7733 オリンパス(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 | 1,310 | 1,340 | 1,310 | 1,340 | 230,000 | 335 |
| 1991-12-27 | 1,320 | 1,320 | 1,310 | 1,310 | 105,000 | 327.50 |
| 1991-12-26 | 1,310 | 1,330 | 1,310 | 1,310 | 134,000 | 327.50 |
| 1991-12-25 | 1,300 | 1,330 | 1,300 | 1,330 | 312,000 | 332.50 |
| 1991-12-24 | 1,350 | 1,360 | 1,290 | 1,300 | 533,000 | 325 |
| 1991-12-20 | 1,360 | 1,360 | 1,330 | 1,350 | 200,000 | 337.50 |
| 1991-12-19 | 1,370 | 1,370 | 1,350 | 1,360 | 207,000 | 340 |
| 1991-12-18 | 1,370 | 1,390 | 1,370 | 1,370 | 54,000 | 342.50 |
| 1991-12-17 | 1,400 | 1,400 | 1,380 | 1,390 | 264,000 | 347.50 |
| 1991-12-16 | 1,420 | 1,420 | 1,400 | 1,400 | 104,000 | 350 |
| 1991-12-13 | 1,410 | 1,430 | 1,390 | 1,410 | 862,000 | 352.50 |
| 1991-12-12 | 1,400 | 1,410 | 1,390 | 1,410 | 343,000 | 352.50 |
| 1991-12-11 | 1,340 | 1,380 | 1,330 | 1,380 | 186,000 | 345 |
| 1991-12-10 | 1,370 | 1,370 | 1,330 | 1,330 | 320,000 | 332.50 |
| 1991-12-09 | 1,360 | 1,390 | 1,360 | 1,360 | 154,000 | 340 |
| 1991-12-06 | 1,370 | 1,370 | 1,360 | 1,360 | 95,000 | 340 |
| 1991-12-05 | 1,400 | 1,410 | 1,370 | 1,380 | 122,000 | 345 |
| 1991-12-04 | 1,360 | 1,400 | 1,350 | 1,400 | 451,000 | 350 |
| 1991-12-03 | 1,350 | 1,370 | 1,330 | 1,350 | 376,000 | 337.50 |
| 1991-12-02 | 1,360 | 1,360 | 1,330 | 1,330 | 485,000 | 332.50 |
| 1991-11-29 | 1,410 | 1,420 | 1,360 | 1,370 | 481,000 | 342.50 |
| 1991-11-28 | 1,410 | 1,410 | 1,390 | 1,410 | 382,000 | 352.50 |
| 1991-11-27 | 1,410 | 1,430 | 1,410 | 1,420 | 464,000 | 355 |
| 1991-11-26 | 1,420 | 1,430 | 1,400 | 1,400 | 472,000 | 350 |
| 1991-11-25 | 1,410 | 1,430 | 1,410 | 1,420 | 158,000 | 355 |
| 1991-11-22 | 1,440 | 1,440 | 1,400 | 1,430 | 349,000 | 357.50 |
| 1991-11-21 | 1,450 | 1,460 | 1,420 | 1,440 | 420,000 | 360 |
| 1991-11-20 | 1,410 | 1,430 | 1,410 | 1,430 | 518,000 | 357.50 |
| 1991-11-19 | 1,450 | 1,450 | 1,420 | 1,420 | 878,000 | 355 |
| 1991-11-18 | 1,410 | 1,430 | 1,410 | 1,430 | 976,000 | 357.50 |
| 1991-11-15 | 1,490 | 1,490 | 1,460 | 1,470 | 662,000 | 367.50 |
| 1991-11-14 | 1,510 | 1,510 | 1,470 | 1,490 | 1,042,000 | 372.50 |
| 1991-11-13 | 1,510 | 1,520 | 1,500 | 1,500 | 372,000 | 375 |
| 1991-11-12 | 1,490 | 1,510 | 1,490 | 1,490 | 874,000 | 372.50 |
| 1991-11-11 | 1,500 | 1,510 | 1,480 | 1,480 | 278,000 | 370 |
