6902 (株)デンソー 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 | 1,420 | 1,430 | 1,410 | 1,410 | 271,000 | 352.50 |
| 1991-12-27 | 1,420 | 1,420 | 1,390 | 1,410 | 113,000 | 352.50 |
| 1991-12-26 | 1,370 | 1,410 | 1,350 | 1,370 | 235,000 | 342.50 |
| 1991-12-25 | 1,350 | 1,350 | 1,330 | 1,350 | 207,000 | 337.50 |
| 1991-12-24 | 1,340 | 1,340 | 1,290 | 1,290 | 242,000 | 322.50 |
| 1991-12-20 | 1,350 | 1,350 | 1,310 | 1,310 | 136,000 | 327.50 |
| 1991-12-19 | 1,350 | 1,380 | 1,330 | 1,330 | 175,000 | 332.50 |
| 1991-12-18 | 1,380 | 1,410 | 1,360 | 1,370 | 258,000 | 342.50 |
| 1991-12-17 | 1,420 | 1,430 | 1,400 | 1,400 | 175,000 | 350 |
| 1991-12-16 | 1,400 | 1,440 | 1,390 | 1,410 | 337,000 | 352.50 |
| 1991-12-13 | 1,350 | 1,410 | 1,320 | 1,400 | 2,047,000 | 350 |
| 1991-12-12 | 1,300 | 1,330 | 1,290 | 1,310 | 917,000 | 327.50 |
| 1991-12-11 | 1,350 | 1,360 | 1,250 | 1,290 | 1,116,000 | 322.50 |
| 1991-12-10 | 1,370 | 1,380 | 1,350 | 1,360 | 222,000 | 340 |
| 1991-12-09 | 1,370 | 1,380 | 1,350 | 1,350 | 168,000 | 337.50 |
| 1991-12-06 | 1,360 | 1,360 | 1,340 | 1,360 | 259,000 | 340 |
| 1991-12-05 | 1,360 | 1,370 | 1,350 | 1,360 | 388,000 | 340 |
| 1991-12-04 | 1,370 | 1,400 | 1,350 | 1,360 | 380,000 | 340 |
| 1991-12-03 | 1,370 | 1,380 | 1,340 | 1,380 | 472,000 | 345 |
| 1991-12-02 | 1,380 | 1,380 | 1,360 | 1,360 | 270,000 | 340 |
| 1991-11-29 | 1,410 | 1,420 | 1,390 | 1,400 | 155,000 | 350 |
| 1991-11-28 | 1,410 | 1,410 | 1,380 | 1,390 | 376,000 | 347.50 |
| 1991-11-27 | 1,460 | 1,470 | 1,420 | 1,420 | 297,000 | 355 |
| 1991-11-26 | 1,440 | 1,450 | 1,430 | 1,450 | 207,000 | 362.50 |
| 1991-11-25 | 1,410 | 1,440 | 1,400 | 1,430 | 205,000 | 357.50 |
| 1991-11-22 | 1,440 | 1,440 | 1,420 | 1,420 | 294,000 | 355 |
| 1991-11-21 | 1,450 | 1,460 | 1,430 | 1,440 | 233,000 | 360 |
| 1991-11-20 | 1,450 | 1,470 | 1,450 | 1,460 | 474,000 | 365 |
| 1991-11-19 | 1,480 | 1,480 | 1,460 | 1,460 | 281,000 | 365 |
| 1991-11-18 | 1,480 | 1,480 | 1,450 | 1,450 | 306,000 | 362.50 |
| 1991-11-15 | 1,500 | 1,530 | 1,480 | 1,500 | 426,000 | 375 |
| 1991-11-14 | 1,510 | 1,520 | 1,470 | 1,480 | 195,000 | 370 |
| 1991-11-13 | 1,520 | 1,530 | 1,500 | 1,500 | 228,000 | 375 |
| 1991-11-12 | 1,470 | 1,510 | 1,470 | 1,480 | 285,000 | 370 |
| 1991-11-11 | 1,540 | 1,540 | 1,450 | 1,450 | 447,000 | 362.50 |
