6954 ファナック(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 | 4,020 | 4,230 | 4,020 | 4,210 | 191,600 | 842 |
| 1991-12-27 | 3,970 | 4,010 | 3,920 | 3,930 | 243,700 | 786 |
| 1991-12-26 | 4,020 | 4,060 | 3,970 | 3,980 | 105,500 | 796 |
| 1991-12-25 | 3,870 | 4,070 | 3,870 | 4,070 | 145,100 | 814 |
| 1991-12-24 | 4,110 | 4,130 | 3,920 | 3,920 | 207,100 | 784 |
| 1991-12-20 | 4,130 | 4,130 | 4,080 | 4,080 | 123,500 | 816 |
| 1991-12-19 | 4,100 | 4,190 | 4,100 | 4,180 | 142,200 | 836 |
| 1991-12-18 | 4,190 | 4,190 | 4,110 | 4,120 | 91,200 | 824 |
| 1991-12-17 | 4,200 | 4,270 | 4,180 | 4,230 | 110,800 | 846 |
| 1991-12-16 | 4,270 | 4,270 | 4,200 | 4,200 | 123,400 | 840 |
| 1991-12-13 | 4,250 | 4,320 | 4,200 | 4,320 | 424,800 | 864 |
| 1991-12-12 | 4,100 | 4,190 | 4,060 | 4,120 | 110,700 | 824 |
| 1991-12-11 | 4,070 | 4,070 | 4,030 | 4,050 | 92,400 | 810 |
| 1991-12-10 | 4,030 | 4,050 | 4,020 | 4,030 | 171,500 | 806 |
| 1991-12-09 | 4,070 | 4,070 | 4,030 | 4,030 | 74,700 | 806 |
| 1991-12-06 | 4,060 | 4,100 | 4,030 | 4,030 | 134,200 | 806 |
| 1991-12-05 | 4,100 | 4,120 | 4,060 | 4,100 | 115,500 | 820 |
| 1991-12-04 | 4,120 | 4,230 | 4,100 | 4,140 | 127,900 | 828 |
| 1991-12-03 | 4,050 | 4,110 | 4,050 | 4,100 | 198,400 | 820 |
| 1991-12-02 | 4,090 | 4,090 | 4,030 | 4,030 | 106,300 | 806 |
| 1991-11-29 | 4,050 | 4,080 | 4,020 | 4,050 | 238,200 | 810 |
| 1991-11-28 | 4,000 | 4,050 | 3,960 | 4,040 | 257,900 | 808 |
| 1991-11-27 | 4,060 | 4,080 | 4,020 | 4,020 | 135,700 | 804 |
| 1991-11-26 | 4,050 | 4,090 | 4,010 | 4,020 | 80,500 | 804 |
| 1991-11-25 | 4,070 | 4,100 | 4,000 | 4,050 | 224,400 | 810 |
| 1991-11-22 | 4,080 | 4,090 | 4,060 | 4,090 | 161,400 | 818 |
| 1991-11-21 | 4,140 | 4,150 | 4,070 | 4,080 | 217,200 | 816 |
| 1991-11-20 | 4,110 | 4,160 | 4,110 | 4,120 | 120,900 | 824 |
| 1991-11-19 | 4,190 | 4,210 | 4,150 | 4,180 | 188,400 | 836 |
| 1991-11-18 | 4,110 | 4,150 | 4,090 | 4,140 | 312,200 | 828 |
| 1991-11-15 | 4,170 | 4,200 | 4,110 | 4,170 | 177,500 | 834 |
| 1991-11-14 | 4,200 | 4,230 | 4,160 | 4,160 | 221,400 | 832 |
| 1991-11-13 | 4,250 | 4,260 | 4,220 | 4,240 | 191,500 | 848 |
| 1991-11-12 | 4,220 | 4,270 | 4,190 | 4,230 | 222,300 | 846 |
| 1991-11-11 | 4,300 | 4,300 | 4,220 | 4,220 | 193,900 | 844 |
