7911 TOPPANホールディングス(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 | 1,360 | 1,370 | 1,340 | 1,370 | 213,000 | 2,609.52 |
| 1991-12-27 | 1,350 | 1,370 | 1,330 | 1,340 | 130,000 | 2,552.38 |
| 1991-12-26 | 1,340 | 1,370 | 1,340 | 1,370 | 268,000 | 2,609.52 |
| 1991-12-25 | 1,330 | 1,380 | 1,330 | 1,340 | 289,000 | 2,552.38 |
| 1991-12-24 | 1,340 | 1,350 | 1,310 | 1,330 | 404,000 | 2,533.33 |
| 1991-12-20 | 1,320 | 1,330 | 1,300 | 1,300 | 158,000 | 2,476.19 |
| 1991-12-19 | 1,320 | 1,330 | 1,310 | 1,310 | 126,000 | 2,495.24 |
| 1991-12-18 | 1,340 | 1,350 | 1,320 | 1,340 | 318,000 | 2,552.38 |
| 1991-12-17 | 1,330 | 1,360 | 1,330 | 1,350 | 274,000 | 2,571.43 |
| 1991-12-16 | 1,330 | 1,350 | 1,320 | 1,340 | 253,000 | 2,552.38 |
| 1991-12-13 | 1,380 | 1,380 | 1,300 | 1,330 | 1,930,000 | 2,533.33 |
| 1991-12-12 | 1,340 | 1,350 | 1,300 | 1,300 | 464,000 | 2,476.19 |
| 1991-12-11 | 1,340 | 1,350 | 1,310 | 1,350 | 830,000 | 2,571.43 |
| 1991-12-10 | 1,360 | 1,360 | 1,330 | 1,340 | 313,000 | 2,552.38 |
| 1991-12-09 | 1,350 | 1,360 | 1,330 | 1,360 | 165,000 | 2,590.48 |
| 1991-12-06 | 1,360 | 1,370 | 1,340 | 1,350 | 271,000 | 2,571.43 |
| 1991-12-05 | 1,320 | 1,360 | 1,310 | 1,340 | 315,000 | 2,552.38 |
| 1991-12-04 | 1,310 | 1,330 | 1,310 | 1,320 | 387,000 | 2,514.29 |
| 1991-12-03 | 1,300 | 1,320 | 1,280 | 1,310 | 321,000 | 2,495.24 |
| 1991-12-02 | 1,300 | 1,310 | 1,280 | 1,280 | 286,000 | 2,438.10 |
| 1991-11-29 | 1,320 | 1,340 | 1,300 | 1,310 | 238,000 | 2,495.24 |
| 1991-11-28 | 1,310 | 1,330 | 1,300 | 1,310 | 423,000 | 2,495.24 |
| 1991-11-27 | 1,330 | 1,340 | 1,300 | 1,300 | 308,000 | 2,476.19 |
| 1991-11-26 | 1,310 | 1,320 | 1,310 | 1,310 | 230,000 | 2,495.24 |
| 1991-11-25 | 1,320 | 1,320 | 1,290 | 1,310 | 296,000 | 2,495.24 |
| 1991-11-22 | 1,330 | 1,330 | 1,310 | 1,310 | 191,000 | 2,495.24 |
| 1991-11-21 | 1,340 | 1,350 | 1,330 | 1,330 | 143,000 | 2,533.33 |
| 1991-11-20 | 1,340 | 1,350 | 1,330 | 1,350 | 292,000 | 2,571.43 |
| 1991-11-19 | 1,390 | 1,390 | 1,340 | 1,360 | 563,000 | 2,590.48 |
| 1991-11-18 | 1,370 | 1,380 | 1,350 | 1,370 | 624,000 | 2,609.52 |
| 1991-11-15 | 1,400 | 1,400 | 1,370 | 1,400 | 645,000 | 2,666.67 |
| 1991-11-14 | 1,390 | 1,390 | 1,370 | 1,380 | 251,000 | 2,628.57 |
| 1991-11-13 | 1,390 | 1,390 | 1,370 | 1,370 | 473,000 | 2,609.52 |
