6967 新光電気工業(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 | 2,550 | 2,550 | 2,550 | 2,550 | 8,000 | 850 |
| 1991-12-27 | 2,580 | 2,580 | 2,550 | 2,550 | 3,000 | 850 |
| 1991-12-26 | 2,500 | 2,540 | 2,500 | 2,540 | 8,000 | 846.67 |
| 1991-12-25 | 2,450 | 2,550 | 2,450 | 2,550 | 10,000 | 850 |
| 1991-12-24 | 2,510 | 2,550 | 2,490 | 2,530 | 12,000 | 843.33 |
| 1991-12-20 | 2,570 | 2,570 | 2,550 | 2,550 | 22,000 | 850 |
| 1991-12-19 | 2,570 | 2,570 | 2,550 | 2,570 | 12,000 | 856.67 |
| 1991-12-18 | 2,570 | 2,570 | 2,550 | 2,550 | 4,000 | 850 |
| 1991-12-17 | 2,550 | 2,550 | 2,510 | 2,540 | 9,000 | 846.67 |
| 1991-12-16 | 2,540 | 2,570 | 2,530 | 2,550 | 18,000 | 850 |
| 1991-12-13 | 2,570 | 2,580 | 2,570 | 2,580 | 14,000 | 860 |
| 1991-12-12 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 856.67 |
| 1991-12-11 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 843.33 |
| 1991-12-10 | 2,570 | 2,580 | 2,550 | 2,570 | 14,000 | 856.67 |
| 1991-12-09 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 856.67 |
| 1991-12-06 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 856.67 |
| 1991-12-05 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 850 |
| 1991-12-04 | 2,530 | 2,540 | 2,530 | 2,540 | 4,000 | 846.67 |
| 1991-12-03 | 2,510 | 2,550 | 2,510 | 2,530 | 9,000 | 843.33 |
| 1991-12-02 | 2,530 | 2,530 | 2,450 | 2,450 | 20,000 | 816.67 |
| 1991-11-29 | 2,550 | 2,590 | 2,510 | 2,590 | 48,000 | 863.33 |
| 1991-11-28 | 2,560 | 2,640 | 2,550 | 2,600 | 21,000 | 866.67 |
| 1991-11-27 | 2,620 | 2,640 | 2,610 | 2,640 | 24,000 | 880 |
| 1991-11-26 | 2,700 | 2,700 | 2,660 | 2,660 | 10,000 | 886.67 |
| 1991-11-25 | 2,800 | 2,800 | 2,730 | 2,730 | 9,000 | 910 |
| 1991-11-21 | 2,880 | 2,880 | 2,850 | 2,870 | 35,000 | 956.67 |
| 1991-11-20 | 2,900 | 2,900 | 2,880 | 2,880 | 5,000 | 960 |
| 1991-11-19 | 2,850 | 2,890 | 2,850 | 2,890 | 6,000 | 963.33 |
| 1991-11-18 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 966.67 |
| 1991-11-15 | 2,870 | 2,900 | 2,860 | 2,900 | 4,000 | 966.67 |
| 1991-11-14 | 3,000 | 3,000 | 2,910 | 2,910 | 15,000 | 970 |
| 1991-11-13 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,000 |
| 1991-11-12 | 2,950 | 2,980 | 2,950 | 2,980 | 4,000 | 993.33 |
| 1991-11-11 | 2,950 | 2,950 | 2,910 | 2,910 | 45,000 | 970 |