| 1991-11-08 | 4,340 | 4,340 | 4,280 | 4,320 | 184,200 | 864 |
| 1991-11-07 | 4,350 | 4,350 | 4,300 | 4,320 | 133,300 | 864 |
| 1991-11-06 | 4,380 | 4,380 | 4,300 | 4,350 | 248,500 | 870 |
| 1991-11-05 | 4,420 | 4,430 | 4,340 | 4,370 | 380,300 | 874 |
| 1991-11-01 | 4,360 | 4,410 | 4,350 | 4,400 | 526,200 | 880 |
| 1991-10-31 | 4,300 | 4,370 | 4,290 | 4,340 | 516,300 | 868 |
| 1991-10-30 | 4,250 | 4,300 | 4,250 | 4,270 | 155,300 | 854 |
| 1991-10-29 | 4,190 | 4,240 | 4,160 | 4,220 | 188,400 | 844 |
| 1991-10-28 | 4,170 | 4,180 | 4,130 | 4,180 | 74,300 | 836 |
| 1991-10-25 | 4,160 | 4,170 | 4,100 | 4,130 | 354,500 | 826 |
| 1991-10-24 | 4,160 | 4,210 | 4,130 | 4,130 | 472,000 | 826 |
| 1991-10-23 | 4,150 | 4,170 | 4,110 | 4,150 | 371,100 | 830 |
| 1991-10-22 | 4,150 | 4,170 | 4,120 | 4,120 | 173,200 | 824 |
| 1991-10-21 | 4,240 | 4,240 | 4,120 | 4,120 | 292,100 | 824 |
| 1991-10-18 | 4,230 | 4,280 | 4,200 | 4,250 | 877,300 | 850 |
| 1991-10-17 | 4,220 | 4,250 | 4,200 | 4,200 | 236,600 | 840 |
| 1991-10-16 | 4,240 | 4,240 | 4,170 | 4,180 | 132,700 | 836 |
| 1991-10-15 | 4,210 | 4,240 | 4,160 | 4,160 | 128,900 | 832 |
| 1991-10-14 | 4,250 | 4,280 | 4,180 | 4,180 | 156,500 | 836 |
| 1991-10-11 | 4,260 | 4,320 | 4,240 | 4,300 | 236,400 | 860 |
| 1991-10-09 | 4,200 | 4,250 | 4,180 | 4,210 | 277,200 | 842 |
| 1991-10-08 | 4,260 | 4,260 | 4,190 | 4,200 | 257,200 | 840 |
| 1991-10-07 | 4,310 | 4,350 | 4,250 | 4,250 | 223,600 | 850 |
| 1991-10-04 | 4,390 | 4,470 | 4,300 | 4,350 | 391,600 | 870 |
| 1991-10-03 | 4,440 | 4,490 | 4,390 | 4,490 | 495,300 | 898 |
| 1991-10-02 | 4,400 | 4,440 | 4,370 | 4,430 | 288,800 | 886 |
| 1991-10-01 | 4,440 | 4,440 | 4,350 | 4,380 | 256,800 | 876 |
| 1991-09-30 | 4,380 | 4,460 | 4,350 | 4,450 | 340,100 | 890 |
| 1991-09-27 | 4,440 | 4,480 | 4,410 | 4,450 | 219,000 | 890 |
| 1991-09-26 | 4,390 | 4,400 | 4,380 | 4,400 | 128,400 | 880 |
| 1991-09-25 | 4,400 | 4,440 | 4,360 | 4,360 | 165,400 | 872 |
| 1991-09-24 | 4,390 | 4,420 | 4,350 | 4,390 | 292,400 | 878 |
| 1991-09-20 | 4,420 | 4,440 | 4,350 | 4,350 | 233,200 | 870 |
| 1991-09-19 | 4,410 | 4,450 | 4,350 | 4,350 | 221,300 | 870 |
| 1991-09-18 | 4,500 | 4,500 | 4,390 | 4,390 | 436,500 | 878 |
| 1991-09-17 | 4,500 | 4,530 | 4,360 | 4,420 | 211,100 | 884 |