| 1991-11-12 | 1,350 | 1,380 | 1,350 | 1,360 | 327,000 | 2,590.48 |
| 1991-11-11 | 1,390 | 1,390 | 1,350 | 1,350 | 442,000 | 2,571.43 |
| 1991-11-08 | 1,400 | 1,400 | 1,370 | 1,380 | 465,000 | 2,628.57 |
| 1991-11-07 | 1,400 | 1,400 | 1,370 | 1,370 | 373,000 | 2,609.52 |
| 1991-11-06 | 1,410 | 1,410 | 1,380 | 1,380 | 169,000 | 2,628.57 |
| 1991-11-05 | 1,410 | 1,420 | 1,400 | 1,410 | 194,000 | 2,685.71 |
| 1991-11-01 | 1,390 | 1,400 | 1,390 | 1,400 | 382,000 | 2,666.67 |
| 1991-10-31 | 1,370 | 1,400 | 1,370 | 1,400 | 617,000 | 2,666.67 |
| 1991-10-30 | 1,410 | 1,410 | 1,370 | 1,380 | 379,000 | 2,628.57 |
| 1991-10-29 | 1,410 | 1,420 | 1,400 | 1,410 | 500,000 | 2,685.71 |
| 1991-10-28 | 1,400 | 1,410 | 1,380 | 1,410 | 142,000 | 2,685.71 |
| 1991-10-25 | 1,400 | 1,400 | 1,380 | 1,400 | 396,000 | 2,666.67 |
| 1991-10-24 | 1,400 | 1,420 | 1,390 | 1,390 | 653,000 | 2,647.62 |
| 1991-10-23 | 1,380 | 1,400 | 1,380 | 1,400 | 250,000 | 2,666.67 |
| 1991-10-22 | 1,410 | 1,410 | 1,380 | 1,400 | 296,000 | 2,666.67 |
| 1991-10-21 | 1,410 | 1,420 | 1,390 | 1,410 | 559,000 | 2,685.71 |
| 1991-10-18 | 1,390 | 1,410 | 1,390 | 1,410 | 547,000 | 2,685.71 |
| 1991-10-17 | 1,380 | 1,400 | 1,370 | 1,390 | 301,000 | 2,647.62 |
| 1991-10-16 | 1,380 | 1,380 | 1,360 | 1,370 | 198,000 | 2,609.52 |
| 1991-10-15 | 1,390 | 1,390 | 1,360 | 1,380 | 294,000 | 2,628.57 |
| 1991-10-14 | 1,370 | 1,380 | 1,360 | 1,370 | 435,000 | 2,609.52 |
| 1991-10-11 | 1,400 | 1,400 | 1,370 | 1,370 | 413,000 | 2,609.52 |
| 1991-10-09 | 1,440 | 1,460 | 1,390 | 1,430 | 893,000 | 2,723.81 |
| 1991-10-08 | 1,430 | 1,450 | 1,410 | 1,410 | 509,000 | 2,685.71 |
| 1991-10-07 | 1,450 | 1,470 | 1,430 | 1,430 | 389,000 | 2,723.81 |
| 1991-10-04 | 1,450 | 1,460 | 1,430 | 1,450 | 547,000 | 2,761.90 |
| 1991-10-03 | 1,410 | 1,470 | 1,400 | 1,470 | 777,000 | 2,800 |
| 1991-10-02 | 1,420 | 1,430 | 1,420 | 1,430 | 500,000 | 2,723.81 |
| 1991-10-01 | 1,410 | 1,440 | 1,400 | 1,430 | 546,000 | 2,723.81 |
| 1991-09-30 | 1,400 | 1,410 | 1,390 | 1,410 | 213,000 | 2,685.71 |
| 1991-09-27 | 1,390 | 1,410 | 1,380 | 1,410 | 357,000 | 2,685.71 |
| 1991-09-26 | 1,410 | 1,410 | 1,390 | 1,400 | 344,000 | 2,666.67 |
| 1991-09-25 | 1,410 | 1,430 | 1,390 | 1,390 | 569,000 | 2,647.62 |
| 1991-09-24 | 1,380 | 1,410 | 1,370 | 1,390 | 536,000 | 2,647.62 |
| 1991-09-20 | 1,390 | 1,410 | 1,360 | 1,360 | 835,000 | 2,590.48 |