| 1991-11-08 | 2,950 | 2,950 | 2,910 | 2,910 | 13,000 | 970 |
| 1991-11-07 | 3,050 | 3,050 | 2,990 | 3,000 | 6,000 | 1,000 |
| 1991-11-06 | 3,080 | 3,080 | 3,080 | 3,080 | 5,000 | 1,026.67 |
| 1991-11-05 | 3,100 | 3,100 | 3,080 | 3,100 | 4,000 | 1,033.33 |
| 1991-11-01 | 3,110 | 3,190 | 3,110 | 3,150 | 64,000 | 1,050 |
| 1991-10-31 | 3,190 | 3,190 | 3,110 | 3,160 | 219,000 | 1,053.33 |
| 1991-10-30 | 3,210 | 3,210 | 3,200 | 3,200 | 35,000 | 1,066.67 |
| 1991-10-29 | 3,400 | 3,510 | 3,400 | 3,500 | 127,000 | 1,166.67 |
| 1991-10-28 | 3,380 | 3,380 | 3,350 | 3,380 | 22,000 | 1,126.67 |
| 1991-10-25 | 3,390 | 3,400 | 3,380 | 3,380 | 28,000 | 1,126.67 |
| 1991-10-24 | 3,240 | 3,400 | 3,240 | 3,380 | 34,000 | 1,126.67 |
| 1991-10-23 | 3,230 | 3,230 | 3,200 | 3,230 | 200,000 | 1,076.67 |
| 1991-10-22 | 3,300 | 3,300 | 3,200 | 3,200 | 61,000 | 1,066.67 |
| 1991-10-21 | 3,340 | 3,340 | 3,290 | 3,300 | 12,000 | 1,100 |
| 1991-10-18 | 3,250 | 3,340 | 3,250 | 3,340 | 5,000 | 1,113.33 |
| 1991-10-17 | 3,190 | 3,250 | 3,180 | 3,250 | 59,000 | 1,083.33 |
| 1991-10-16 | 3,190 | 3,200 | 3,180 | 3,180 | 24,000 | 1,060 |
| 1991-10-15 | 3,180 | 3,200 | 3,180 | 3,200 | 31,000 | 1,066.67 |
| 1991-10-14 | 3,200 | 3,230 | 3,160 | 3,230 | 61,000 | 1,076.67 |
| 1991-10-11 | 3,280 | 3,280 | 3,230 | 3,250 | 45,000 | 1,083.33 |
| 1991-10-09 | 3,270 | 3,300 | 3,250 | 3,280 | 65,000 | 1,093.33 |
| 1991-10-08 | 3,300 | 3,320 | 3,250 | 3,270 | 77,000 | 1,090 |
| 1991-10-07 | 3,340 | 3,340 | 3,270 | 3,300 | 69,000 | 1,100 |
| 1991-10-04 | 3,390 | 3,390 | 3,340 | 3,340 | 14,000 | 1,113.33 |
| 1991-10-03 | 3,450 | 3,450 | 3,400 | 3,450 | 47,000 | 1,150 |
| 1991-10-02 | 3,500 | 3,500 | 3,400 | 3,490 | 21,000 | 1,163.33 |
| 1991-10-01 | 3,490 | 3,510 | 3,450 | 3,500 | 26,000 | 1,166.67 |
| 1991-09-30 | 3,520 | 3,520 | 3,480 | 3,480 | 63,000 | 1,160 |
| 1991-09-27 | 3,510 | 3,540 | 3,480 | 3,530 | 92,000 | 1,176.67 |
| 1991-09-26 | 3,520 | 3,560 | 3,480 | 3,560 | 166,000 | 1,186.67 |
| 1991-09-25 | 3,450 | 3,530 | 3,450 | 3,530 | 92,000 | 1,176.67 |
| 1991-09-24 | 3,430 | 3,450 | 3,400 | 3,430 | 33,000 | 1,143.33 |
| 1991-09-20 | 3,400 | 3,450 | 3,400 | 3,450 | 58,000 | 1,150 |
| 1991-09-19 | 3,370 | 3,420 | 3,340 | 3,420 | 22,000 | 1,140 |
| 1991-09-18 | 3,300 | 3,420 | 3,300 | 3,420 | 45,000 | 1,140 |
| 1991-09-17 | 3,340 | 3,340 | 3,280 | 3,280 | 15,000 | 1,093.33 |