| 1991-11-08 | 1,590 | 1,590 | 1,530 | 1,540 | 485,000 | 385 |
| 1991-11-07 | 1,580 | 1,600 | 1,580 | 1,580 | 201,000 | 395 |
| 1991-11-06 | 1,610 | 1,610 | 1,570 | 1,580 | 157,000 | 395 |
| 1991-11-05 | 1,620 | 1,620 | 1,590 | 1,590 | 192,000 | 397.50 |
| 1991-11-01 | 1,600 | 1,610 | 1,590 | 1,600 | 222,000 | 400 |
| 1991-10-31 | 1,580 | 1,620 | 1,570 | 1,620 | 397,000 | 405 |
| 1991-10-30 | 1,610 | 1,620 | 1,580 | 1,580 | 230,000 | 395 |
| 1991-10-29 | 1,630 | 1,630 | 1,580 | 1,610 | 252,000 | 402.50 |
| 1991-10-28 | 1,610 | 1,610 | 1,580 | 1,600 | 105,000 | 400 |
| 1991-10-25 | 1,600 | 1,610 | 1,570 | 1,610 | 175,000 | 402.50 |
| 1991-10-24 | 1,600 | 1,610 | 1,570 | 1,600 | 278,000 | 400 |
| 1991-10-23 | 1,550 | 1,590 | 1,540 | 1,570 | 135,000 | 392.50 |
| 1991-10-22 | 1,600 | 1,600 | 1,540 | 1,550 | 251,000 | 387.50 |
| 1991-10-21 | 1,620 | 1,620 | 1,590 | 1,600 | 332,000 | 400 |
| 1991-10-18 | 1,600 | 1,620 | 1,580 | 1,620 | 382,000 | 405 |
| 1991-10-17 | 1,580 | 1,600 | 1,570 | 1,600 | 220,000 | 400 |
| 1991-10-16 | 1,600 | 1,600 | 1,540 | 1,570 | 196,000 | 392.50 |
| 1991-10-15 | 1,590 | 1,590 | 1,540 | 1,570 | 195,000 | 392.50 |
| 1991-10-14 | 1,570 | 1,580 | 1,530 | 1,530 | 233,000 | 382.50 |
| 1991-10-11 | 1,570 | 1,580 | 1,560 | 1,560 | 180,000 | 390 |
| 1991-10-09 | 1,610 | 1,640 | 1,600 | 1,620 | 334,000 | 405 |
| 1991-10-08 | 1,590 | 1,640 | 1,590 | 1,640 | 117,000 | 410 |
| 1991-10-07 | 1,620 | 1,640 | 1,600 | 1,620 | 55,000 | 405 |
| 1991-10-04 | 1,600 | 1,660 | 1,580 | 1,660 | 266,000 | 415 |
| 1991-10-03 | 1,590 | 1,650 | 1,590 | 1,610 | 311,000 | 402.50 |
| 1991-10-02 | 1,620 | 1,630 | 1,610 | 1,620 | 315,000 | 405 |
| 1991-10-01 | 1,600 | 1,630 | 1,590 | 1,610 | 403,000 | 402.50 |
| 1991-09-30 | 1,600 | 1,610 | 1,570 | 1,600 | 296,000 | 400 |
| 1991-09-27 | 1,580 | 1,630 | 1,580 | 1,630 | 547,000 | 407.50 |
| 1991-09-26 | 1,550 | 1,560 | 1,530 | 1,560 | 362,000 | 390 |
| 1991-09-25 | 1,550 | 1,550 | 1,520 | 1,550 | 163,000 | 387.50 |
| 1991-09-24 | 1,480 | 1,520 | 1,480 | 1,520 | 263,000 | 380 |
| 1991-09-20 | 1,480 | 1,500 | 1,470 | 1,490 | 394,000 | 372.50 |
| 1991-09-19 | 1,480 | 1,520 | 1,460 | 1,470 | 286,000 | 367.50 |
| 1991-09-18 | 1,500 | 1,520 | 1,450 | 1,450 | 372,000 | 362.50 |