| 1991-09-19 | 1,370 | 1,400 | 1,370 | 1,390 | 773,000 | 2,647.62 |
| 1991-09-18 | 1,350 | 1,380 | 1,340 | 1,380 | 962,000 | 2,628.57 |
| 1991-09-17 | 1,330 | 1,340 | 1,320 | 1,340 | 442,000 | 2,552.38 |
| 1991-09-13 | 1,300 | 1,310 | 1,290 | 1,310 | 2,611,000 | 2,495.24 |
| 1991-09-12 | 1,280 | 1,300 | 1,280 | 1,290 | 421,000 | 2,457.14 |
| 1991-09-11 | 1,270 | 1,300 | 1,260 | 1,290 | 445,000 | 2,457.14 |
| 1991-09-10 | 1,300 | 1,300 | 1,270 | 1,270 | 249,000 | 2,419.05 |
| 1991-09-09 | 1,310 | 1,320 | 1,290 | 1,290 | 302,000 | 2,457.14 |
| 1991-09-06 | 1,300 | 1,310 | 1,290 | 1,290 | 351,000 | 2,457.14 |
| 1991-09-05 | 1,280 | 1,310 | 1,280 | 1,290 | 240,000 | 2,457.14 |
| 1991-09-04 | 1,280 | 1,290 | 1,250 | 1,290 | 348,000 | 2,457.14 |
| 1991-09-03 | 1,280 | 1,280 | 1,240 | 1,270 | 396,000 | 2,419.05 |
| 1991-09-02 | 1,250 | 1,270 | 1,240 | 1,260 | 209,000 | 2,400 |
| 1991-08-30 | 1,260 | 1,270 | 1,250 | 1,270 | 349,000 | 2,419.05 |
| 1991-08-29 | 1,250 | 1,260 | 1,240 | 1,250 | 134,000 | 2,380.95 |
| 1991-08-28 | 1,260 | 1,260 | 1,240 | 1,250 | 261,000 | 2,380.95 |
| 1991-08-27 | 1,240 | 1,280 | 1,230 | 1,270 | 301,000 | 2,419.05 |
| 1991-08-26 | 1,250 | 1,270 | 1,230 | 1,260 | 240,000 | 2,400 |
| 1991-08-23 | 1,250 | 1,270 | 1,250 | 1,260 | 267,000 | 2,400 |
| 1991-08-22 | 1,280 | 1,280 | 1,260 | 1,270 | 279,000 | 2,419.05 |
| 1991-08-21 | 1,210 | 1,250 | 1,210 | 1,230 | 345,000 | 2,342.86 |
| 1991-08-20 | 1,180 | 1,220 | 1,180 | 1,200 | 1,311,000 | 2,285.71 |
| 1991-08-19 | 1,270 | 1,280 | 1,180 | 1,200 | 643,000 | 2,285.71 |
| 1991-08-16 | 1,300 | 1,320 | 1,280 | 1,280 | 469,000 | 2,438.10 |
| 1991-08-15 | 1,330 | 1,340 | 1,320 | 1,320 | 336,000 | 2,514.29 |
| 1991-08-14 | 1,330 | 1,350 | 1,320 | 1,350 | 397,000 | 2,571.43 |
| 1991-08-13 | 1,320 | 1,330 | 1,310 | 1,330 | 263,000 | 2,533.33 |
| 1991-08-12 | 1,350 | 1,360 | 1,320 | 1,320 | 365,000 | 2,514.29 |
| 1991-08-09 | 1,330 | 1,350 | 1,330 | 1,330 | 331,000 | 2,533.33 |
| 1991-08-08 | 1,350 | 1,370 | 1,350 | 1,350 | 363,000 | 2,571.43 |
| 1991-08-07 | 1,360 | 1,370 | 1,340 | 1,360 | 171,000 | 2,590.48 |
| 1991-08-06 | 1,360 | 1,360 | 1,340 | 1,360 | 448,000 | 2,590.48 |
| 1991-08-05 | 1,390 | 1,400 | 1,380 | 1,380 | 412,000 | 2,628.57 |
| 1991-08-02 | 1,360 | 1,390 | 1,360 | 1,390 | 685,000 | 2,647.62 |