| 1991-09-13 | 3,200 | 3,340 | 3,200 | 3,340 | 56,000 | 1,113.33 |
| 1991-09-12 | 3,180 | 3,290 | 3,150 | 3,250 | 40,000 | 1,083.33 |
| 1991-09-11 | 3,200 | 3,200 | 3,150 | 3,200 | 12,000 | 1,066.67 |
| 1991-09-10 | 3,150 | 3,210 | 3,150 | 3,200 | 105,000 | 1,066.67 |
| 1991-09-09 | 3,100 | 3,180 | 3,100 | 3,180 | 25,000 | 1,060 |
| 1991-09-06 | 3,050 | 3,050 | 3,050 | 3,050 | 15,000 | 1,016.67 |
| 1991-09-05 | 2,980 | 3,000 | 2,940 | 2,940 | 43,000 | 980 |
| 1991-09-04 | 2,980 | 3,000 | 2,980 | 3,000 | 15,000 | 1,000 |
| 1991-09-03 | 2,980 | 2,980 | 2,980 | 2,980 | 10,000 | 993.33 |
| 1991-09-02 | 2,900 | 2,900 | 2,900 | 2,900 | 26,000 | 966.67 |
| 1991-08-30 | 2,910 | 2,910 | 2,850 | 2,850 | 6,000 | 950 |
| 1991-08-29 | 2,810 | 2,840 | 2,810 | 2,840 | 4,000 | 946.67 |
| 1991-08-28 | 2,820 | 2,820 | 2,800 | 2,800 | 18,000 | 933.33 |
| 1991-08-27 | 2,900 | 2,900 | 2,820 | 2,820 | 12,000 | 940 |
| 1991-08-26 | 2,980 | 2,980 | 2,840 | 2,900 | 28,000 | 966.67 |
| 1991-08-23 | 3,010 | 3,050 | 2,900 | 2,970 | 87,000 | 990 |
| 1991-08-22 | 3,020 | 3,070 | 3,000 | 3,000 | 32,000 | 1,000 |
| 1991-08-21 | 2,870 | 2,960 | 2,870 | 2,950 | 45,000 | 983.33 |
| 1991-08-20 | 2,950 | 2,970 | 2,950 | 2,950 | 22,000 | 983.33 |
| 1991-08-19 | 3,250 | 3,250 | 3,050 | 3,050 | 39,000 | 1,016.67 |
| 1991-08-16 | 3,250 | 3,250 | 3,220 | 3,250 | 33,000 | 1,083.33 |
| 1991-08-15 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 1,086.67 |
| 1991-08-14 | 3,280 | 3,350 | 3,260 | 3,260 | 67,000 | 1,086.67 |
| 1991-08-13 | 3,300 | 3,330 | 3,300 | 3,330 | 35,000 | 1,110 |
| 1991-08-12 | 3,290 | 3,340 | 3,290 | 3,320 | 9,000 | 1,106.67 |
| 1991-08-09 | 3,300 | 3,300 | 3,260 | 3,300 | 78,000 | 1,100 |
| 1991-08-08 | 3,230 | 3,310 | 3,200 | 3,300 | 133,000 | 1,100 |
| 1991-08-07 | 3,390 | 3,390 | 3,200 | 3,200 | 31,000 | 1,066.67 |
| 1991-08-06 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 1,130 |
| 1991-08-05 | 3,550 | 3,550 | 3,480 | 3,480 | 16,000 | 1,160 |
| 1991-08-02 | 3,410 | 3,550 | 3,400 | 3,550 | 87,000 | 1,183.33 |
| 1991-08-01 | 3,500 | 3,500 | 3,460 | 3,460 | 23,000 | 1,153.33 |
| 1991-07-31 | 3,390 | 3,530 | 3,390 | 3,520 | 51,000 | 1,173.33 |
| 1991-07-30 | 3,200 | 3,400 | 3,200 | 3,400 | 43,000 | 1,133.33 |
| 1991-07-29 | 3,220 | 3,220 | 3,200 | 3,200 | 22,000 | 1,066.67 |