| 1991-09-17 | 1,490 | 1,540 | 1,470 | 1,520 | 317,000 | 380 |
| 1991-09-13 | 1,420 | 1,460 | 1,420 | 1,460 | 2,658,000 | 365 |
| 1991-09-12 | 1,480 | 1,490 | 1,420 | 1,430 | 211,000 | 357.50 |
| 1991-09-11 | 1,430 | 1,480 | 1,430 | 1,480 | 317,000 | 370 |
| 1991-09-10 | 1,450 | 1,460 | 1,440 | 1,450 | 194,000 | 362.50 |
| 1991-09-09 | 1,470 | 1,490 | 1,460 | 1,460 | 225,000 | 365 |
| 1991-09-06 | 1,450 | 1,450 | 1,430 | 1,450 | 314,000 | 362.50 |
| 1991-09-05 | 1,460 | 1,480 | 1,430 | 1,470 | 729,000 | 367.50 |
| 1991-09-04 | 1,480 | 1,540 | 1,470 | 1,470 | 317,000 | 367.50 |
| 1991-09-03 | 1,490 | 1,510 | 1,480 | 1,500 | 136,000 | 375 |
| 1991-09-02 | 1,510 | 1,510 | 1,480 | 1,490 | 171,000 | 372.50 |
| 1991-08-30 | 1,490 | 1,520 | 1,470 | 1,520 | 211,000 | 380 |
| 1991-08-29 | 1,480 | 1,520 | 1,470 | 1,520 | 432,000 | 380 |
| 1991-08-28 | 1,450 | 1,500 | 1,440 | 1,460 | 273,000 | 365 |
| 1991-08-27 | 1,450 | 1,450 | 1,420 | 1,450 | 224,000 | 362.50 |
| 1991-08-26 | 1,440 | 1,450 | 1,410 | 1,450 | 239,000 | 362.50 |
| 1991-08-23 | 1,450 | 1,460 | 1,440 | 1,450 | 354,000 | 362.50 |
| 1991-08-22 | 1,490 | 1,510 | 1,460 | 1,460 | 369,000 | 365 |
| 1991-08-21 | 1,430 | 1,460 | 1,420 | 1,460 | 421,000 | 365 |
| 1991-08-20 | 1,460 | 1,470 | 1,400 | 1,410 | 388,000 | 352.50 |
| 1991-08-19 | 1,500 | 1,500 | 1,450 | 1,480 | 597,000 | 370 |
| 1991-08-16 | 1,530 | 1,530 | 1,500 | 1,500 | 269,000 | 375 |
| 1991-08-15 | 1,530 | 1,540 | 1,520 | 1,530 | 197,000 | 382.50 |
| 1991-08-14 | 1,520 | 1,540 | 1,510 | 1,540 | 345,000 | 385 |
| 1991-08-13 | 1,540 | 1,550 | 1,520 | 1,540 | 346,000 | 385 |
| 1991-08-12 | 1,540 | 1,550 | 1,530 | 1,550 | 174,000 | 387.50 |
| 1991-08-09 | 1,510 | 1,550 | 1,510 | 1,550 | 474,000 | 387.50 |
| 1991-08-08 | 1,550 | 1,560 | 1,510 | 1,510 | 483,000 | 377.50 |
| 1991-08-07 | 1,550 | 1,550 | 1,530 | 1,550 | 758,000 | 387.50 |
| 1991-08-06 | 1,610 | 1,630 | 1,600 | 1,630 | 342,000 | 407.50 |
| 1991-08-05 | 1,620 | 1,640 | 1,610 | 1,610 | 259,000 | 402.50 |
| 1991-08-02 | 1,600 | 1,630 | 1,590 | 1,620 | 275,000 | 405 |
| 1991-08-01 | 1,630 | 1,630 | 1,600 | 1,620 | 314,000 | 405 |
| 1991-07-31 | 1,590 | 1,620 | 1,590 | 1,620 | 323,000 | 405 |
| 1991-07-30 | 1,630 | 1,630 | 1,580 | 1,590 | 369,000 | 397.50 |
