4,930 | 4,870 | 4,900 | 186,000 | 460.18 |
| 1991-05-30 | 4,780 | 4,880 | 4,780 | 4,850 | 227,000 | 455.49 |
| 1991-05-29 | 4,650 | 4,780 | 4,650 | 4,760 | 202,000 | 447.03 |
| 1991-05-28 | 4,640 | 4,700 | 4,620 | 4,640 | 100,000 | 435.76 |
| 1991-05-27 | 4,650 | 4,720 | 4,550 | 4,650 | 209,000 | 436.70 |
| 1991-05-24 | 4,560 | 4,700 | 4,560 | 4,700 | 135,000 | 441.40 |
| 1991-05-23 | 4,500 | 4,600 | 4,500 | 4,600 | 167,000 | 432.01 |
| 1991-05-22 | 4,560 | 4,560 | 4,450 | 4,550 | 136,000 | 427.31 |
| 1991-05-21 | 4,550 | 4,600 | 4,470 | 4,520 | 228,000 | 424.49 |
| 1991-05-20 | 4,680 | 4,680 | 4,550 | 4,550 | 95,000 | 427.31 |
| 1991-05-17 | 4,710 | 4,750 | 4,650 | 4,700 | 87,000 | 441.40 |
| 1991-05-16 | 4,770 | 4,770 | 4,700 | 4,740 | 126,000 | 445.15 |
| 1991-05-15 | 4,870 | 4,920 | 4,810 | 4,820 | 160,000 | 452.67 |
| 1991-05-14 | 4,990 | 5,000 | 4,870 | 4,870 | 155,000 | 457.36 |
| 1991-05-13 | 5,130 | 5,130 | 5,020 | 5,090 | 337,000 | 478.02 |
| 1991-05-10 | 5,010 | 5,140 | 5,010 | 5,100 | 755,000 | 478.96 |
| 1991-05-09 | 4,840 | 4,970 | 4,840 | 4,950 | 416,000 | 464.88 |
| 1991-05-08 | 4,780 | 4,860 | 4,780 | 4,800 | 85,000 | 450.79 |
| 1991-05-07 | 4,850 | 4,850 | 4,800 | 4,820 | 92,000 | 452.67 |
| 1991-05-02 | 4,800 | 4,840 | 4,800 | 4,800 | 215,000 | 450.79 |
| 1991-05-01 | 4,660 | 4,820 | 4,650 | 4,700 | 265,000 | 441.40 |
| 1991-04-30 | 4,740 | 4,740 | 4,660 | 4,660 | 59,000 | 437.64 |
| 1991-04-26 | 4,760 | 4,760 | 4,740 | 4,740 | 108,000 | 445.15 |
| 1991-04-25 | 4,750 | 4,790 | 4,740 | 4,740 | 88,000 | 445.15 |
| 1991-04-24 | 4,800 | 4,800 | 4,750 | 4,760 | 148,000 | 447.03 |
| 1991-04-23 | 4,660 | 4,840 | 4,660 | 4,840 | 92,000 | 454.55 |
| 1991-04-22 | 4,800 | 4,810 | 4,750 | 4,750 | 62,000 | 446.09 |
| 1991-04-19 | 4,870 | 4,890 | 4,840 | 4,850 | 55,000 | 455.49 |
| 1991-04-18 | 4,930 | 4,940 | 4,850 | 4,890 | 285,000 | 459.24 |
| 1991-04-17 | 4,850 | 4,930 | 4,830 | 4,900 | 957,000 | 460.18 |
| 1991-04-16 | 4,820 | 4,840 | 4,760 | 4,800 | 304,000 | 450.79 |
| 1991-04-15 | 4,850 | 4,850 | 4,740 | 4,800 | 347,000 | 450.79 |
| 1991-04-12 | 4,680 | 4,810 | 4,680 | 4,760 | 298,000 | 447.03 |
| 1991-04-11 | 4,730 | 4,730 | 4,680 | 4,680 | 60,000 | 439.52 |