| 1991-07-26 | 3,260 | 3,280 | 3,250 | 3,260 | 22,000 | 1,086.67 |
| 1991-07-25 | 3,320 | 3,350 | 3,290 | 3,300 | 83,000 | 1,100 |
| 1991-07-24 | 3,320 | 3,400 | 3,320 | 3,370 | 34,000 | 1,123.33 |
| 1991-07-23 | 3,300 | 3,370 | 3,280 | 3,370 | 22,000 | 1,123.33 |
| 1991-07-22 | 3,400 | 3,400 | 3,400 | 3,400 | 20,000 | 1,133.33 |
| 1991-07-19 | 3,530 | 3,540 | 3,440 | 3,450 | 34,000 | 1,150 |
| 1991-07-18 | 3,480 | 3,480 | 3,480 | 3,480 | 6,000 | 1,160 |
| 1991-07-17 | 3,560 | 3,610 | 3,500 | 3,500 | 23,000 | 1,166.67 |
| 1991-07-16 | 3,700 | 3,700 | 3,600 | 3,660 | 63,000 | 1,220 |
| 1991-07-15 | 3,680 | 3,710 | 3,670 | 3,700 | 134,000 | 1,233.33 |
| 1991-07-12 | 3,600 | 3,690 | 3,560 | 3,690 | 149,000 | 1,230 |
| 1991-07-11 | 3,510 | 3,600 | 3,490 | 3,600 | 90,000 | 1,200 |
| 1991-07-10 | 3,350 | 3,510 | 3,350 | 3,510 | 35,000 | 1,170 |
| 1991-07-09 | 3,350 | 3,400 | 3,300 | 3,390 | 48,000 | 1,130 |
| 1991-07-08 | 3,450 | 3,450 | 3,360 | 3,360 | 25,000 | 1,120 |
| 1991-07-05 | 3,500 | 3,500 | 3,400 | 3,450 | 45,000 | 1,150 |
| 1991-07-04 | 3,490 | 3,500 | 3,360 | 3,460 | 171,000 | 1,153.33 |
| 1991-07-03 | 3,590 | 3,620 | 3,540 | 3,540 | 180,000 | 1,180 |
| 1991-07-02 | 3,450 | 3,640 | 3,450 | 3,610 | 553,001 | 1,203.33 |
| 1991-07-01 | 3,400 | 3,500 | 3,400 | 3,440 | 96,000 | 1,146.67 |
| 1991-06-28 | 3,300 | 3,430 | 3,300 | 3,300 | 238,000 | 1,100 |
| 1991-06-27 | 3,350 | 3,350 | 3,280 | 3,280 | 21,000 | 1,093.33 |
| 1991-06-26 | 3,280 | 3,350 | 3,280 | 3,300 | 18,000 | 1,100 |
| 1991-06-25 | 3,270 | 3,310 | 3,250 | 3,310 | 54,000 | 1,103.33 |
| 1991-06-24 | 3,400 | 3,400 | 3,350 | 3,350 | 39,000 | 1,116.67 |
| 1991-06-21 | 3,310 | 3,370 | 3,310 | 3,350 | 22,000 | 1,116.67 |
| 1991-06-20 | 3,280 | 3,300 | 3,280 | 3,300 | 11,000 | 1,100 |
| 1991-06-19 | 3,440 | 3,440 | 3,290 | 3,320 | 24,000 | 1,106.67 |
| 1991-06-18 | 3,410 | 3,450 | 3,360 | 3,450 | 76,000 | 1,150 |
| 1991-06-17 | 3,440 | 3,460 | 3,360 | 3,400 | 51,000 | 1,133.33 |
| 1991-06-14 | 3,400 | 3,450 | 3,370 | 3,420 | 175,000 | 1,140 |
| 1991-06-13 | 3,220 | 3,350 | 3,220 | 3,350 | 91,000 | 1,116.67 |
| 1991-06-12 | 3,350 | 3,360 | 3,270 | 3,270 | 90,000 | 1,090 |
| 1991-06-11 | 3,200 | 3,280 | 3,170 | 3,270 | 109,000 | 1,090 |
| 1991-06-10 | 3,210 | 3,220 | 3,200 | 3,200 | 14,000 | 1,066.67 |