| 1991-11-08 | 1,530 | 1,530 | 1,490 | 1,510 | 996,000 | 377.50 |
| 1991-11-07 | 1,500 | 1,540 | 1,490 | 1,530 | 1,803,000 | 382.50 |
| 1991-11-06 | 1,490 | 1,510 | 1,490 | 1,490 | 1,061,000 | 372.50 |
| 1991-11-05 | 1,520 | 1,520 | 1,490 | 1,510 | 1,074,000 | 377.50 |
| 1991-11-01 | 1,560 | 1,580 | 1,520 | 1,530 | 6,010,000 | 382.50 |
| 1991-10-31 | 1,510 | 1,560 | 1,500 | 1,550 | 4,996,000 | 387.50 |
| 1991-10-30 | 1,510 | 1,520 | 1,490 | 1,500 | 1,535,000 | 375 |
| 1991-10-29 | 1,480 | 1,500 | 1,460 | 1,500 | 760,000 | 375 |
| 1991-10-28 | 1,480 | 1,480 | 1,460 | 1,480 | 550,000 | 370 |
| 1991-10-25 | 1,480 | 1,480 | 1,460 | 1,460 | 334,000 | 365 |
| 1991-10-24 | 1,500 | 1,500 | 1,480 | 1,490 | 757,000 | 372.50 |
| 1991-10-23 | 1,500 | 1,500 | 1,460 | 1,500 | 744,000 | 375 |
| 1991-10-22 | 1,460 | 1,510 | 1,460 | 1,500 | 1,737,000 | 375 |
| 1991-10-21 | 1,460 | 1,470 | 1,450 | 1,460 | 953,000 | 365 |
| 1991-10-18 | 1,430 | 1,480 | 1,430 | 1,460 | 1,588,000 | 365 |
| 1991-10-17 | 1,420 | 1,430 | 1,410 | 1,430 | 318,000 | 357.50 |
| 1991-10-16 | 1,420 | 1,420 | 1,410 | 1,410 | 1,367,000 | 352.50 |
| 1991-10-15 | 1,400 | 1,420 | 1,390 | 1,420 | 576,000 | 355 |
| 1991-10-14 | 1,400 | 1,420 | 1,390 | 1,390 | 352,000 | 347.50 |
| 1991-10-11 | 1,420 | 1,430 | 1,400 | 1,410 | 433,000 | 352.50 |
| 1991-10-09 | 1,430 | 1,450 | 1,420 | 1,440 | 443,000 | 360 |
| 1991-10-08 | 1,410 | 1,460 | 1,400 | 1,430 | 1,162,000 | 357.50 |
| 1991-10-07 | 1,410 | 1,430 | 1,390 | 1,410 | 1,048,000 | 352.50 |
| 1991-10-04 | 1,450 | 1,460 | 1,420 | 1,420 | 1,654,000 | 355 |
| 1991-10-03 | 1,490 | 1,490 | 1,460 | 1,460 | 2,161,000 | 365 |
| 1991-10-02 | 1,520 | 1,520 | 1,490 | 1,490 | 2,084,000 | 372.50 |
| 1991-10-01 | 1,500 | 1,550 | 1,490 | 1,520 | 5,357,000 | 380 |
| 1991-09-30 | 1,520 | 1,530 | 1,480 | 1,480 | 2,972,000 | 370 |
| 1991-09-27 | 1,490 | 1,550 | 1,460 | 1,510 | 6,487,000 | 377.50 |
| 1991-09-26 | 1,500 | 1,510 | 1,470 | 1,480 | 2,088,000 | 370 |
| 1991-09-25 | 1,430 | 1,510 | 1,420 | 1,510 | 5,959,000 | 377.50 |
| 1991-09-24 | 1,420 | 1,430 | 1,410 | 1,420 | 1,261,000 | 355 |
| 1991-09-20 | 1,470 | 1,480 | 1,430 | 1,440 | 2,830,000 | 360 |
| 1991-09-19 | 1,400 | 1,490 | 1,400 | 1,470 | 6,055,000 | 367.50 |