| 1991-08-01 | 1,360 | 1,370 | 1,340 | 1,360 | 321,000 | 2,590.48 |
| 1991-07-31 | 1,360 | 1,380 | 1,360 | 1,380 | 448,000 | 2,628.57 |
| 1991-07-30 | 1,360 | 1,390 | 1,360 | 1,380 | 298,000 | 2,628.57 |
| 1991-07-29 | 1,370 | 1,380 | 1,350 | 1,360 | 86,000 | 2,590.48 |
| 1991-07-26 | 1,340 | 1,390 | 1,330 | 1,350 | 527,000 | 2,571.43 |
| 1991-07-25 | 1,350 | 1,360 | 1,330 | 1,340 | 342,000 | 2,552.38 |
| 1991-07-24 | 1,340 | 1,350 | 1,330 | 1,350 | 348,000 | 2,571.43 |
| 1991-07-23 | 1,320 | 1,340 | 1,310 | 1,320 | 380,000 | 2,514.29 |
| 1991-07-22 | 1,360 | 1,360 | 1,320 | 1,320 | 360,000 | 2,514.29 |
| 1991-07-19 | 1,370 | 1,370 | 1,360 | 1,360 | 213,000 | 2,590.48 |
| 1991-07-18 | 1,360 | 1,370 | 1,350 | 1,370 | 339,000 | 2,609.52 |
| 1991-07-17 | 1,380 | 1,390 | 1,370 | 1,380 | 204,000 | 2,628.57 |
| 1991-07-16 | 1,420 | 1,430 | 1,390 | 1,390 | 422,000 | 2,647.62 |
| 1991-07-15 | 1,440 | 1,440 | 1,420 | 1,420 | 63,000 | 2,704.76 |
| 1991-07-12 | 1,430 | 1,440 | 1,410 | 1,420 | 174,000 | 2,704.76 |
| 1991-07-11 | 1,400 | 1,430 | 1,390 | 1,430 | 674,000 | 2,723.81 |
| 1991-07-10 | 1,380 | 1,410 | 1,360 | 1,400 | 796,000 | 2,666.67 |
| 1991-07-09 | 1,340 | 1,400 | 1,310 | 1,380 | 618,000 | 2,628.57 |
| 1991-07-08 | 1,350 | 1,360 | 1,310 | 1,310 | 373,000 | 2,495.24 |
| 1991-07-05 | 1,370 | 1,380 | 1,350 | 1,350 | 380,000 | 2,571.43 |
| 1991-07-04 | 1,340 | 1,360 | 1,330 | 1,360 | 372,000 | 2,590.48 |
| 1991-07-03 | 1,380 | 1,380 | 1,340 | 1,360 | 723,000 | 2,590.48 |
| 1991-07-02 | 1,420 | 1,430 | 1,360 | 1,360 | 664,000 | 2,590.48 |
| 1991-07-01 | 1,420 | 1,450 | 1,410 | 1,410 | 417,000 | 2,685.71 |
| 1991-06-28 | 1,400 | 1,410 | 1,370 | 1,400 | 508,000 | 2,666.67 |
| 1991-06-27 | 1,390 | 1,410 | 1,390 | 1,400 | 329,000 | 2,666.67 |
| 1991-06-26 | 1,430 | 1,440 | 1,410 | 1,430 | 341,000 | 2,723.81 |
| 1991-06-25 | 1,380 | 1,440 | 1,370 | 1,440 | 390,000 | 2,742.86 |
| 1991-06-24 | 1,430 | 1,430 | 1,400 | 1,400 | 220,000 | 2,666.67 |
| 1991-06-21 | 1,420 | 1,440 | 1,420 | 1,430 | 425,000 | 2,723.81 |
| 1991-06-20 | 1,430 | 1,450 | 1,410 | 1,440 | 714,000 | 2,742.86 |
| 1991-06-19 | 1,450 | 1,450 | 1,430 | 1,450 | 296,000 | 2,761.90 |
| 1991-06-18 | 1,460 | 1,460 | 1,440 | 1,450 | 342,000 | 2,761.90 |
| 1991-06-17 | 1,460 | 1,470 | 1,460 | 1,470 | 229,000 | 2,800 |
| 1991-06-14 | 1,480 | 1,490 | 1,460 | 1,460 | 2,313,000 | 2,780.95 |