| 1991-07-29 | 1,630 | 1,640 | 1,610 | 1,620 | 129,000 | 405 |
| 1991-07-26 | 1,590 | 1,630 | 1,580 | 1,600 | 330,000 | 400 |
| 1991-07-25 | 1,620 | 1,620 | 1,570 | 1,570 | 355,000 | 392.50 |
| 1991-07-24 | 1,620 | 1,620 | 1,570 | 1,620 | 280,000 | 405 |
| 1991-07-23 | 1,580 | 1,630 | 1,570 | 1,620 | 419,000 | 405 |
| 1991-07-22 | 1,600 | 1,600 | 1,580 | 1,580 | 309,000 | 395 |
| 1991-07-19 | 1,580 | 1,620 | 1,580 | 1,600 | 221,000 | 400 |
| 1991-07-18 | 1,570 | 1,580 | 1,560 | 1,580 | 165,000 | 395 |
| 1991-07-17 | 1,600 | 1,620 | 1,580 | 1,580 | 310,000 | 395 |
| 1991-07-16 | 1,630 | 1,640 | 1,620 | 1,620 | 314,000 | 405 |
| 1991-07-15 | 1,620 | 1,640 | 1,610 | 1,630 | 361,000 | 407.50 |
| 1991-07-12 | 1,630 | 1,630 | 1,590 | 1,620 | 707,000 | 405 |
| 1991-07-11 | 1,630 | 1,650 | 1,600 | 1,620 | 973,000 | 405 |
| 1991-07-10 | 1,610 | 1,650 | 1,590 | 1,640 | 857,000 | 410 |
| 1991-07-09 | 1,570 | 1,620 | 1,510 | 1,610 | 514,000 | 402.50 |
| 1991-07-08 | 1,580 | 1,600 | 1,570 | 1,570 | 393,000 | 392.50 |
| 1991-07-05 | 1,600 | 1,610 | 1,580 | 1,580 | 226,000 | 395 |
| 1991-07-04 | 1,620 | 1,620 | 1,570 | 1,580 | 252,000 | 395 |
| 1991-07-03 | 1,610 | 1,620 | 1,560 | 1,590 | 202,000 | 397.50 |
| 1991-07-02 | 1,600 | 1,630 | 1,590 | 1,610 | 447,000 | 402.50 |
| 1991-07-01 | 1,610 | 1,620 | 1,590 | 1,600 | 336,000 | 400 |
| 1991-06-28 | 1,590 | 1,600 | 1,570 | 1,590 | 230,000 | 397.50 |
| 1991-06-27 | 1,600 | 1,620 | 1,560 | 1,590 | 513,000 | 397.50 |
| 1991-06-26 | 1,600 | 1,610 | 1,590 | 1,600 | 387,000 | 400 |
| 1991-06-25 | 1,560 | 1,600 | 1,550 | 1,600 | 351,000 | 400 |
| 1991-06-24 | 1,620 | 1,630 | 1,580 | 1,620 | 244,000 | 405 |
| 1991-06-21 | 1,600 | 1,630 | 1,580 | 1,610 | 276,000 | 402.50 |
| 1991-06-20 | 1,580 | 1,600 | 1,570 | 1,600 | 347,000 | 400 |
| 1991-06-19 | 1,590 | 1,590 | 1,560 | 1,580 | 359,000 | 395 |
| 1991-06-18 | 1,600 | 1,630 | 1,580 | 1,590 | 320,000 | 397.50 |
| 1991-06-17 | 1,630 | 1,640 | 1,620 | 1,630 | 355,000 | 407.50 |
| 1991-06-14 | 1,640 | 1,650 | 1,600 | 1,640 | 2,453,000 | 410 |
| 1991-06-13 | 1,600 | 1,620 | 1,590 | 1,620 | 796,000 | 405 |
| 1991-06-12 | 1,620 | 1,620 | 1,590 | 1,590 | 280,000 | 397.50 |
| 1991-06-11 | 1,610 | 1,620 | 1,580 | 1,610 | 538,000 | 402.50 |
| 1991-06-10 | 1,630 | 1,660 | 1,610 | 1,610 | 209,000 | 402.50 |
