6958 日本CMK(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 | 2,250 | 2,250 | 2,240 | 2,250 | 29,000 | 2,045.45 |
| 1991-12-27 | 2,290 | 2,290 | 2,260 | 2,260 | 38,000 | 2,054.55 |
| 1991-12-26 | 2,280 | 2,280 | 2,270 | 2,270 | 13,000 | 2,063.64 |
| 1991-12-25 | 2,270 | 2,320 | 2,270 | 2,280 | 14,000 | 2,072.73 |
| 1991-12-24 | 2,290 | 2,290 | 2,270 | 2,270 | 13,000 | 2,063.64 |
| 1991-12-20 | 2,310 | 2,310 | 2,260 | 2,260 | 21,000 | 2,054.55 |
| 1991-12-19 | 2,300 | 2,310 | 2,300 | 2,300 | 6,000 | 2,090.91 |
| 1991-12-18 | 2,270 | 2,320 | 2,270 | 2,320 | 20,000 | 2,109.09 |
| 1991-12-17 | 2,280 | 2,310 | 2,270 | 2,310 | 46,000 | 2,100 |
| 1991-12-16 | 2,280 | 2,280 | 2,270 | 2,280 | 33,000 | 2,072.73 |
| 1991-12-13 | 2,280 | 2,280 | 2,270 | 2,280 | 65,000 | 2,072.73 |
| 1991-12-12 | 2,220 | 2,250 | 2,200 | 2,250 | 47,000 | 2,045.45 |
| 1991-12-11 | 2,220 | 2,220 | 2,180 | 2,180 | 13,000 | 1,981.82 |
| 1991-12-10 | 2,250 | 2,250 | 2,200 | 2,200 | 29,000 | 2,000 |
| 1991-12-09 | 2,260 | 2,260 | 2,240 | 2,240 | 29,000 | 2,036.36 |
| 1991-12-06 | 2,240 | 2,240 | 2,240 | 2,240 | 15,000 | 2,036.36 |
| 1991-12-05 | 2,240 | 2,260 | 2,240 | 2,250 | 52,000 | 2,045.45 |
| 1991-12-04 | 2,180 | 2,220 | 2,160 | 2,220 | 31,000 | 2,018.18 |
| 1991-12-03 | 2,160 | 2,160 | 2,110 | 2,160 | 60,000 | 1,963.64 |
| 1991-12-02 | 2,200 | 2,200 | 2,150 | 2,180 | 36,000 | 1,981.82 |
| 1991-11-29 | 2,200 | 2,200 | 2,180 | 2,200 | 24,000 | 2,000 |
| 1991-11-28 | 2,200 | 2,200 | 2,200 | 2,200 | 30,000 | 2,000 |
| 1991-11-27 | 2,200 | 2,210 | 2,200 | 2,210 | 10,000 | 2,009.09 |
| 1991-11-26 | 2,260 | 2,260 | 2,200 | 2,230 | 25,000 | 2,027.27 |
| 1991-11-25 | 2,300 | 2,300 | 2,290 | 2,290 | 14,000 | 2,081.82 |
| 1991-11-22 | 2,350 | 2,350 | 2,310 | 2,310 | 3,000 | 2,100 |
| 1991-11-21 | 2,390 | 2,400 | 2,350 | 2,350 | 5,000 | 2,136.36 |
| 1991-11-20 | 2,400 | 2,410 | 2,400 | 2,400 | 16,000 | 2,181.82 |
| 1991-11-19 | 2,410 | 2,420 | 2,410 | 2,410 | 8,000 | 2,190.91 |
| 1991-11-18 | 2,380 | 2,400 | 2,380 | 2,400 | 23,000 | 2,181.82 |
| 1991-11-15 | 2,530 | 2,530 | 2,450 | 2,450 | 15,000 | 2,227.27 |
| 1991-11-14 | 2,560 | 2,560 | 2,550 | 2,550 | 10,000 | 2,318.18 |
| 1991-11-13 | 2,610 | 2,650 | 2,600 | 2,600 | 38,000 | 2,363.64 |
| 1991-11-12 | 2,610 | 2,630 | 2,610 | 2,610 | 15,000 | 2,372.73 |
| 1991-11-11 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,390.91 |