| 1991-06-13 | 1,460 | 1,470 | 1,450 | 1,470 | 247,000 | 2,800 |
| 1991-06-12 | 1,480 | 1,490 | 1,470 | 1,470 | 392,000 | 2,800 |
| 1991-06-11 | 1,480 | 1,480 | 1,460 | 1,470 | 381,000 | 2,800 |
| 1991-06-10 | 1,470 | 1,470 | 1,460 | 1,460 | 158,000 | 2,780.95 |
| 1991-06-07 | 1,490 | 1,490 | 1,470 | 1,470 | 256,000 | 2,800 |
| 1991-06-06 | 1,480 | 1,480 | 1,450 | 1,470 | 398,000 | 2,800 |
| 1991-06-05 | 1,490 | 1,500 | 1,480 | 1,480 | 152,000 | 2,819.05 |
| 1991-06-04 | 1,500 | 1,500 | 1,490 | 1,500 | 271,000 | 2,857.14 |
| 1991-06-03 | 1,500 | 1,510 | 1,490 | 1,510 | 287,000 | 2,876.19 |
| 1991-05-31 | 1,500 | 1,500 | 1,480 | 1,490 | 289,000 | 2,838.10 |
| 1991-05-30 | 1,490 | 1,500 | 1,480 | 1,490 | 300,000 | 2,838.10 |
| 1991-05-29 | 1,490 | 1,500 | 1,480 | 1,490 | 581,000 | 2,838.10 |
| 1991-05-28 | 1,490 | 1,490 | 1,470 | 1,470 | 128,000 | 2,800 |
| 1991-05-27 | 1,490 | 1,490 | 1,470 | 1,490 | 177,000 | 2,838.10 |
| 1991-05-24 | 1,490 | 1,490 | 1,470 | 1,470 | 276,000 | 2,800 |
| 1991-05-23 | 1,480 | 1,480 | 1,460 | 1,470 | 262,000 | 2,800 |
| 1991-05-22 | 1,470 | 1,480 | 1,460 | 1,460 | 292,000 | 2,780.95 |
| 1991-05-21 | 1,460 | 1,480 | 1,460 | 1,470 | 329,000 | 2,800 |
| 1991-05-20 | 1,490 | 1,490 | 1,470 | 1,480 | 183,000 | 2,819.05 |
| 1991-05-17 | 1,480 | 1,500 | 1,480 | 1,480 | 243,000 | 2,819.05 |
| 1991-05-16 | 1,470 | 1,480 | 1,470 | 1,480 | 381,000 | 2,819.05 |
| 1991-05-15 | 1,460 | 1,490 | 1,460 | 1,490 | 455,000 | 2,838.10 |
| 1991-05-14 | 1,480 | 1,490 | 1,470 | 1,470 | 536,000 | 2,800 |
| 1991-05-13 | 1,480 | 1,520 | 1,470 | 1,490 | 428,000 | 2,838.10 |
| 1991-05-10 | 1,500 | 1,510 | 1,480 | 1,480 | 454,000 | 2,819.05 |
| 1991-05-09 | 1,510 | 1,520 | 1,490 | 1,510 | 775,000 | 2,876.19 |
| 1991-05-08 | 1,510 | 1,520 | 1,500 | 1,520 | 796,000 | 2,895.24 |
| 1991-05-07 | 1,490 | 1,520 | 1,490 | 1,520 | 417,000 | 2,895.24 |
| 1991-05-02 | 1,510 | 1,520 | 1,500 | 1,510 | 750,000 | 2,876.19 |
| 1991-05-01 | 1,510 | 1,520 | 1,480 | 1,500 | 762,000 | 2,857.14 |
| 1991-04-30 | 1,510 | 1,510 | 1,480 | 1,490 | 431,000 | 2,838.10 |
| 1991-04-26 | 1,500 | 1,520 | 1,480 | 1,500 | 585,000 | 2,857.14 |
| 1991-04-25 | 1,510 | 1,520 | 1,480 | 1,480 | 542,000 | 2,819.05 |
| 1991-04-24 | 1,500 | 1,520 | 1,490 | 1,520 | 665,000 | 2,895.24 |
| 1991-04-23 | 1,460 | 1,510 | 1,460 | 1,500 | 844,000 | 2,857.14 |