| 1991-09-18 | 1,390 | 1,440 | 1,380 | 1,400 | 6,652,000 | 350 |
| 1991-09-17 | 1,360 | 1,400 | 1,330 | 1,400 | 3,504,000 | 350 |
| 1991-09-13 | 1,320 | 1,350 | 1,300 | 1,350 | 2,392,000 | 337.50 |
| 1991-09-12 | 1,270 | 1,310 | 1,270 | 1,310 | 736,000 | 327.50 |
| 1991-09-11 | 1,260 | 1,280 | 1,250 | 1,270 | 285,000 | 317.50 |
| 1991-09-10 | 1,270 | 1,280 | 1,260 | 1,270 | 1,128,000 | 317.50 |
| 1991-09-09 | 1,290 | 1,290 | 1,280 | 1,280 | 233,000 | 320 |
| 1991-09-06 | 1,290 | 1,300 | 1,270 | 1,270 | 3,003,000 | 317.50 |
| 1991-09-05 | 1,290 | 1,300 | 1,270 | 1,300 | 4,582,000 | 325 |
| 1991-09-04 | 1,280 | 1,310 | 1,270 | 1,280 | 1,081,000 | 320 |
| 1991-09-03 | 1,280 | 1,320 | 1,280 | 1,290 | 1,487,000 | 322.50 |
| 1991-09-02 | 1,230 | 1,240 | 1,210 | 1,240 | 45,000 | 310 |
| 1991-08-30 | 1,210 | 1,240 | 1,200 | 1,240 | 170,000 | 310 |
| 1991-08-29 | 1,200 | 1,210 | 1,180 | 1,200 | 139,000 | 300 |
| 1991-08-28 | 1,160 | 1,180 | 1,150 | 1,180 | 137,000 | 295 |
| 1991-08-27 | 1,160 | 1,180 | 1,150 | 1,170 | 136,000 | 292.50 |
| 1991-08-26 | 1,180 | 1,180 | 1,150 | 1,160 | 132,000 | 290 |
| 1991-08-23 | 1,160 | 1,170 | 1,160 | 1,160 | 161,000 | 290 |
| 1991-08-22 | 1,210 | 1,220 | 1,190 | 1,190 | 357,000 | 297.50 |
| 1991-08-21 | 1,130 | 1,190 | 1,130 | 1,190 | 169,000 | 297.50 |
| 1991-08-20 | 1,110 | 1,150 | 1,090 | 1,130 | 359,000 | 282.50 |
| 1991-08-19 | 1,150 | 1,170 | 1,090 | 1,090 | 455,000 | 272.50 |
| 1991-08-16 | 1,190 | 1,200 | 1,170 | 1,170 | 306,000 | 292.50 |
| 1991-08-15 | 1,190 | 1,210 | 1,180 | 1,200 | 362,000 | 300 |
| 1991-08-14 | 1,200 | 1,210 | 1,190 | 1,200 | 323,000 | 300 |
| 1991-08-13 | 1,190 | 1,210 | 1,180 | 1,190 | 414,000 | 297.50 |
| 1991-08-12 | 1,240 | 1,240 | 1,190 | 1,190 | 384,000 | 297.50 |
| 1991-08-09 | 1,260 | 1,260 | 1,240 | 1,250 | 481,000 | 312.50 |
| 1991-08-08 | 1,260 | 1,280 | 1,260 | 1,280 | 331,000 | 320 |
| 1991-08-07 | 1,280 | 1,280 | 1,260 | 1,280 | 544,000 | 320 |
| 1991-08-06 | 1,290 | 1,290 | 1,270 | 1,280 | 611,000 | 320 |
| 1991-08-05 | 1,290 | 1,310 | 1,290 | 1,290 | 513,000 | 322.50 |
| 1991-08-02 | 1,310 | 1,310 | 1,290 | 1,290 | 714,000 | 322.50 |
| 1991-08-01 | 1,310 | 1,320 | 1,300 | 1,310 | 448,000 | 327.50 |
| 1991-07-31 | 1,330 | 1,340 | 1,300 | 1,330 | 1,386,000 | 332.50 |