| 1991-06-07 | 3,190 | 3,300 | 3,190 | 3,210 | 79,000 | 1,070 |
| 1991-06-06 | 3,210 | 3,270 | 3,210 | 3,210 | 44,000 | 1,070 |
| 1991-06-05 | 3,340 | 3,340 | 3,300 | 3,300 | 60,000 | 1,100 |
| 1991-06-04 | 3,300 | 3,380 | 3,290 | 3,340 | 32,000 | 1,113.33 |
| 1991-06-03 | 3,400 | 3,400 | 3,350 | 3,380 | 36,000 | 1,126.67 |
| 1991-05-31 | 3,340 | 3,400 | 3,250 | 3,380 | 28,000 | 1,126.67 |
| 1991-05-30 | 3,170 | 3,330 | 3,160 | 3,330 | 27,000 | 1,110 |
| 1991-05-29 | 3,130 | 3,130 | 3,080 | 3,130 | 22,000 | 1,043.33 |
| 1991-05-28 | 3,100 | 3,100 | 3,080 | 3,080 | 24,000 | 1,026.67 |
| 1991-05-27 | 3,160 | 3,160 | 3,100 | 3,100 | 14,000 | 1,033.33 |
| 1991-05-24 | 3,200 | 3,210 | 3,140 | 3,140 | 24,000 | 1,046.67 |
| 1991-05-23 | 3,100 | 3,160 | 3,100 | 3,160 | 19,000 | 1,053.33 |
| 1991-05-22 | 3,120 | 3,120 | 3,080 | 3,100 | 56,000 | 1,033.33 |
| 1991-05-21 | 3,050 | 3,120 | 3,050 | 3,120 | 40,000 | 1,040 |
| 1991-05-20 | 3,090 | 3,100 | 3,080 | 3,080 | 25,000 | 1,026.67 |
| 1991-05-17 | 3,100 | 3,200 | 3,100 | 3,100 | 114,000 | 1,033.33 |
| 1991-05-16 | 3,250 | 3,250 | 3,150 | 3,150 | 16,000 | 1,050 |
| 1991-05-15 | 3,350 | 3,350 | 3,300 | 3,300 | 18,000 | 1,100 |
| 1991-05-14 | 3,430 | 3,430 | 3,400 | 3,400 | 24,000 | 1,133.33 |
| 1991-05-13 | 3,490 | 3,500 | 3,430 | 3,430 | 46,000 | 1,143.33 |
| 1991-05-10 | 3,500 | 3,570 | 3,470 | 3,530 | 281,000 | 1,176.67 |
| 1991-05-09 | 3,420 | 3,520 | 3,410 | 3,450 | 291,000 | 1,150 |
| 1991-05-08 | 3,480 | 3,480 | 3,400 | 3,410 | 62,000 | 1,136.67 |
| 1991-05-07 | 3,380 | 3,480 | 3,380 | 3,480 | 116,000 | 1,160 |
| 1991-05-02 | 3,360 | 3,450 | 3,300 | 3,400 | 110,000 | 1,133.33 |
| 1991-05-01 | 3,260 | 3,340 | 3,240 | 3,320 | 71,000 | 1,106.67 |
| 1991-04-30 | 3,230 | 3,230 | 3,210 | 3,210 | 16,000 | 1,070 |
| 1991-04-26 | 3,210 | 3,400 | 3,200 | 3,400 | 34,000 | 1,133.33 |
| 1991-04-25 | 3,350 | 3,400 | 3,340 | 3,340 | 22,000 | 1,113.33 |
| 1991-04-24 | 3,380 | 3,380 | 3,300 | 3,310 | 35,000 | 1,103.33 |
| 1991-04-23 | 3,450 | 3,450 | 3,370 | 3,410 | 54,000 | 1,136.67 |
| 1991-04-22 | 3,430 | 3,550 | 3,430 | 3,500 | 78,000 | 1,166.67 |
| 1991-04-19 | 3,370 | 3,500 | 3,330 | 3,480 | 201,000 | 1,160 |
| 1991-04-18 | 3,360 | 3,390 | 3,300 | 3,390 | 74,000 | 1,130 |
| 1991-04-17 | 3,250 | 3,360 | 3,250 | 3,310 | 83,000 | 1,103.33 |