| 1991-09-13 | 4,390 | 4,480 | 4,390 | 4,470 | 267,200 | 894 |
| 1991-09-12 | 4,400 | 4,440 | 4,390 | 4,390 | 147,500 | 878 |
| 1991-09-11 | 4,430 | 4,440 | 4,380 | 4,390 | 182,300 | 878 |
| 1991-09-10 | 4,400 | 4,400 | 4,360 | 4,400 | 67,300 | 880 |
| 1991-09-09 | 4,350 | 4,430 | 4,350 | 4,350 | 182,000 | 870 |
| 1991-09-06 | 4,350 | 4,390 | 4,320 | 4,360 | 211,200 | 872 |
| 1991-09-05 | 4,320 | 4,370 | 4,310 | 4,350 | 99,200 | 870 |
| 1991-09-04 | 4,400 | 4,420 | 4,310 | 4,310 | 90,600 | 862 |
| 1991-09-03 | 4,410 | 4,450 | 4,360 | 4,430 | 124,600 | 886 |
| 1991-09-02 | 4,350 | 4,390 | 4,330 | 4,370 | 109,600 | 874 |
| 1991-08-30 | 4,260 | 4,300 | 4,250 | 4,300 | 233,900 | 860 |
| 1991-08-29 | 4,280 | 4,330 | 4,250 | 4,250 | 133,800 | 850 |
| 1991-08-28 | 4,260 | 4,320 | 4,230 | 4,250 | 178,700 | 850 |
| 1991-08-27 | 4,330 | 4,390 | 4,250 | 4,300 | 223,500 | 860 |
| 1991-08-26 | 4,450 | 4,480 | 4,350 | 4,430 | 167,200 | 886 |
| 1991-08-23 | 4,420 | 4,420 | 4,370 | 4,400 | 266,600 | 880 |
| 1991-08-22 | 4,580 | 4,580 | 4,400 | 4,400 | 501,900 | 880 |
| 1991-08-21 | 4,230 | 4,500 | 4,210 | 4,380 | 349,000 | 876 |
| 1991-08-20 | 4,100 | 4,200 | 4,000 | 4,180 | 594,100 | 836 |
| 1991-08-19 | 4,180 | 4,210 | 3,990 | 4,000 | 807,200 | 800 |
| 1991-08-16 | 4,250 | 4,250 | 4,150 | 4,180 | 550,900 | 836 |
| 1991-08-15 | 4,440 | 4,440 | 4,290 | 4,290 | 267,700 | 858 |
| 1991-08-14 | 4,500 | 4,530 | 4,450 | 4,450 | 279,200 | 890 |
| 1991-08-13 | 4,550 | 4,550 | 4,460 | 4,500 | 291,100 | 900 |
| 1991-08-12 | 4,720 | 4,720 | 4,560 | 4,570 | 183,400 | 914 |
| 1991-08-09 | 4,830 | 4,830 | 4,670 | 4,720 | 262,100 | 944 |
| 1991-08-08 | 4,960 | 4,970 | 4,870 | 4,880 | 174,600 | 976 |
| 1991-08-07 | 5,080 | 5,110 | 4,960 | 4,990 | 199,100 | 998 |
| 1991-08-06 | 5,130 | 5,150 | 5,060 | 5,060 | 119,100 | 1,012 |
| 1991-08-05 | 5,200 | 5,210 | 5,130 | 5,130 | 144,600 | 1,026 |
| 1991-08-02 | 5,140 | 5,190 | 5,120 | 5,180 | 237,800 | 1,036 |
| 1991-08-01 | 5,140 | 5,140 | 5,090 | 5,140 | 170,600 | 1,028 |
| 1991-07-31 | 5,120 | 5,170 | 5,090 | 5,150 | 369,900 | 1,030 |
| 1991-07-30 | 5,120 | 5,150 | 5,070 | 5,090 | 228,700 | 1,018 |
| 1991-07-29 | 5,170 | 5,200 | 5,100 | 5,100 | 125,100 | 1,020 |
| 1991-07-26 | 5,200 | 5,210 | 5,130 | 5,130 | 233,000 | 1,026 |