| 1991-11-08 | 2,650 | 2,650 | 2,630 | 2,630 | 14,000 | 2,390.91 |
| 1991-11-07 | 2,670 | 2,670 | 2,670 | 2,670 | 21,000 | 2,427.27 |
| 1991-11-06 | 2,680 | 2,680 | 2,680 | 2,680 | 10,000 | 2,436.36 |
| 1991-11-05 | 2,720 | 2,720 | 2,720 | 2,720 | 14,000 | 2,472.73 |
| 1991-11-01 | 2,710 | 2,720 | 2,670 | 2,720 | 19,000 | 2,472.73 |
| 1991-10-31 | 2,650 | 2,710 | 2,650 | 2,710 | 36,000 | 2,463.64 |
| 1991-10-30 | 2,670 | 2,700 | 2,670 | 2,700 | 68,000 | 2,454.55 |
| 1991-10-29 | 2,670 | 2,670 | 2,650 | 2,650 | 16,000 | 2,409.09 |
| 1991-10-28 | 2,620 | 2,630 | 2,620 | 2,630 | 33,000 | 2,390.91 |
| 1991-10-25 | 2,680 | 2,680 | 2,650 | 2,650 | 4,000 | 2,409.09 |
| 1991-10-24 | 2,690 | 2,700 | 2,680 | 2,680 | 63,000 | 2,436.36 |
| 1991-10-23 | 2,700 | 2,700 | 2,700 | 2,700 | 18,000 | 2,454.55 |
| 1991-10-22 | 2,720 | 2,720 | 2,700 | 2,700 | 7,000 | 2,454.55 |
| 1991-10-21 | 2,710 | 2,720 | 2,710 | 2,720 | 11,000 | 2,472.73 |
| 1991-10-18 | 2,670 | 2,720 | 2,670 | 2,700 | 51,000 | 2,454.55 |
| 1991-10-17 | 2,630 | 2,660 | 2,630 | 2,650 | 104,000 | 2,409.09 |
| 1991-10-16 | 2,600 | 2,600 | 2,600 | 2,600 | 37,000 | 2,363.64 |
| 1991-10-15 | 2,610 | 2,620 | 2,600 | 2,620 | 35,000 | 2,381.82 |
| 1991-10-14 | 2,650 | 2,650 | 2,620 | 2,620 | 16,000 | 2,381.82 |
| 1991-10-11 | 2,700 | 2,700 | 2,680 | 2,680 | 28,000 | 2,436.36 |
| 1991-10-09 | 2,740 | 2,740 | 2,690 | 2,700 | 39,000 | 2,454.55 |
| 1991-10-08 | 2,770 | 2,780 | 2,750 | 2,750 | 21,000 | 2,500 |
| 1991-10-07 | 2,830 | 2,830 | 2,710 | 2,780 | 48,000 | 2,527.27 |
| 1991-10-04 | 2,950 | 2,950 | 2,840 | 2,840 | 33,000 | 2,581.82 |
| 1991-10-03 | 2,990 | 3,000 | 2,910 | 2,950 | 36,000 | 2,681.82 |
| 1991-10-02 | 2,980 | 2,980 | 2,940 | 2,980 | 9,000 | 2,709.09 |
| 1991-10-01 | 2,900 | 2,980 | 2,900 | 2,980 | 13,000 | 2,709.09 |
| 1991-09-27 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,772.73 |
| 1991-09-26 | 3,000 | 3,050 | 3,000 | 3,050 | 27,000 | 2,772.73 |
| 1991-09-25 | 2,960 | 2,990 | 2,960 | 2,990 | 47,000 | 2,718.18 |
| 1991-09-24 | 2,990 | 3,000 | 2,980 | 3,000 | 36,000 | 2,727.27 |
| 1991-09-20 | 2,920 | 3,030 | 2,920 | 3,000 | 93,000 | 2,727.27 |
| 1991-09-19 | 2,860 | 2,910 | 2,860 | 2,900 | 86,000 | 2,636.36 |
| 1991-09-18 | 2,760 | 2,850 | 2,760 | 2,850 | 50,000 | 2,590.91 |
| 1991-09-17 | 2,750 | 2,800 | 2,750 | 2,800 | 8,000 | 2,545.45 |