| 1991-04-16 | 3,300 | 3,330 | 3,260 | 3,270 | 61,000 | 1,090 |
| 1991-04-15 | 3,300 | 3,360 | 3,280 | 3,280 | 58,000 | 1,093.33 |
| 1991-04-12 | 3,380 | 3,380 | 3,210 | 3,350 | 137,000 | 1,116.67 |
| 1991-04-11 | 3,420 | 3,510 | 3,320 | 3,360 | 160,000 | 1,120 |
| 1991-04-10 | 3,250 | 3,420 | 3,220 | 3,380 | 291,000 | 1,126.67 |
| 1991-04-09 | 3,130 | 3,240 | 3,130 | 3,220 | 195,000 | 1,073.33 |
| 1991-04-08 | 3,190 | 3,200 | 3,150 | 3,150 | 26,000 | 1,050 |
| 1991-04-05 | 3,120 | 3,200 | 3,100 | 3,200 | 111,000 | 1,066.67 |
| 1991-04-04 | 3,020 | 3,170 | 3,020 | 3,170 | 154,000 | 1,056.67 |
| 1991-04-03 | 3,060 | 3,080 | 3,020 | 3,020 | 52,000 | 1,006.67 |
| 1991-04-02 | 3,050 | 3,060 | 3,020 | 3,020 | 18,000 | 1,006.67 |
| 1991-04-01 | 3,180 | 3,180 | 3,100 | 3,100 | 36,000 | 1,033.33 |
| 1991-03-29 | 3,130 | 3,200 | 3,130 | 3,190 | 84,000 | 1,063.33 |
| 1991-03-28 | 3,090 | 3,100 | 3,000 | 3,050 | 42,000 | 1,016.67 |
| 1991-03-27 | 3,090 | 3,120 | 3,010 | 3,100 | 44,000 | 1,033.33 |
| 1991-03-26 | 3,050 | 3,150 | 3,050 | 3,090 | 43,000 | 1,030 |
| 1991-03-25 | 3,100 | 3,100 | 3,050 | 3,050 | 149,000 | 1,016.67 |
| 1991-03-22 | 3,120 | 3,180 | 3,100 | 3,110 | 170,000 | 1,036.67 |
| 1991-03-20 | 3,170 | 3,220 | 3,120 | 3,120 | 149,000 | 1,040 |
| 1991-03-19 | 3,060 | 3,300 | 3,050 | 3,270 | 374,000 | 1,090 |
| 1991-03-18 | 3,070 | 3,100 | 3,030 | 3,060 | 212,000 | 1,020 |
| 1991-03-15 | 2,950 | 3,130 | 2,930 | 3,110 | 704,001 | 1,036.67 |
| 1991-03-14 | 2,700 | 2,890 | 2,700 | 2,890 | 690,001 | 963.33 |
| 1991-03-13 | 2,570 | 2,600 | 2,530 | 2,600 | 12,000 | 866.67 |
| 1991-03-12 | 2,660 | 2,660 | 2,600 | 2,600 | 24,000 | 866.67 |
| 1991-03-11 | 2,750 | 2,800 | 2,700 | 2,700 | 67,000 | 900 |
| 1991-03-08 | 2,730 | 2,730 | 2,670 | 2,730 | 125,000 | 910 |
| 1991-03-07 | 2,710 | 2,750 | 2,670 | 2,730 | 80,000 | 910 |
| 1991-03-06 | 2,760 | 2,760 | 2,610 | 2,750 | 128,000 | 916.67 |
| 1991-03-05 | 2,700 | 2,780 | 2,680 | 2,750 | 288,000 | 916.67 |
| 1991-03-04 | 2,620 | 2,700 | 2,580 | 2,700 | 163,000 | 900 |
| 1991-03-01 | 2,480 | 2,580 | 2,430 | 2,580 | 254,000 | 860 |
| 1991-02-28 | 2,530 | 2,530 | 2,470 | 2,480 | 96,000 | 826.67 |
| 1991-02-27 | 2,410 | 2,520 | 2,380 | 2,520 | 64,000 | 840 |
| 1991-02-26 | 2,400 | 2,410 | 2,390 | 2,400 | 53,000 | 800 |