| 1991-04-10 | 4,680 | 4,750 | 4,640 | 4,740 | 131,000 | 445.15 |
| 1991-04-09 | 4,740 | 4,750 | 4,730 | 4,730 | 73,000 | 444.22 |
| 1991-04-08 | 4,820 | 4,830 | 4,760 | 4,780 | 341,000 | 448.91 |
| 1991-04-05 | 4,820 | 4,940 | 4,700 | 4,890 | 740,000 | 459.24 |
| 1991-04-04 | 4,650 | 4,820 | 4,650 | 4,820 | 109,000 | 452.67 |
| 1991-04-03 | 4,740 | 4,770 | 4,700 | 4,700 | 60,000 | 441.40 |
| 1991-04-02 | 4,750 | 4,800 | 4,740 | 4,740 | 48,000 | 445.15 |
| 1991-04-01 | 4,800 | 4,800 | 4,800 | 4,800 | 32,000 | 450.79 |
| 1991-03-29 | 4,750 | 4,840 | 4,710 | 4,800 | 103,000 | 450.79 |
| 1991-03-28 | 4,600 | 4,800 | 4,600 | 4,790 | 338,000 | 449.85 |
| 1991-03-27 | 4,500 | 4,590 | 4,420 | 4,590 | 247,000 | 431.07 |
| 1991-03-26 | 4,300 | 4,500 | 4,240 | 4,400 | 148,000 | 413.22 |
| 1991-03-25 | 4,680 | 4,680 | 4,600 | 4,650 | 263,000 | 397 |
| 1991-03-22 | 4,680 | 4,690 | 4,610 | 4,680 | 327,000 | 399.56 |
| 1991-03-20 | 4,750 | 4,760 | 4,650 | 4,650 | 225,000 | 397 |
| 1991-03-19 | 4,970 | 4,970 | 4,850 | 4,850 | 163,000 | 414.08 |
| 1991-03-18 | 4,980 | 5,120 | 4,980 | 4,980 | 653,000 | 425.18 |
| 1991-03-15 | 4,960 | 5,000 | 4,960 | 4,980 | 80,000 | 425.18 |
| 1991-03-14 | 5,000 | 5,000 | 4,940 | 4,970 | 133,000 | 424.32 |
| 1991-03-13 | 5,050 | 5,050 | 4,950 | 5,010 | 53,000 | 427.74 |
| 1991-03-12 | 5,100 | 5,100 | 5,030 | 5,060 | 150,000 | 432.01 |
| 1991-03-11 | 4,980 | 5,150 | 4,970 | 5,150 | 376,000 | 439.69 |
| 1991-03-08 | 4,940 | 4,980 | 4,890 | 4,970 | 186,000 | 424.32 |
| 1991-03-07 | 4,950 | 5,040 | 4,940 | 5,040 | 237,000 | 430.30 |
| 1991-03-06 | 4,890 | 5,020 | 4,880 | 5,000 | 298,000 | 426.88 |
| 1991-03-05 | 4,870 | 4,870 | 4,800 | 4,850 | 237,000 | 414.08 |
| 1991-03-04 | 4,720 | 4,850 | 4,710 | 4,840 | 173,000 | 413.22 |
| 1991-03-01 | 4,660 | 4,730 | 4,600 | 4,720 | 143,000 | 402.98 |
| 1991-02-28 | 4,650 | 4,780 | 4,630 | 4,700 | 178,000 | 401.27 |
| 1991-02-27 | 4,570 | 4,580 | 4,490 | 4,580 | 130,000 | 391.03 |
| 1991-02-26 | 4,620 | 4,620 | 4,530 | 4,610 | 202,000 | 393.59 |
| 1991-02-25 | 4,400 | 4,570 | 4,400 | 4,570 | 82,000 | 390.17 |
| 1991-02-22 | 4,450 | 4,510 | 4,360 | 4,400 | 102,000 | 375.66 |