| 1991-06-07 | 1,640 | 1,660 | 1,630 | 1,660 | 214,000 | 415 |
| 1991-06-06 | 1,660 | 1,660 | 1,630 | 1,630 | 251,000 | 407.50 |
| 1991-06-05 | 1,690 | 1,710 | 1,660 | 1,660 | 223,000 | 415 |
| 1991-06-04 | 1,700 | 1,710 | 1,690 | 1,690 | 1,063,000 | 422.50 |
| 1991-06-03 | 1,700 | 1,710 | 1,700 | 1,710 | 325,000 | 427.50 |
| 1991-05-31 | 1,680 | 1,710 | 1,650 | 1,700 | 903,000 | 425 |
| 1991-05-30 | 1,670 | 1,680 | 1,640 | 1,680 | 693,000 | 420 |
| 1991-05-29 | 1,670 | 1,690 | 1,620 | 1,640 | 325,000 | 410 |
| 1991-05-28 | 1,650 | 1,670 | 1,640 | 1,650 | 165,000 | 412.50 |
| 1991-05-27 | 1,680 | 1,690 | 1,650 | 1,670 | 135,000 | 417.50 |
| 1991-05-24 | 1,660 | 1,670 | 1,650 | 1,670 | 123,000 | 417.50 |
| 1991-05-23 | 1,660 | 1,700 | 1,650 | 1,650 | 201,000 | 412.50 |
| 1991-05-22 | 1,670 | 1,670 | 1,650 | 1,650 | 219,000 | 412.50 |
| 1991-05-21 | 1,620 | 1,700 | 1,620 | 1,670 | 254,000 | 417.50 |
| 1991-05-20 | 1,680 | 1,680 | 1,650 | 1,670 | 188,000 | 417.50 |
| 1991-05-17 | 1,630 | 1,670 | 1,630 | 1,670 | 344,000 | 417.50 |
| 1991-05-16 | 1,650 | 1,660 | 1,580 | 1,600 | 405,000 | 400 |
| 1991-05-15 | 1,680 | 1,680 | 1,660 | 1,680 | 327,000 | 420 |
| 1991-05-14 | 1,680 | 1,700 | 1,680 | 1,680 | 242,000 | 420 |
| 1991-05-13 | 1,690 | 1,710 | 1,690 | 1,710 | 288,000 | 427.50 |
| 1991-05-10 | 1,710 | 1,730 | 1,700 | 1,700 | 417,000 | 425 |
| 1991-05-09 | 1,730 | 1,730 | 1,700 | 1,730 | 269,000 | 432.50 |
| 1991-05-08 | 1,710 | 1,740 | 1,710 | 1,740 | 362,000 | 435 |
| 1991-05-07 | 1,740 | 1,740 | 1,720 | 1,730 | 183,000 | 432.50 |
| 1991-05-02 | 1,730 | 1,730 | 1,710 | 1,730 | 319,000 | 432.50 |
| 1991-05-01 | 1,730 | 1,730 | 1,710 | 1,730 | 388,000 | 432.50 |
| 1991-04-30 | 1,710 | 1,730 | 1,710 | 1,730 | 460,000 | 432.50 |
| 1991-04-26 | 1,720 | 1,720 | 1,690 | 1,710 | 337,000 | 427.50 |
| 1991-04-25 | 1,710 | 1,710 | 1,680 | 1,690 | 296,000 | 422.50 |
| 1991-04-24 | 1,720 | 1,730 | 1,700 | 1,720 | 306,000 | 430 |
| 1991-04-23 | 1,710 | 1,750 | 1,700 | 1,720 | 567,000 | 430 |
| 1991-04-22 | 1,750 | 1,750 | 1,700 | 1,710 | 357,000 | 427.50 |
| 1991-04-19 | 1,770 | 1,780 | 1,750 | 1,770 | 534,000 | 442.50 |
| 1991-04-18 | 1,780 | 1,800 | 1,750 | 1,780 | 1,642,000 | 445 |
| 1991-04-17 | 1,740 | 1,750 | 1,710 | 1,750 | 385,000 | 437.50 |