| 1991-09-13 | 2,800 | 2,850 | 2,800 | 2,800 | 36,000 | 2,545.45 |
| 1991-09-12 | 2,860 | 2,900 | 2,830 | 2,830 | 30,000 | 2,572.73 |
| 1991-09-11 | 2,860 | 2,860 | 2,860 | 2,860 | 24,000 | 2,600 |
| 1991-09-10 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,609.09 |
| 1991-09-09 | 2,880 | 2,880 | 2,850 | 2,850 | 26,000 | 2,590.91 |
| 1991-09-06 | 2,850 | 2,870 | 2,850 | 2,870 | 20,000 | 2,609.09 |
| 1991-09-05 | 2,840 | 2,850 | 2,830 | 2,840 | 20,000 | 2,581.82 |
| 1991-09-04 | 2,820 | 2,840 | 2,820 | 2,840 | 14,000 | 2,581.82 |
| 1991-09-03 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,581.82 |
| 1991-09-02 | 2,800 | 2,850 | 2,800 | 2,850 | 22,000 | 2,590.91 |
| 1991-08-30 | 2,810 | 2,840 | 2,800 | 2,810 | 32,000 | 2,554.55 |
| 1991-08-29 | 2,800 | 2,850 | 2,800 | 2,850 | 10,000 | 2,590.91 |
| 1991-08-28 | 2,780 | 2,800 | 2,780 | 2,800 | 6,000 | 2,545.45 |
| 1991-08-27 | 2,860 | 2,880 | 2,810 | 2,820 | 110,000 | 2,563.64 |
| 1991-08-26 | 2,990 | 2,990 | 2,880 | 2,880 | 19,000 | 2,618.18 |
| 1991-08-23 | 2,990 | 2,990 | 2,980 | 2,980 | 14,000 | 2,709.09 |
| 1991-08-22 | 3,020 | 3,020 | 3,000 | 3,000 | 13,000 | 2,727.27 |
| 1991-08-21 | 3,000 | 3,000 | 2,970 | 2,980 | 24,000 | 2,709.09 |
| 1991-08-20 | 2,880 | 3,000 | 2,870 | 3,000 | 26,000 | 2,727.27 |
| 1991-08-19 | 2,990 | 3,000 | 2,860 | 2,860 | 57,000 | 2,600 |
| 1991-08-16 | 3,000 | 3,010 | 3,000 | 3,000 | 40,000 | 2,727.27 |
| 1991-08-15 | 3,040 | 3,040 | 3,000 | 3,040 | 20,000 | 2,763.64 |
| 1991-08-14 | 3,060 | 3,060 | 3,040 | 3,040 | 13,000 | 2,763.64 |
| 1991-08-13 | 3,000 | 3,050 | 3,000 | 3,040 | 20,000 | 2,763.64 |
| 1991-08-12 | 3,070 | 3,070 | 3,000 | 3,050 | 37,000 | 2,772.73 |
| 1991-08-09 | 3,090 | 3,090 | 3,070 | 3,070 | 11,000 | 2,790.91 |
| 1991-08-08 | 3,090 | 3,090 | 3,050 | 3,070 | 5,000 | 2,790.91 |
| 1991-08-07 | 3,150 | 3,150 | 3,050 | 3,090 | 33,000 | 2,809.09 |
| 1991-08-06 | 3,160 | 3,170 | 3,100 | 3,110 | 32,000 | 2,827.27 |
| 1991-08-05 | 3,240 | 3,250 | 3,150 | 3,200 | 35,000 | 2,909.09 |
| 1991-08-02 | 3,090 | 3,250 | 3,090 | 3,240 | 56,000 | 2,945.45 |
| 1991-08-01 | 3,100 | 3,100 | 3,090 | 3,100 | 37,000 | 2,818.18 |
| 1991-07-31 | 3,000 | 3,100 | 3,000 | 3,100 | 46,000 | 2,818.18 |
| 1991-07-30 | 3,070 | 3,070 | 3,000 | 3,000 | 38,000 | 2,727.27 |
| 1991-07-29 | 3,090 | 3,090 | 3,070 | 3,070 | 10,000 | 2,790.91 |