| 1991-07-25 | 5,270 | 5,290 | 5,190 | 5,190 | 170,700 | 1,038 |
| 1991-07-24 | 5,180 | 5,300 | 5,180 | 5,250 | 167,100 | 1,050 |
| 1991-07-23 | 5,160 | 5,190 | 5,150 | 5,170 | 146,200 | 1,034 |
| 1991-07-22 | 5,200 | 5,230 | 5,160 | 5,190 | 120,400 | 1,038 |
| 1991-07-19 | 5,170 | 5,240 | 5,150 | 5,200 | 170,400 | 1,040 |
| 1991-07-18 | 5,160 | 5,170 | 5,100 | 5,160 | 182,300 | 1,032 |
| 1991-07-17 | 5,190 | 5,190 | 5,130 | 5,140 | 207,100 | 1,028 |
| 1991-07-16 | 5,300 | 5,300 | 5,190 | 5,190 | 152,500 | 1,038 |
| 1991-07-15 | 5,290 | 5,290 | 5,240 | 5,280 | 54,100 | 1,056 |
| 1991-07-12 | 5,290 | 5,310 | 5,220 | 5,260 | 162,700 | 1,052 |
| 1991-07-11 | 5,320 | 5,350 | 5,280 | 5,290 | 109,500 | 1,058 |
| 1991-07-10 | 5,320 | 5,370 | 5,230 | 5,290 | 269,200 | 1,058 |
| 1991-07-09 | 5,080 | 5,230 | 5,010 | 5,220 | 464,200 | 1,044 |
| 1991-07-08 | 5,190 | 5,240 | 5,040 | 5,070 | 318,100 | 1,014 |
| 1991-07-05 | 5,290 | 5,350 | 5,200 | 5,210 | 128,800 | 1,042 |
| 1991-07-04 | 5,150 | 5,290 | 5,150 | 5,290 | 150,200 | 1,058 |
| 1991-07-03 | 5,290 | 5,330 | 5,200 | 5,230 | 122,400 | 1,046 |
| 1991-07-02 | 5,370 | 5,430 | 5,320 | 5,320 | 599,000 | 1,064 |
| 1991-07-01 | 5,450 | 5,450 | 5,320 | 5,390 | 416,200 | 1,078 |
| 1991-06-28 | 5,370 | 5,440 | 5,140 | 5,250 | 271,500 | 1,050 |
| 1991-06-27 | 5,230 | 5,350 | 5,220 | 5,350 | 334,000 | 1,070 |
| 1991-06-26 | 5,370 | 5,420 | 5,240 | 5,280 | 549,000 | 1,056 |
| 1991-06-25 | 5,290 | 5,450 | 5,260 | 5,420 | 502,000 | 1,084 |
| 1991-06-24 | 5,420 | 5,430 | 5,330 | 5,330 | 138,000 | 1,066 |
| 1991-06-21 | 5,450 | 5,470 | 5,370 | 5,450 | 269,300 | 1,090 |
| 1991-06-20 | 5,340 | 5,430 | 5,330 | 5,430 | 286,900 | 1,086 |
| 1991-06-19 | 5,460 | 5,460 | 5,310 | 5,360 | 336,800 | 1,072 |
| 1991-06-18 | 5,490 | 5,550 | 5,430 | 5,500 | 495,000 | 1,100 |
| 1991-06-17 | 5,530 | 5,560 | 5,450 | 5,450 | 428,900 | 1,090 |
| 1991-06-14 | 5,510 | 5,650 | 5,500 | 5,530 | 1,648,100 | 1,106 |
| 1991-06-13 | 5,270 | 5,550 | 5,270 | 5,550 | 1,292,400 | 1,110 |
| 1991-06-12 | 5,320 | 5,340 | 5,250 | 5,300 | 365,800 | 1,060 |
| 1991-06-11 | 5,170 | 5,280 | 5,170 | 5,270 | 220,800 | 1,054 |
| 1991-06-10 | 5,290 | 5,300 | 5,170 | 5,170 | 173,400 | 1,034 |
| 1991-06-07 | 5,300 | 5,340 | 5,250 | 5,320 | 241,000 | 1,064 |