| 1991-07-30 | 1,310 | 1,330 | 1,300 | 1,310 | 916,000 | 327.50 |
| 1991-07-29 | 1,320 | 1,330 | 1,310 | 1,310 | 683,000 | 327.50 |
| 1991-07-26 | 1,300 | 1,330 | 1,300 | 1,310 | 883,000 | 327.50 |
| 1991-07-25 | 1,340 | 1,350 | 1,300 | 1,300 | 1,610,000 | 325 |
| 1991-07-24 | 1,330 | 1,350 | 1,320 | 1,320 | 1,292,000 | 330 |
| 1991-07-23 | 1,330 | 1,340 | 1,320 | 1,340 | 834,000 | 335 |
| 1991-07-22 | 1,340 | 1,340 | 1,320 | 1,330 | 1,112,000 | 332.50 |
| 1991-07-19 | 1,360 | 1,380 | 1,340 | 1,340 | 3,346,000 | 335 |
| 1991-07-18 | 1,330 | 1,340 | 1,300 | 1,330 | 1,234,000 | 332.50 |
| 1991-07-17 | 1,340 | 1,340 | 1,330 | 1,330 | 835,000 | 332.50 |
| 1991-07-16 | 1,360 | 1,360 | 1,340 | 1,350 | 1,025,000 | 337.50 |
| 1991-07-15 | 1,360 | 1,370 | 1,350 | 1,360 | 1,495,000 | 340 |
| 1991-07-12 | 1,340 | 1,370 | 1,330 | 1,360 | 2,165,000 | 340 |
| 1991-07-11 | 1,330 | 1,350 | 1,330 | 1,330 | 1,225,000 | 332.50 |
| 1991-07-10 | 1,300 | 1,370 | 1,290 | 1,350 | 4,376,000 | 337.50 |
| 1991-07-09 | 1,270 | 1,310 | 1,220 | 1,300 | 1,426,000 | 325 |
| 1991-07-08 | 1,290 | 1,300 | 1,250 | 1,250 | 834,000 | 312.50 |
| 1991-07-05 | 1,300 | 1,330 | 1,280 | 1,290 | 2,730,000 | 322.50 |
| 1991-07-04 | 1,250 | 1,300 | 1,240 | 1,290 | 905,000 | 322.50 |
| 1991-07-03 | 1,290 | 1,300 | 1,260 | 1,260 | 1,254,000 | 315 |
| 1991-07-02 | 1,260 | 1,310 | 1,260 | 1,300 | 3,387,000 | 325 |
| 1991-07-01 | 1,260 | 1,280 | 1,230 | 1,280 | 821,000 | 320 |
| 1991-06-28 | 1,240 | 1,250 | 1,220 | 1,240 | 439,000 | 310 |
| 1991-06-27 | 1,220 | 1,240 | 1,200 | 1,230 | 806,000 | 307.50 |
| 1991-06-26 | 1,220 | 1,250 | 1,220 | 1,240 | 563,000 | 310 |
| 1991-06-25 | 1,180 | 1,220 | 1,180 | 1,220 | 513,000 | 305 |
| 1991-06-24 | 1,240 | 1,240 | 1,220 | 1,220 | 217,000 | 305 |
| 1991-06-21 | 1,240 | 1,250 | 1,230 | 1,240 | 641,000 | 310 |
| 1991-06-20 | 1,230 | 1,240 | 1,220 | 1,240 | 507,000 | 310 |
| 1991-06-19 | 1,230 | 1,240 | 1,220 | 1,220 | 578,000 | 305 |
| 1991-06-18 | 1,260 | 1,260 | 1,230 | 1,250 | 531,000 | 312.50 |
| 1991-06-17 | 1,280 | 1,280 | 1,250 | 1,260 | 546,000 | 315 |
| 1991-06-14 | 1,280 | 1,290 | 1,260 | 1,280 | 1,877,000 | 320 |
| 1991-06-13 | 1,200 | 1,270 | 1,200 | 1,270 | 1,578,000 | 317.50 |
| 1991-06-12 | 1,230 | 1,250 | 1,210 | 1,210 | 572,000 | 302.50 |