| 1991-07-26 | 3,100 | 3,100 | 3,050 | 3,100 | 15,000 | 2,818.18 |
| 1991-07-25 | 3,100 | 3,130 | 3,050 | 3,050 | 24,000 | 2,772.73 |
| 1991-07-24 | 3,100 | 3,140 | 3,080 | 3,100 | 10,000 | 2,818.18 |
| 1991-07-23 | 3,050 | 3,100 | 3,050 | 3,100 | 14,000 | 2,818.18 |
| 1991-07-22 | 3,080 | 3,080 | 3,050 | 3,080 | 13,000 | 2,800 |
| 1991-07-19 | 3,110 | 3,110 | 3,100 | 3,100 | 27,000 | 2,818.18 |
| 1991-07-18 | 3,150 | 3,150 | 3,100 | 3,100 | 13,000 | 2,818.18 |
| 1991-07-17 | 3,140 | 3,180 | 3,130 | 3,130 | 57,000 | 2,845.45 |
| 1991-07-16 | 3,140 | 3,150 | 3,140 | 3,140 | 11,000 | 2,854.55 |
| 1991-07-15 | 3,110 | 3,160 | 3,110 | 3,120 | 11,000 | 2,836.36 |
| 1991-07-12 | 3,100 | 3,100 | 3,100 | 3,100 | 14,000 | 2,818.18 |
| 1991-07-11 | 3,120 | 3,140 | 3,100 | 3,100 | 28,000 | 2,818.18 |
| 1991-07-10 | 3,100 | 3,140 | 3,100 | 3,140 | 39,000 | 2,854.55 |
| 1991-07-09 | 3,050 | 3,050 | 2,900 | 2,980 | 44,000 | 2,709.09 |
| 1991-07-08 | 3,180 | 3,180 | 3,020 | 3,060 | 27,000 | 2,781.82 |
| 1991-07-05 | 3,230 | 3,230 | 3,180 | 3,180 | 13,000 | 2,890.91 |
| 1991-07-04 | 3,140 | 3,180 | 3,130 | 3,180 | 6,000 | 2,890.91 |
| 1991-07-03 | 3,350 | 3,350 | 3,200 | 3,200 | 25,000 | 2,909.09 |
| 1991-07-02 | 3,380 | 3,380 | 3,300 | 3,350 | 55,000 | 3,045.45 |
| 1991-07-01 | 3,410 | 3,410 | 3,370 | 3,370 | 17,000 | 3,063.64 |
| 1991-06-28 | 3,390 | 3,390 | 3,310 | 3,310 | 16,000 | 3,009.09 |
| 1991-06-27 | 3,340 | 3,410 | 3,310 | 3,310 | 44,000 | 3,009.09 |
| 1991-06-26 | 3,370 | 3,430 | 3,320 | 3,390 | 275,000 | 3,081.82 |
| 1991-06-25 | 3,310 | 3,370 | 3,300 | 3,370 | 70,000 | 3,063.64 |
| 1991-06-24 | 3,410 | 3,440 | 3,310 | 3,390 | 139,000 | 3,081.82 |
| 1991-06-21 | 3,300 | 3,410 | 3,300 | 3,410 | 108,000 | 3,100 |
| 1991-06-20 | 3,200 | 3,340 | 3,200 | 3,320 | 119,000 | 3,018.18 |
| 1991-06-19 | 3,260 | 3,260 | 3,200 | 3,250 | 31,000 | 2,954.55 |
| 1991-06-18 | 3,350 | 3,350 | 3,270 | 3,330 | 9,000 | 3,027.27 |
| 1991-06-17 | 3,430 | 3,430 | 3,380 | 3,380 | 67,000 | 3,072.73 |
| 1991-06-14 | 3,350 | 3,450 | 3,300 | 3,430 | 164,000 | 3,118.18 |
| 1991-06-13 | 3,270 | 3,490 | 3,260 | 3,400 | 115,000 | 3,090.91 |
| 1991-06-12 | 3,260 | 3,310 | 3,250 | 3,280 | 112,000 | 2,981.82 |
| 1991-06-11 | 3,200 | 3,290 | 3,170 | 3,260 | 51,000 | 2,963.64 |
| 1991-06-10 | 3,220 | 3,250 | 3,220 | 3,250 | 22,000 | 2,954.55 |