| 1991-04-22 | 1,490 | 1,490 | 1,460 | 1,480 | 272,000 | 2,819.05 |
| 1991-04-19 | 1,480 | 1,490 | 1,480 | 1,490 | 343,000 | 2,838.10 |
| 1991-04-18 | 1,520 | 1,530 | 1,490 | 1,490 | 524,000 | 2,838.10 |
| 1991-04-17 | 1,510 | 1,530 | 1,500 | 1,510 | 625,000 | 2,876.19 |
| 1991-04-16 | 1,500 | 1,520 | 1,490 | 1,510 | 612,000 | 2,876.19 |
| 1991-04-15 | 1,510 | 1,520 | 1,480 | 1,500 | 356,000 | 2,857.14 |
| 1991-04-12 | 1,490 | 1,500 | 1,480 | 1,500 | 249,000 | 2,857.14 |
| 1991-04-11 | 1,500 | 1,510 | 1,480 | 1,500 | 745,000 | 2,857.14 |
| 1991-04-10 | 1,460 | 1,500 | 1,460 | 1,500 | 848,000 | 2,857.14 |
| 1991-04-09 | 1,490 | 1,500 | 1,450 | 1,480 | 645,000 | 2,819.05 |
| 1991-04-08 | 1,500 | 1,500 | 1,490 | 1,500 | 343,000 | 2,857.14 |
| 1991-04-05 | 1,500 | 1,500 | 1,470 | 1,500 | 615,000 | 2,857.14 |
| 1991-04-04 | 1,480 | 1,510 | 1,480 | 1,490 | 1,241,000 | 2,838.10 |
| 1991-04-03 | 1,470 | 1,480 | 1,450 | 1,470 | 694,000 | 2,800 |
| 1991-04-02 | 1,450 | 1,470 | 1,440 | 1,450 | 211,000 | 2,761.90 |
| 1991-04-01 | 1,450 | 1,460 | 1,430 | 1,460 | 232,000 | 2,780.95 |
| 1991-03-29 | 1,440 | 1,460 | 1,430 | 1,460 | 521,000 | 2,780.95 |
| 1991-03-28 | 1,430 | 1,450 | 1,430 | 1,440 | 471,000 | 2,742.86 |
| 1991-03-27 | 1,470 | 1,470 | 1,440 | 1,450 | 459,000 | 2,761.90 |
| 1991-03-26 | 1,440 | 1,450 | 1,430 | 1,450 | 514,000 | 2,761.90 |
| 1991-03-25 | 1,470 | 1,480 | 1,430 | 1,450 | 1,418,000 | 2,761.90 |
| 1991-03-22 | 1,470 | 1,480 | 1,440 | 1,470 | 926,000 | 2,800 |
| 1991-03-20 | 1,480 | 1,490 | 1,450 | 1,460 | 878,000 | 2,780.95 |
| 1991-03-19 | 1,480 | 1,500 | 1,470 | 1,490 | 581,000 | 2,838.10 |
| 1991-03-18 | 1,520 | 1,530 | 1,510 | 1,510 | 873,000 | 2,876.19 |
| 1991-03-15 | 1,510 | 1,520 | 1,500 | 1,510 | 749,000 | 2,876.19 |
| 1991-03-14 | 1,520 | 1,530 | 1,500 | 1,520 | 492,000 | 2,895.24 |
| 1991-03-13 | 1,540 | 1,550 | 1,510 | 1,520 | 436,000 | 2,895.24 |
| 1991-03-12 | 1,580 | 1,590 | 1,560 | 1,560 | 847,000 | 2,971.43 |
| 1991-03-11 | 1,570 | 1,590 | 1,560 | 1,590 | 1,049,000 | 3,028.57 |
| 1991-03-08 | 1,570 | 1,570 | 1,540 | 1,570 | 2,721,000 | 2,990.48 |
| 1991-03-07 | 1,530 | 1,560 | 1,520 | 1,560 | 2,315,000 | 2,971.43 |
| 1991-03-06 | 1,500 | 1,520 | 1,480 | 1,520 | 1,378,000 | 2,895.24 |
| 1991-03-05 | 1,500 | 1,500 | 1,470 | 1,470 | 614,000 | 2,800 |