| 1991-06-11 | 1,200 | 1,230 | 1,200 | 1,230 | 465,000 | 307.50 |
| 1991-06-10 | 1,200 | 1,210 | 1,190 | 1,200 | 421,000 | 300 |
| 1991-06-07 | 1,240 | 1,240 | 1,210 | 1,220 | 710,000 | 305 |
| 1991-06-06 | 1,240 | 1,260 | 1,220 | 1,230 | 2,427,000 | 307.50 |
| 1991-06-05 | 1,260 | 1,270 | 1,220 | 1,230 | 1,844,000 | 307.50 |
| 1991-06-04 | 1,200 | 1,320 | 1,180 | 1,280 | 6,194,000 | 320 |
| 1991-06-03 | 1,200 | 1,200 | 1,170 | 1,180 | 236,000 | 295 |
| 1991-05-31 | 1,180 | 1,190 | 1,160 | 1,190 | 716,000 | 297.50 |
| 1991-05-30 | 1,130 | 1,150 | 1,130 | 1,150 | 219,000 | 287.50 |
| 1991-05-29 | 1,130 | 1,150 | 1,130 | 1,150 | 133,000 | 287.50 |
| 1991-05-28 | 1,140 | 1,150 | 1,130 | 1,150 | 120,000 | 287.50 |
| 1991-05-27 | 1,170 | 1,170 | 1,140 | 1,140 | 197,000 | 285 |
| 1991-05-24 | 1,130 | 1,150 | 1,130 | 1,150 | 235,000 | 287.50 |
| 1991-05-23 | 1,150 | 1,150 | 1,130 | 1,150 | 140,000 | 287.50 |
| 1991-05-22 | 1,140 | 1,150 | 1,130 | 1,130 | 197,000 | 282.50 |
| 1991-05-21 | 1,130 | 1,150 | 1,100 | 1,140 | 473,000 | 285 |
| 1991-05-20 | 1,160 | 1,160 | 1,140 | 1,150 | 93,000 | 287.50 |
| 1991-05-17 | 1,170 | 1,180 | 1,140 | 1,160 | 240,000 | 290 |
| 1991-05-16 | 1,160 | 1,160 | 1,130 | 1,150 | 372,000 | 287.50 |
| 1991-05-15 | 1,170 | 1,180 | 1,160 | 1,170 | 266,000 | 292.50 |
| 1991-05-14 | 1,180 | 1,190 | 1,170 | 1,190 | 650,000 | 297.50 |
| 1991-05-13 | 1,220 | 1,230 | 1,190 | 1,190 | 442,000 | 297.50 |
| 1991-05-10 | 1,230 | 1,240 | 1,210 | 1,230 | 1,270,000 | 307.50 |
| 1991-05-09 | 1,180 | 1,240 | 1,180 | 1,230 | 3,445,000 | 307.50 |
| 1991-05-08 | 1,200 | 1,200 | 1,180 | 1,190 | 1,528,000 | 297.50 |
| 1991-05-07 | 1,180 | 1,210 | 1,170 | 1,210 | 6,050,000 | 302.50 |
| 1991-05-02 | 1,110 | 1,160 | 1,110 | 1,160 | 3,212,000 | 290 |
| 1991-05-01 | 1,090 | 1,110 | 1,070 | 1,100 | 1,230,000 | 275 |
| 1991-04-30 | 1,060 | 1,060 | 1,050 | 1,050 | 154,000 | 262.50 |
| 1991-04-26 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 | 265 |
| 1991-04-25 | 1,070 | 1,080 | 1,050 | 1,050 | 260,000 | 262.50 |
| 1991-04-24 | 1,070 | 1,080 | 1,050 | 1,070 | 405,000 | 267.50 |
| 1991-04-23 | 1,060 | 1,070 | 1,040 | 1,070 | 803,000 | 267.50 |
| 1991-04-22 | 1,070 | 1,080 | 1,060 | 1,070 | 174,000 | 267.50 |
| 1991-04-19 | 1,100 | 1,100 | 1,070 | 1,090 | 733,000 | 272.50 |