| 1991-04-16 | 1,750 | 1,750 | 1,730 | 1,740 | 248,000 | 435 |
| 1991-04-15 | 1,740 | 1,770 | 1,740 | 1,750 | 423,000 | 437.50 |
| 1991-04-12 | 1,710 | 1,740 | 1,710 | 1,740 | 526,000 | 435 |
| 1991-04-11 | 1,720 | 1,740 | 1,710 | 1,710 | 412,000 | 427.50 |
| 1991-04-10 | 1,700 | 1,720 | 1,700 | 1,720 | 333,000 | 430 |
| 1991-04-09 | 1,710 | 1,720 | 1,700 | 1,710 | 457,000 | 427.50 |
| 1991-04-08 | 1,750 | 1,750 | 1,710 | 1,710 | 270,000 | 427.50 |
| 1991-04-05 | 1,740 | 1,750 | 1,720 | 1,750 | 354,000 | 437.50 |
| 1991-04-04 | 1,720 | 1,750 | 1,710 | 1,740 | 319,000 | 435 |
| 1991-04-03 | 1,700 | 1,710 | 1,680 | 1,710 | 352,000 | 427.50 |
| 1991-04-02 | 1,670 | 1,690 | 1,670 | 1,680 | 231,000 | 420 |
| 1991-04-01 | 1,680 | 1,690 | 1,670 | 1,690 | 196,000 | 422.50 |
| 1991-03-29 | 1,680 | 1,690 | 1,660 | 1,690 | 410,000 | 422.50 |
| 1991-03-28 | 1,640 | 1,690 | 1,630 | 1,680 | 784,000 | 420 |
| 1991-03-27 | 1,700 | 1,700 | 1,610 | 1,610 | 821,000 | 402.50 |
| 1991-03-26 | 1,700 | 1,710 | 1,680 | 1,700 | 548,000 | 425 |
| 1991-03-25 | 1,710 | 1,720 | 1,680 | 1,700 | 514,000 | 425 |
| 1991-03-22 | 1,730 | 1,740 | 1,680 | 1,690 | 1,849,000 | 422.50 |
| 1991-03-20 | 1,740 | 1,750 | 1,680 | 1,680 | 468,000 | 420 |
| 1991-03-19 | 1,760 | 1,770 | 1,740 | 1,760 | 425,000 | 440 |
| 1991-03-18 | 1,790 | 1,790 | 1,760 | 1,770 | 300,000 | 442.50 |
| 1991-03-15 | 1,770 | 1,790 | 1,770 | 1,770 | 281,000 | 442.50 |
| 1991-03-14 | 1,780 | 1,790 | 1,750 | 1,770 | 256,000 | 442.50 |
| 1991-03-13 | 1,780 | 1,790 | 1,750 | 1,750 | 513,000 | 437.50 |
| 1991-03-12 | 1,800 | 1,800 | 1,780 | 1,780 | 602,000 | 445 |
| 1991-03-11 | 1,800 | 1,800 | 1,790 | 1,790 | 487,000 | 447.50 |
| 1991-03-08 | 1,820 | 1,820 | 1,770 | 1,800 | 1,878,000 | 450 |
| 1991-03-07 | 1,790 | 1,790 | 1,750 | 1,790 | 670,000 | 447.50 |
| 1991-03-06 | 1,770 | 1,790 | 1,740 | 1,770 | 1,123,000 | 442.50 |
| 1991-03-05 | 1,710 | 1,750 | 1,700 | 1,740 | 692,000 | 435 |
| 1991-03-04 | 1,680 | 1,730 | 1,680 | 1,730 | 343,000 | 432.50 |
| 1991-03-01 | 1,700 | 1,720 | 1,680 | 1,710 | 527,000 | 427.50 |
| 1991-02-28 | 1,680 | 1,720 | 1,670 | 1,710 | 493,000 | 427.50 |
| 1991-02-27 | 1,670 | 1,680 | 1,650 | 1,670 | 311,000 | 417.50 |
| 1991-02-26 | 1,720 | 1,730 | 1,680 | 1,700 | 798,000 | 425 |