| 1991-06-07 | 3,290 | 3,300 | 3,240 | 3,300 | 18,000 | 3,000 |
| 1991-06-06 | 3,280 | 3,300 | 3,200 | 3,300 | 17,000 | 3,000 |
| 1991-06-05 | 3,200 | 3,250 | 3,150 | 3,250 | 23,000 | 2,954.55 |
| 1991-06-04 | 3,200 | 3,200 | 3,110 | 3,160 | 82,000 | 2,872.73 |
| 1991-06-03 | 3,270 | 3,270 | 3,210 | 3,220 | 12,000 | 2,927.27 |
| 1991-05-31 | 3,200 | 3,300 | 3,200 | 3,290 | 35,000 | 2,990.91 |
| 1991-05-30 | 3,190 | 3,250 | 3,150 | 3,250 | 34,000 | 2,954.55 |
| 1991-05-29 | 3,150 | 3,190 | 3,050 | 3,190 | 33,000 | 2,900 |
| 1991-05-28 | 3,050 | 3,100 | 3,050 | 3,100 | 8,000 | 2,818.18 |
| 1991-05-27 | 3,050 | 3,100 | 2,990 | 3,100 | 61,000 | 2,818.18 |
| 1991-05-24 | 3,250 | 3,270 | 3,200 | 3,200 | 54,000 | 2,909.09 |
| 1991-05-23 | 3,300 | 3,300 | 3,150 | 3,280 | 66,000 | 2,981.82 |
| 1991-05-22 | 3,340 | 3,340 | 3,270 | 3,340 | 26,000 | 3,036.36 |
| 1991-05-21 | 3,350 | 3,350 | 3,260 | 3,340 | 23,000 | 3,036.36 |
| 1991-05-20 | 3,360 | 3,360 | 3,310 | 3,350 | 17,000 | 3,045.45 |
| 1991-05-17 | 3,350 | 3,420 | 3,350 | 3,420 | 4,000 | 3,109.09 |
| 1991-05-16 | 3,440 | 3,460 | 3,440 | 3,460 | 6,000 | 3,145.45 |
| 1991-05-15 | 3,470 | 3,490 | 3,400 | 3,490 | 18,000 | 3,172.73 |
| 1991-05-14 | 3,510 | 3,540 | 3,500 | 3,540 | 33,000 | 3,218.18 |
| 1991-05-13 | 3,590 | 3,600 | 3,550 | 3,560 | 44,000 | 3,236.36 |
| 1991-05-10 | 3,540 | 3,640 | 3,530 | 3,600 | 195,000 | 3,272.73 |
| 1991-05-09 | 3,490 | 3,520 | 3,430 | 3,510 | 128,000 | 3,190.91 |
| 1991-05-08 | 3,430 | 3,490 | 3,370 | 3,470 | 470,000 | 3,154.55 |
| 1991-05-07 | 3,480 | 3,500 | 3,450 | 3,480 | 33,000 | 3,163.64 |
| 1991-05-02 | 3,490 | 3,550 | 3,450 | 3,500 | 87,000 | 3,181.82 |
| 1991-05-01 | 3,450 | 3,450 | 3,400 | 3,450 | 83,000 | 3,136.36 |
| 1991-04-30 | 3,490 | 3,490 | 3,380 | 3,440 | 49,000 | 3,127.27 |
| 1991-04-26 | 3,490 | 3,490 | 3,450 | 3,470 | 44,000 | 3,154.55 |
| 1991-04-25 | 3,500 | 3,550 | 3,470 | 3,490 | 101,000 | 3,172.73 |
| 1991-04-24 | 3,560 | 3,590 | 3,520 | 3,550 | 57,000 | 3,227.27 |
| 1991-04-23 | 3,590 | 3,590 | 3,550 | 3,580 | 71,000 | 3,254.55 |
| 1991-04-22 | 3,630 | 3,630 | 3,570 | 3,590 | 108,000 | 3,263.64 |
| 1991-04-19 | 3,500 | 3,630 | 3,500 | 3,600 | 114,000 | 3,272.73 |
| 1991-04-18 | 3,600 | 3,650 | 3,550 | 3,550 | 179,000 | 3,227.27 |
| 1991-04-17 | 3,500 | 3,570 | 3,460 | 3,570 | 225,000 | 3,245.45 |
| 1991-04-16 | 3,500 | 3,510 | 3,410 | 3,460 | 200,000 | 3,145.45 |