| 1991-04-18 | 1,120 | 1,120 | 1,080 | 1,100 | 570,000 | 275 |
| 1991-04-17 | 1,060 | 1,110 | 1,050 | 1,110 | 743,000 | 277.50 |
| 1991-04-16 | 1,060 | 1,070 | 1,040 | 1,060 | 442,000 | 265 |
| 1991-04-15 | 1,080 | 1,080 | 1,060 | 1,070 | 217,000 | 267.50 |
| 1991-04-12 | 1,060 | 1,090 | 1,050 | 1,080 | 556,000 | 270 |
| 1991-04-11 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 | 265 |
| 1991-04-10 | 1,060 | 1,070 | 1,050 | 1,070 | 304,000 | 267.50 |
| 1991-04-09 | 1,100 | 1,100 | 1,060 | 1,070 | 350,000 | 267.50 |
| 1991-04-08 | 1,100 | 1,100 | 1,090 | 1,100 | 338,000 | 275 |
| 1991-04-05 | 1,090 | 1,100 | 1,080 | 1,100 | 472,000 | 275 |
| 1991-04-04 | 1,060 | 1,080 | 1,060 | 1,080 | 267,000 | 270 |
| 1991-04-03 | 1,070 | 1,090 | 1,060 | 1,060 | 163,000 | 265 |
| 1991-04-02 | 1,040 | 1,070 | 1,040 | 1,070 | 158,000 | 267.50 |
| 1991-04-01 | 1,050 | 1,070 | 1,050 | 1,060 | 179,000 | 265 |
| 1991-03-29 | 1,050 | 1,070 | 1,050 | 1,070 | 107,000 | 267.50 |
| 1991-03-28 | 1,030 | 1,060 | 1,010 | 1,050 | 457,000 | 262.50 |
| 1991-03-27 | 1,040 | 1,050 | 1,010 | 1,010 | 544,000 | 252.50 |
| 1991-03-26 | 1,060 | 1,070 | 1,030 | 1,030 | 466,000 | 257.50 |
| 1991-03-25 | 1,090 | 1,110 | 1,080 | 1,110 | 582,000 | 264.29 |
| 1991-03-22 | 1,080 | 1,090 | 1,070 | 1,080 | 1,469,000 | 257.14 |
| 1991-03-20 | 1,130 | 1,140 | 1,050 | 1,050 | 1,897,000 | 250 |
| 1991-03-19 | 1,160 | 1,160 | 1,150 | 1,150 | 290,000 | 273.81 |
| 1991-03-18 | 1,160 | 1,170 | 1,150 | 1,170 | 629,000 | 278.57 |
| 1991-03-15 | 1,130 | 1,160 | 1,130 | 1,160 | 741,000 | 276.19 |
| 1991-03-14 | 1,130 | 1,140 | 1,130 | 1,140 | 194,000 | 271.43 |
| 1991-03-13 | 1,130 | 1,150 | 1,120 | 1,120 | 535,000 | 266.67 |
| 1991-03-12 | 1,160 | 1,170 | 1,140 | 1,140 | 210,000 | 271.43 |
| 1991-03-11 | 1,160 | 1,180 | 1,150 | 1,180 | 328,000 | 280.95 |
| 1991-03-08 | 1,150 | 1,170 | 1,150 | 1,160 | 519,000 | 276.19 |
| 1991-03-07 | 1,150 | 1,170 | 1,140 | 1,170 | 1,119,000 | 278.57 |
| 1991-03-06 | 1,130 | 1,140 | 1,120 | 1,130 | 513,000 | 269.05 |
| 1991-03-05 | 1,100 | 1,120 | 1,090 | 1,110 | 461,000 | 264.29 |
| 1991-03-04 | 1,080 | 1,100 | 1,080 | 1,090 | 113,000 | 259.52 |
| 1991-03-01 | 1,130 | 1,130 | 1,090 | 1,100 | 359,000 | 261.91 |
| 1991-02-28 | 1,100 | 1,120 | 1,090 | 1,110 | 396,000 | 264.29 |