| 1991-02-25 | 1,660 | 1,700 | 1,650 | 1,700 | 576,000 | 425 |
| 1991-02-22 | 1,620 | 1,670 | 1,620 | 1,630 | 422,000 | 407.50 |
| 1991-02-21 | 1,660 | 1,690 | 1,650 | 1,650 | 603,000 | 412.50 |
| 1991-02-20 | 1,680 | 1,710 | 1,660 | 1,670 | 748,000 | 417.50 |
| 1991-02-19 | 1,720 | 1,730 | 1,680 | 1,700 | 1,074,000 | 425 |
| 1991-02-18 | 1,710 | 1,730 | 1,690 | 1,710 | 1,074,000 | 427.50 |
| 1991-02-15 | 1,660 | 1,670 | 1,640 | 1,670 | 1,415,000 | 417.50 |
| 1991-02-14 | 1,630 | 1,680 | 1,620 | 1,640 | 1,377,000 | 410 |
| 1991-02-13 | 1,550 | 1,600 | 1,550 | 1,570 | 1,083,000 | 392.50 |
| 1991-02-12 | 1,560 | 1,570 | 1,550 | 1,570 | 1,034,000 | 392.50 |
| 1991-02-08 | 1,560 | 1,570 | 1,540 | 1,540 | 452,000 | 385 |
| 1991-02-07 | 1,560 | 1,580 | 1,560 | 1,560 | 440,000 | 390 |
| 1991-02-06 | 1,590 | 1,590 | 1,560 | 1,560 | 688,000 | 390 |
| 1991-02-05 | 1,550 | 1,560 | 1,540 | 1,560 | 421,000 | 390 |
| 1991-02-04 | 1,550 | 1,550 | 1,510 | 1,520 | 165,000 | 380 |
| 1991-02-01 | 1,550 | 1,570 | 1,540 | 1,550 | 422,000 | 387.50 |
| 1991-01-31 | 1,550 | 1,580 | 1,550 | 1,570 | 273,000 | 392.50 |
| 1991-01-30 | 1,580 | 1,600 | 1,540 | 1,550 | 251,000 | 387.50 |
| 1991-01-29 | 1,610 | 1,620 | 1,580 | 1,580 | 140,000 | 395 |
| 1991-01-28 | 1,620 | 1,640 | 1,620 | 1,630 | 97,000 | 407.50 |
| 1991-01-25 | 1,610 | 1,630 | 1,600 | 1,620 | 298,000 | 405 |
| 1991-01-24 | 1,580 | 1,620 | 1,570 | 1,620 | 392,000 | 405 |
| 1991-01-23 | 1,570 | 1,590 | 1,560 | 1,560 | 310,000 | 390 |
| 1991-01-22 | 1,630 | 1,630 | 1,590 | 1,600 | 241,000 | 400 |
| 1991-01-21 | 1,650 | 1,650 | 1,610 | 1,640 | 250,000 | 410 |
| 1991-01-18 | 1,670 | 1,690 | 1,600 | 1,620 | 629,000 | 405 |
| 1991-01-17 | 1,580 | 1,640 | 1,550 | 1,640 | 288,000 | 410 |
| 1991-01-16 | 1,570 | 1,590 | 1,560 | 1,580 | 143,000 | 395 |
| 1991-01-14 | 1,590 | 1,600 | 1,560 | 1,600 | 174,000 | 400 |
| 1991-01-11 | 1,570 | 1,590 | 1,560 | 1,560 | 220,000 | 390 |
| 1991-01-10 | 1,550 | 1,620 | 1,550 | 1,550 | 317,000 | 387.50 |
| 1991-01-09 | 1,590 | 1,600 | 1,580 | 1,580 | 116,000 | 395 |
| 1991-01-08 | 1,600 | 1,620 | 1,590 | 1,590 | 234,000 | 397.50 |
| 1991-01-07 | 1,580 | 1,610 | 1,580 | 1,600 | 200,000 | 400 |
| 1991-01-04 | 1,590 | 1,600 | 1,580 | 1,590 | 166,000 | 397.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