| 1991-04-15 | 3,430 | 3,480 | 3,420 | 3,450 | 127,000 | 3,136.36 |
| 1991-04-12 | 3,300 | 3,480 | 3,300 | 3,480 | 201,000 | 3,163.64 |
| 1991-04-11 | 3,330 | 3,380 | 3,310 | 3,350 | 181,000 | 3,045.45 |
| 1991-04-10 | 3,250 | 3,350 | 3,200 | 3,350 | 164,000 | 3,045.45 |
| 1991-04-09 | 3,300 | 3,330 | 3,250 | 3,270 | 103,000 | 2,972.73 |
| 1991-04-08 | 3,330 | 3,350 | 3,300 | 3,340 | 159,000 | 3,036.36 |
| 1991-04-05 | 3,350 | 3,410 | 3,340 | 3,400 | 405,000 | 3,090.91 |
| 1991-04-04 | 3,270 | 3,350 | 3,250 | 3,330 | 73,000 | 3,027.27 |
| 1991-04-03 | 3,350 | 3,350 | 3,250 | 3,330 | 104,000 | 3,027.27 |
| 1991-04-02 | 3,380 | 3,380 | 3,320 | 3,350 | 119,000 | 3,045.45 |
| 1991-04-01 | 3,400 | 3,430 | 3,320 | 3,430 | 186,000 | 3,118.18 |
| 1991-03-29 | 3,200 | 3,420 | 3,180 | 3,420 | 429,000 | 3,109.09 |
| 1991-03-28 | 3,200 | 3,270 | 3,120 | 3,250 | 277,000 | 2,954.55 |
| 1991-03-27 | 2,940 | 3,100 | 2,910 | 3,100 | 140,000 | 2,818.18 |
| 1991-03-26 | 3,000 | 3,010 | 2,940 | 2,980 | 64,000 | 2,709.09 |
| 1991-03-25 | 3,320 | 3,370 | 3,240 | 3,300 | 73,000 | 2,727.27 |
| 1991-03-22 | 3,420 | 3,420 | 3,330 | 3,370 | 75,000 | 2,785.12 |
| 1991-03-20 | 3,410 | 3,460 | 3,350 | 3,460 | 139,000 | 2,859.50 |
| 1991-03-19 | 3,390 | 3,490 | 3,390 | 3,460 | 100,000 | 2,859.50 |
| 1991-03-18 | 3,380 | 3,470 | 3,350 | 3,470 | 126,000 | 2,867.77 |
| 1991-03-15 | 3,240 | 3,410 | 3,190 | 3,390 | 272,000 | 2,801.65 |
| 1991-03-14 | 3,170 | 3,210 | 3,170 | 3,190 | 80,000 | 2,636.36 |
| 1991-03-13 | 3,240 | 3,250 | 3,190 | 3,220 | 69,000 | 2,661.16 |
| 1991-03-12 | 3,260 | 3,280 | 3,210 | 3,250 | 48,000 | 2,685.95 |
| 1991-03-11 | 3,290 | 3,300 | 3,280 | 3,290 | 43,000 | 2,719.01 |
| 1991-03-08 | 3,300 | 3,300 | 3,240 | 3,240 | 53,000 | 2,677.69 |
| 1991-03-07 | 3,250 | 3,320 | 3,240 | 3,260 | 117,000 | 2,694.21 |
| 1991-03-06 | 3,240 | 3,290 | 3,200 | 3,240 | 192,000 | 2,677.69 |
| 1991-03-05 | 3,100 | 3,240 | 3,100 | 3,190 | 178,000 | 2,636.36 |
| 1991-03-04 | 3,010 | 3,100 | 3,010 | 3,100 | 132,000 | 2,561.98 |
| 1991-03-01 | 2,960 | 3,000 | 2,950 | 2,990 | 111,000 | 2,471.07 |
| 1991-02-28 | 2,950 | 3,000 | 2,890 | 2,960 | 115,000 | 2,446.28 |
| 1991-02-27 | 2,870 | 2,950 | 2,870 | 2,950 | 33,000 | 2,438.02 |
| 1991-02-26 | 2,970 | 2,970 | 2,900 | 2,900 | 27,000 | 2,396.69 |
| 1991-02-25 | 2,870 | 2,980 | 2,870 | 2,980 | 74,000 | 2,462.81 |