| 1991-02-25 | 2,480 | 2,510 | 2,430 | 2,430 | 38,000 | 810 |
| 1991-02-22 | 2,410 | 2,520 | 2,400 | 2,510 | 271,000 | 836.67 |
| 1991-02-21 | 2,140 | 2,350 | 2,140 | 2,300 | 92,000 | 766.67 |
| 1991-02-20 | 2,110 | 2,150 | 2,050 | 2,140 | 8,000 | 713.33 |
| 1991-02-19 | 2,160 | 2,160 | 2,110 | 2,110 | 20,000 | 703.33 |
| 1991-02-18 | 2,110 | 2,200 | 2,110 | 2,160 | 155,000 | 720 |
| 1991-02-15 | 2,080 | 2,150 | 2,080 | 2,150 | 30,000 | 716.67 |
| 1991-02-14 | 2,190 | 2,190 | 2,120 | 2,120 | 98,000 | 706.67 |
| 1991-02-13 | 2,200 | 2,200 | 2,090 | 2,180 | 90,000 | 726.67 |
| 1991-02-12 | 2,200 | 2,240 | 2,180 | 2,240 | 180,000 | 746.67 |
| 1991-02-08 | 2,230 | 2,230 | 2,130 | 2,150 | 58,000 | 716.67 |
| 1991-02-07 | 2,250 | 2,250 | 2,180 | 2,180 | 53,000 | 726.67 |
| 1991-02-06 | 2,280 | 2,300 | 2,220 | 2,290 | 172,000 | 763.33 |
| 1991-02-05 | 2,170 | 2,260 | 2,150 | 2,260 | 138,000 | 753.33 |
| 1991-02-04 | 2,050 | 2,130 | 2,040 | 2,130 | 58,000 | 710 |
| 1991-02-01 | 2,000 | 2,040 | 1,980 | 2,010 | 44,000 | 670 |
| 1991-01-31 | 1,980 | 2,050 | 1,950 | 1,960 | 162,000 | 653.33 |
| 1991-01-30 | 1,920 | 2,000 | 1,900 | 1,950 | 157,000 | 650 |
| 1991-01-29 | 1,800 | 1,890 | 1,790 | 1,890 | 43,000 | 630 |
| 1991-01-28 | 1,700 | 1,730 | 1,700 | 1,730 | 66,000 | 576.67 |
| 1991-01-25 | 1,700 | 1,730 | 1,670 | 1,670 | 32,000 | 556.67 |
| 1991-01-24 | 1,580 | 1,700 | 1,580 | 1,700 | 33,000 | 566.67 |
| 1991-01-23 | 1,580 | 1,620 | 1,550 | 1,550 | 21,000 | 516.67 |
| 1991-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 516.67 |
| 1991-01-21 | 1,580 | 1,600 | 1,580 | 1,580 | 34,000 | 526.67 |
| 1991-01-18 | 1,680 | 1,680 | 1,610 | 1,610 | 16,000 | 536.67 |
| 1991-01-17 | 1,580 | 1,660 | 1,580 | 1,650 | 24,000 | 550 |
| 1991-01-16 | 1,650 | 1,670 | 1,640 | 1,670 | 12,000 | 556.67 |
| 1991-01-14 | 1,680 | 1,720 | 1,680 | 1,700 | 21,000 | 566.67 |
| 1991-01-11 | 1,690 | 1,720 | 1,650 | 1,720 | 16,000 | 573.33 |
| 1991-01-10 | 1,670 | 1,690 | 1,640 | 1,690 | 19,000 | 563.33 |
| 1991-01-09 | 1,660 | 1,690 | 1,660 | 1,680 | 23,000 | 560 |
| 1991-01-08 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 560 |
| 1991-01-07 | 1,700 | 1,730 | 1,700 | 1,720 | 42,000 | 573.33 |
| 1991-01-04 | 1,630 | 1,700 | 1,630 | 1,700 | 20,000 | 566.67 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