| 1991-06-06 | 5,270 | 5,360 | 5,270 | 5,300 | 338,600 | 1,060 |
| 1991-06-05 | 5,420 | 5,430 | 5,350 | 5,350 | 243,100 | 1,070 |
| 1991-06-04 | 5,380 | 5,430 | 5,320 | 5,400 | 179,500 | 1,080 |
| 1991-06-03 | 5,470 | 5,470 | 5,360 | 5,400 | 108,300 | 1,080 |
| 1991-05-31 | 5,500 | 5,510 | 5,420 | 5,480 | 603,600 | 1,096 |
| 1991-05-30 | 5,500 | 5,520 | 5,430 | 5,450 | 746,300 | 1,090 |
| 1991-05-29 | 5,300 | 5,460 | 5,250 | 5,450 | 1,072,800 | 1,090 |
| 1991-05-28 | 5,150 | 5,290 | 5,100 | 5,270 | 163,600 | 1,054 |
| 1991-05-27 | 5,300 | 5,310 | 5,150 | 5,150 | 115,900 | 1,030 |
| 1991-05-24 | 5,300 | 5,300 | 5,180 | 5,200 | 126,200 | 1,040 |
| 1991-05-23 | 5,280 | 5,300 | 5,150 | 5,300 | 175,900 | 1,060 |
| 1991-05-22 | 5,160 | 5,220 | 5,050 | 5,100 | 262,700 | 1,020 |
| 1991-05-21 | 5,060 | 5,200 | 5,010 | 5,150 | 209,000 | 1,030 |
| 1991-05-20 | 5,150 | 5,160 | 5,100 | 5,130 | 126,800 | 1,026 |
| 1991-05-17 | 5,150 | 5,190 | 5,110 | 5,150 | 346,700 | 1,030 |
| 1991-05-16 | 5,150 | 5,190 | 5,110 | 5,110 | 388,400 | 1,022 |
| 1991-05-15 | 5,210 | 5,250 | 5,140 | 5,250 | 423,400 | 1,050 |
| 1991-05-14 | 5,380 | 5,420 | 5,220 | 5,230 | 534,600 | 1,046 |
| 1991-05-13 | 5,440 | 5,490 | 5,390 | 5,390 | 278,800 | 1,078 |
| 1991-05-10 | 5,570 | 5,590 | 5,460 | 5,540 | 439,600 | 1,108 |
| 1991-05-09 | 5,480 | 5,570 | 5,480 | 5,550 | 358,600 | 1,110 |
| 1991-05-08 | 5,520 | 5,540 | 5,470 | 5,470 | 356,700 | 1,094 |
| 1991-05-07 | 5,600 | 5,630 | 5,540 | 5,580 | 236,200 | 1,116 |
| 1991-05-02 | 5,660 | 5,710 | 5,560 | 5,590 | 701,700 | 1,118 |
| 1991-05-01 | 5,410 | 5,620 | 5,360 | 5,620 | 1,027,300 | 1,124 |
| 1991-04-30 | 5,400 | 5,430 | 5,350 | 5,430 | 282,400 | 1,086 |
| 1991-04-26 | 5,460 | 5,480 | 5,400 | 5,400 | 349,200 | 1,080 |
| 1991-04-25 | 5,610 | 5,640 | 5,480 | 5,480 | 761,800 | 1,096 |
| 1991-04-24 | 5,690 | 5,730 | 5,620 | 5,630 | 1,579,000 | 1,126 |
| 1991-04-23 | 5,630 | 5,760 | 5,630 | 5,700 | 1,205,300 | 1,140 |
| 1991-04-22 | 5,620 | 5,740 | 5,620 | 5,700 | 604,300 | 1,140 |
| 1991-04-19 | 5,780 | 5,820 | 5,650 | 5,700 | 1,478,200 | 1,140 |
| 1991-04-18 | 5,840 | 5,900 | 5,770 | 5,780 | 3,308,500 | 1,156 |
| 1991-04-17 | 5,630 | 5,820 | 5,620 | 5,790 | 3,520,900 | 1,158 |