| 1991-02-21 | 4,320 | 4,450 | 4,300 | 4,400 | 103,000 | 375.66 |
| 1991-02-20 | 4,330 | 4,360 | 4,270 | 4,360 | 156,000 | 372.24 |
| 1991-02-19 | 4,320 | 4,350 | 4,280 | 4,330 | 100,000 | 369.68 |
| 1991-02-18 | 4,320 | 4,420 | 4,320 | 4,350 | 280,000 | 371.39 |
| 1991-02-15 | 3,900 | 4,310 | 3,900 | 4,310 | 258,000 | 367.97 |
| 1991-02-14 | 3,850 | 4,000 | 3,850 | 3,900 | 122,000 | 332.97 |
| 1991-02-13 | 3,910 | 3,910 | 3,850 | 3,860 | 130,000 | 329.55 |
| 1991-02-12 | 3,880 | 3,930 | 3,870 | 3,910 | 103,000 | 333.82 |
| 1991-02-08 | 3,700 | 3,820 | 3,700 | 3,800 | 204,000 | 324.43 |
| 1991-02-07 | 3,690 | 3,750 | 3,690 | 3,700 | 146,000 | 315.89 |
| 1991-02-06 | 3,710 | 3,750 | 3,680 | 3,690 | 237,000 | 315.04 |
| 1991-02-05 | 3,690 | 3,790 | 3,670 | 3,720 | 525,000 | 317.60 |
| 1991-02-04 | 3,610 | 3,610 | 3,590 | 3,600 | 15,000 | 307.36 |
| 1991-02-01 | 3,510 | 3,580 | 3,450 | 3,580 | 43,000 | 305.65 |
| 1991-01-31 | 3,540 | 3,540 | 3,480 | 3,510 | 191,000 | 299.67 |
| 1991-01-30 | 3,350 | 3,490 | 3,320 | 3,480 | 257,000 | 297.11 |
| 1991-01-29 | 3,260 | 3,280 | 3,220 | 3,270 | 368,000 | 279.18 |
| 1991-01-28 | 3,280 | 3,280 | 3,270 | 3,270 | 17,000 | 279.18 |
| 1991-01-25 | 3,300 | 3,300 | 3,250 | 3,280 | 85,000 | 280.04 |
| 1991-01-24 | 3,290 | 3,300 | 3,280 | 3,280 | 92,000 | 280.04 |
| 1991-01-23 | 3,300 | 3,300 | 3,280 | 3,300 | 32,000 | 281.74 |
| 1991-01-22 | 3,370 | 3,380 | 3,330 | 3,350 | 116,000 | 286.01 |
| 1991-01-21 | 3,450 | 3,450 | 3,350 | 3,370 | 30,000 | 287.72 |
| 1991-01-18 | 3,450 | 3,450 | 3,350 | 3,450 | 60,000 | 294.55 |
| 1991-01-17 | 3,300 | 3,400 | 3,300 | 3,350 | 564,000 | 286.01 |
| 1991-01-16 | 3,400 | 3,400 | 3,300 | 3,350 | 65,000 | 286.01 |
| 1991-01-14 | 3,440 | 3,440 | 3,400 | 3,400 | 9,000 | 290.28 |
| 1991-01-11 | 3,410 | 3,410 | 3,390 | 3,390 | 36,000 | 289.43 |
| 1991-01-10 | 3,350 | 3,390 | 3,350 | 3,390 | 38,000 | 289.43 |
| 1991-01-09 | 3,460 | 3,460 | 3,360 | 3,400 | 14,000 | 290.28 |
| 1991-01-08 | 3,440 | 3,440 | 3,370 | 3,440 | 63,000 | 293.70 |
| 1991-01-07 | 3,490 | 3,490 | 3,450 | 3,450 | 33,000 | 294.55 |
| 1991-01-04 | 3,450 | 3,460 | 3,440 | 3,450 | 58,000 | 294.55 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