| 1991-02-22 | 2,870 | 2,910 | 2,870 | 2,870 | 18,000 | 2,371.90 |
| 1991-02-21 | 2,880 | 2,920 | 2,880 | 2,910 | 32,000 | 2,404.96 |
| 1991-02-20 | 2,900 | 2,920 | 2,830 | 2,900 | 72,000 | 2,396.69 |
| 1991-02-19 | 2,900 | 2,920 | 2,880 | 2,900 | 19,000 | 2,396.69 |
| 1991-02-18 | 2,980 | 3,000 | 2,900 | 2,900 | 50,000 | 2,396.69 |
| 1991-02-15 | 2,670 | 2,820 | 2,670 | 2,820 | 53,000 | 2,330.58 |
| 1991-02-14 | 2,760 | 2,770 | 2,680 | 2,710 | 57,000 | 2,239.67 |
| 1991-02-13 | 2,700 | 2,740 | 2,700 | 2,740 | 21,000 | 2,264.46 |
| 1991-02-12 | 2,770 | 2,770 | 2,700 | 2,700 | 42,000 | 2,231.41 |
| 1991-02-08 | 2,720 | 2,750 | 2,720 | 2,720 | 35,000 | 2,247.93 |
| 1991-02-07 | 2,760 | 2,760 | 2,680 | 2,740 | 40,000 | 2,264.46 |
| 1991-02-06 | 2,810 | 2,830 | 2,750 | 2,750 | 57,000 | 2,272.73 |
| 1991-02-05 | 2,820 | 2,820 | 2,770 | 2,770 | 103,000 | 2,289.26 |
| 1991-02-04 | 2,670 | 2,740 | 2,670 | 2,700 | 348,000 | 2,231.41 |
| 1991-02-01 | 2,710 | 2,730 | 2,670 | 2,710 | 110,000 | 2,239.67 |
| 1991-01-31 | 2,730 | 2,750 | 2,670 | 2,670 | 466,000 | 2,206.61 |
| 1991-01-30 | 2,570 | 2,770 | 2,570 | 2,690 | 203,000 | 2,223.14 |
| 1991-01-29 | 2,380 | 2,590 | 2,370 | 2,570 | 78,000 | 2,123.97 |
| 1991-01-28 | 2,380 | 2,380 | 2,380 | 2,380 | 6,000 | 1,966.94 |
| 1991-01-25 | 2,390 | 2,390 | 2,350 | 2,350 | 42,000 | 1,942.15 |
| 1991-01-24 | 2,370 | 2,380 | 2,340 | 2,380 | 36,000 | 1,966.94 |
| 1991-01-23 | 2,400 | 2,400 | 2,360 | 2,390 | 13,000 | 1,975.21 |
| 1991-01-22 | 2,450 | 2,450 | 2,420 | 2,430 | 24,000 | 2,008.26 |
| 1991-01-21 | 2,450 | 2,460 | 2,450 | 2,450 | 27,000 | 2,024.79 |
| 1991-01-18 | 2,540 | 2,540 | 2,430 | 2,500 | 60,000 | 2,066.12 |
| 1991-01-17 | 2,360 | 2,520 | 2,340 | 2,500 | 680,000 | 2,066.12 |
| 1991-01-16 | 2,440 | 2,440 | 2,400 | 2,400 | 30,000 | 1,983.47 |
| 1991-01-14 | 2,400 | 2,450 | 2,400 | 2,440 | 32,000 | 2,016.53 |
| 1991-01-11 | 2,320 | 2,400 | 2,300 | 2,400 | 25,000 | 1,983.47 |
| 1991-01-10 | 2,150 | 2,280 | 2,150 | 2,280 | 10,000 | 1,884.30 |
| 1991-01-09 | 2,200 | 2,200 | 2,200 | 2,200 | 16,000 | 1,818.18 |
| 1991-01-08 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,818.18 |
| 1991-01-07 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,900.83 |
| 1991-01-04 | 2,340 | 2,340 | 2,300 | 2,340 | 10,000 | 1,933.88 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