| 1991-04-16 | 5,520 | 5,590 | 5,480 | 5,590 | 1,906,600 | 1,118 |
| 1991-04-15 | 5,500 | 5,540 | 5,450 | 5,500 | 1,825,200 | 1,100 |
| 1991-04-12 | 5,300 | 5,460 | 5,250 | 5,450 | 829,100 | 1,090 |
| 1991-04-11 | 5,390 | 5,410 | 5,250 | 5,250 | 353,300 | 1,050 |
| 1991-04-10 | 5,270 | 5,410 | 5,270 | 5,370 | 636,400 | 1,074 |
| 1991-04-09 | 5,370 | 5,370 | 5,300 | 5,300 | 388,400 | 1,060 |
| 1991-04-08 | 5,400 | 5,400 | 5,300 | 5,320 | 335,900 | 1,064 |
| 1991-04-05 | 5,440 | 5,470 | 5,360 | 5,400 | 1,449,100 | 1,080 |
| 1991-04-04 | 5,330 | 5,430 | 5,270 | 5,400 | 1,149,700 | 1,080 |
| 1991-04-03 | 5,300 | 5,350 | 5,280 | 5,330 | 778,300 | 1,066 |
| 1991-04-02 | 5,110 | 5,230 | 5,110 | 5,200 | 272,400 | 1,040 |
| 1991-04-01 | 5,240 | 5,300 | 5,190 | 5,190 | 428,000 | 1,038 |
| 1991-03-29 | 5,280 | 5,380 | 5,230 | 5,280 | 784,400 | 1,056 |
| 1991-03-28 | 5,160 | 5,390 | 5,120 | 5,330 | 3,117,600 | 1,066 |
| 1991-03-27 | 5,000 | 5,190 | 4,980 | 5,170 | 1,113,200 | 1,034 |
| 1991-03-26 | 4,840 | 4,950 | 4,820 | 4,900 | 524,600 | 980 |
| 1991-03-25 | 4,850 | 4,880 | 4,810 | 4,810 | 316,300 | 962 |
| 1991-03-22 | 4,990 | 5,000 | 4,810 | 4,890 | 351,500 | 978 |
| 1991-03-20 | 4,930 | 5,000 | 4,900 | 4,900 | 463,900 | 980 |
| 1991-03-19 | 5,150 | 5,170 | 5,100 | 5,100 | 292,400 | 1,020 |
| 1991-03-18 | 5,150 | 5,250 | 5,150 | 5,150 | 650,300 | 1,030 |
| 1991-03-15 | 5,150 | 5,240 | 5,120 | 5,150 | 228,200 | 1,030 |
| 1991-03-14 | 5,150 | 5,170 | 5,130 | 5,150 | 163,700 | 1,030 |
| 1991-03-13 | 5,170 | 5,240 | 5,170 | 5,170 | 217,200 | 1,034 |
| 1991-03-12 | 5,240 | 5,300 | 5,230 | 5,250 | 394,700 | 1,050 |
| 1991-03-11 | 5,330 | 5,350 | 5,250 | 5,340 | 529,400 | 1,068 |
| 1991-03-08 | 5,260 | 5,360 | 5,250 | 5,300 | 688,500 | 1,060 |
| 1991-03-07 | 5,250 | 5,300 | 5,210 | 5,300 | 658,900 | 1,060 |
| 1991-03-06 | 5,190 | 5,250 | 5,110 | 5,250 | 626,200 | 1,050 |
| 1991-03-05 | 5,120 | 5,140 | 5,020 | 5,100 | 446,100 | 1,020 |
| 1991-03-04 | 5,050 | 5,110 | 5,000 | 5,080 | 286,600 | 1,016 |
| 1991-03-01 | 5,180 | 5,190 | 5,100 | 5,100 | 190,600 | 1,020 |
| 1991-02-28 | 5,240 | 5,280 | 5,160 | 5,240 | 508,200 | 1,048 |
| 1991-02-27 | 5,100 | 5,200 | 5,090 | 5,200 | 301,600 | 1,040 |
| 1991-02-26 | 5,300 | 5,300 | 5,120 | 5,150 | 491,800 | 1,030 |