| 1991-02-27 | 1,090 | 1,110 | 1,090 | 1,090 | 214,000 | 259.52 |
| 1991-02-26 | 1,130 | 1,140 | 1,100 | 1,120 | 432,000 | 266.67 |
| 1991-02-25 | 1,080 | 1,130 | 1,080 | 1,130 | 512,000 | 269.05 |
| 1991-02-22 | 1,100 | 1,110 | 1,070 | 1,110 | 403,000 | 264.29 |
| 1991-02-21 | 1,050 | 1,110 | 1,050 | 1,110 | 593,000 | 264.29 |
| 1991-02-20 | 1,060 | 1,090 | 1,060 | 1,070 | 256,000 | 254.76 |
| 1991-02-19 | 1,120 | 1,120 | 1,080 | 1,080 | 525,000 | 257.14 |
| 1991-02-18 | 1,100 | 1,120 | 1,080 | 1,110 | 1,242,000 | 264.29 |
| 1991-02-15 | 1,030 | 1,070 | 1,030 | 1,070 | 1,966,000 | 254.76 |
| 1991-02-14 | 1,030 | 1,040 | 1,020 | 1,030 | 684,000 | 245.24 |
| 1991-02-13 | 985 | 1,010 | 985 | 1,010 | 936,000 | 240.48 |
| 1991-02-12 | 980 | 996 | 980 | 990 | 454,000 | 235.71 |
| 1991-02-08 | 968 | 968 | 962 | 965 | 253,000 | 229.76 |
| 1991-02-07 | 960 | 965 | 960 | 960 | 185,000 | 228.57 |
| 1991-02-06 | 966 | 978 | 963 | 968 | 452,000 | 230.48 |
| 1991-02-05 | 940 | 966 | 940 | 966 | 168,000 | 230 |
| 1991-02-04 | 930 | 945 | 930 | 940 | 97,000 | 223.81 |
| 1991-02-01 | 931 | 934 | 925 | 928 | 178,000 | 220.95 |
| 1991-01-31 | 936 | 940 | 931 | 931 | 341,000 | 221.67 |
| 1991-01-30 | 925 | 930 | 922 | 930 | 360,000 | 221.43 |
| 1991-01-29 | 935 | 940 | 931 | 931 | 130,000 | 221.67 |
| 1991-01-28 | 936 | 950 | 936 | 940 | 124,000 | 223.81 |
| 1991-01-25 | 914 | 945 | 914 | 936 | 271,000 | 222.86 |
| 1991-01-24 | 912 | 921 | 912 | 912 | 324,000 | 217.14 |
| 1991-01-23 | 930 | 930 | 909 | 910 | 130,000 | 216.67 |
| 1991-01-22 | 945 | 945 | 930 | 940 | 237,000 | 223.81 |
| 1991-01-21 | 960 | 960 | 941 | 945 | 85,000 | 225 |
| 1991-01-18 | 955 | 975 | 952 | 960 | 258,000 | 228.57 |
| 1991-01-17 | 920 | 960 | 920 | 941 | 166,000 | 224.05 |
| 1991-01-16 | 948 | 950 | 932 | 932 | 196,000 | 221.91 |
| 1991-01-14 | 968 | 968 | 949 | 957 | 131,000 | 227.86 |
| 1991-01-11 | 958 | 958 | 949 | 958 | 285,000 | 228.10 |
| 1991-01-10 | 948 | 960 | 948 | 960 | 161,000 | 228.57 |
| 1991-01-09 | 975 | 979 | 948 | 948 | 117,000 | 225.71 |
| 1991-01-08 | 995 | 995 | 980 | 980 | 74,000 | 233.33 |
| 1991-01-07 | 998 | 998 | 985 | 998 | 75,000 | 237.62 |
| 1991-01-04 | 988 | 998 | 970 | 998 | 37,000 | 237.62 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