| 1991-02-25 | 5,010 | 5,240 | 5,010 | 5,240 | 675,700 | 1,048 |
| 1991-02-22 | 5,140 | 5,200 | 4,990 | 5,060 | 632,000 | 1,012 |
| 1991-02-21 | 5,200 | 5,310 | 5,100 | 5,110 | 609,300 | 1,022 |
| 1991-02-20 | 5,180 | 5,330 | 5,010 | 5,290 | 1,092,500 | 1,058 |
| 1991-02-19 | 5,300 | 5,300 | 5,180 | 5,180 | 814,400 | 1,036 |
| 1991-02-18 | 5,100 | 5,270 | 5,100 | 5,220 | 1,647,000 | 1,044 |
| 1991-02-15 | 4,700 | 5,060 | 4,700 | 5,000 | 1,950,800 | 1,000 |
| 1991-02-14 | 4,520 | 4,690 | 4,520 | 4,660 | 822,500 | 932 |
| 1991-02-13 | 4,550 | 4,640 | 4,490 | 4,500 | 781,700 | 900 |
| 1991-02-12 | 4,420 | 4,530 | 4,370 | 4,530 | 953,700 | 906 |
| 1991-02-08 | 4,260 | 4,340 | 4,260 | 4,270 | 430,600 | 854 |
| 1991-02-07 | 4,330 | 4,360 | 4,250 | 4,260 | 344,100 | 852 |
| 1991-02-06 | 4,440 | 4,460 | 4,310 | 4,330 | 836,500 | 866 |
| 1991-02-05 | 4,350 | 4,410 | 4,300 | 4,390 | 992,500 | 878 |
| 1991-02-04 | 4,230 | 4,300 | 4,180 | 4,300 | 300,900 | 860 |
| 1991-02-01 | 4,220 | 4,270 | 4,160 | 4,230 | 331,700 | 846 |
| 1991-01-31 | 4,330 | 4,340 | 4,180 | 4,190 | 515,400 | 838 |
| 1991-01-30 | 4,200 | 4,300 | 4,200 | 4,230 | 708,900 | 846 |
| 1991-01-29 | 4,090 | 4,180 | 4,060 | 4,180 | 477,700 | 836 |
| 1991-01-28 | 4,080 | 4,080 | 4,030 | 4,040 | 195,400 | 808 |
| 1991-01-25 | 4,100 | 4,130 | 4,050 | 4,050 | 274,000 | 810 |
| 1991-01-24 | 4,100 | 4,150 | 4,050 | 4,050 | 287,400 | 810 |
| 1991-01-23 | 4,060 | 4,120 | 4,050 | 4,050 | 279,100 | 810 |
| 1991-01-22 | 4,170 | 4,230 | 4,150 | 4,160 | 164,300 | 832 |
| 1991-01-21 | 4,360 | 4,360 | 4,200 | 4,220 | 200,700 | 844 |
| 1991-01-18 | 4,490 | 4,490 | 4,240 | 4,370 | 512,700 | 874 |
| 1991-01-17 | 3,990 | 4,370 | 3,950 | 4,370 | 395,700 | 874 |
| 1991-01-16 | 4,200 | 4,200 | 4,020 | 4,070 | 242,700 | 814 |
| 1991-01-14 | 4,180 | 4,230 | 4,150 | 4,230 | 207,300 | 846 |
| 1991-01-11 | 4,180 | 4,230 | 4,120 | 4,230 | 280,700 | 846 |
| 1991-01-10 | 4,130 | 4,200 | 4,130 | 4,200 | 160,200 | 840 |
| 1991-01-09 | 4,180 | 4,230 | 4,130 | 4,180 | 268,200 | 836 |
| 1991-01-08 | 4,240 | 4,240 | 4,150 | 4,150 | 243,900 | 830 |
| 1991-01-07 | 4,380 | 4,380 | 4,260 | 4,270 | 184,300 | 854 |
| 1991-01-04 | 4,350 | 4,400 | 4,310 | 4,350 | 242,900 | 870 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