| 1991-03-04 | 1,480 | 1,520 | 1,470 | 1,500 | 491,000 | 2,857.14 |
| 1991-03-01 | 1,520 | 1,520 | 1,490 | 1,490 | 622,000 | 2,838.10 |
| 1991-02-28 | 1,520 | 1,520 | 1,500 | 1,520 | 627,000 | 2,895.24 |
| 1991-02-27 | 1,510 | 1,510 | 1,490 | 1,500 | 206,000 | 2,857.14 |
| 1991-02-26 | 1,550 | 1,550 | 1,510 | 1,530 | 766,000 | 2,914.29 |
| 1991-02-25 | 1,490 | 1,530 | 1,470 | 1,530 | 830,000 | 2,914.29 |
| 1991-02-22 | 1,490 | 1,500 | 1,470 | 1,480 | 489,000 | 2,819.05 |
| 1991-02-21 | 1,470 | 1,520 | 1,470 | 1,500 | 698,000 | 2,857.14 |
| 1991-02-20 | 1,550 | 1,550 | 1,500 | 1,520 | 995,000 | 2,895.24 |
| 1991-02-19 | 1,510 | 1,530 | 1,500 | 1,530 | 1,430,000 | 2,914.29 |
| 1991-02-18 | 1,480 | 1,530 | 1,470 | 1,510 | 1,767,000 | 2,876.19 |
| 1991-02-15 | 1,450 | 1,460 | 1,430 | 1,460 | 884,000 | 2,780.95 |
| 1991-02-14 | 1,480 | 1,480 | 1,430 | 1,450 | 885,000 | 2,761.90 |
| 1991-02-13 | 1,440 | 1,460 | 1,430 | 1,440 | 1,043,000 | 2,742.86 |
| 1991-02-12 | 1,390 | 1,440 | 1,380 | 1,440 | 1,754,000 | 2,742.86 |
| 1991-02-08 | 1,350 | 1,360 | 1,330 | 1,350 | 660,000 | 2,571.43 |
| 1991-02-07 | 1,350 | 1,370 | 1,330 | 1,340 | 769,000 | 2,552.38 |
| 1991-02-06 | 1,320 | 1,350 | 1,320 | 1,340 | 782,000 | 2,552.38 |
| 1991-02-05 | 1,310 | 1,320 | 1,300 | 1,310 | 298,000 | 2,495.24 |
| 1991-02-04 | 1,300 | 1,300 | 1,280 | 1,290 | 249,000 | 2,457.14 |
| 1991-02-01 | 1,300 | 1,310 | 1,290 | 1,300 | 151,000 | 2,476.19 |
| 1991-01-31 | 1,330 | 1,340 | 1,300 | 1,320 | 361,000 | 2,514.29 |
| 1991-01-30 | 1,330 | 1,350 | 1,330 | 1,330 | 178,000 | 2,533.33 |
| 1991-01-29 | 1,360 | 1,370 | 1,350 | 1,350 | 151,000 | 2,571.43 |
| 1991-01-28 | 1,350 | 1,370 | 1,340 | 1,360 | 145,000 | 2,590.48 |
| 1991-01-25 | 1,350 | 1,350 | 1,320 | 1,350 | 513,000 | 2,571.43 |
| 1991-01-24 | 1,330 | 1,340 | 1,320 | 1,330 | 2,468,000 | 2,533.33 |
| 1991-01-23 | 1,330 | 1,330 | 1,310 | 1,320 | 304,000 | 2,514.29 |
| 1991-01-22 | 1,350 | 1,360 | 1,330 | 1,340 | 269,000 | 2,552.38 |
| 1991-01-21 | 1,330 | 1,360 | 1,320 | 1,340 | 513,000 | 2,552.38 |
| 1991-01-18 | 1,370 | 1,420 | 1,280 | 1,340 | 957,000 | 2,552.38 |
| 1991-01-17 | 1,280 | 1,350 | 1,240 | 1,350 | 376,000 | 2,571.43 |
| 1991-01-16 | 1,300 | 1,320 | 1,290 | 1,290 | 269,000 | 2,457.14 |
| 1991-01-14 | 1,310 | 1,340 | 1,310 | 1,330 | 298,000 | 2,533.33 |
| 1991-01-11 | 1,340 | 1,350 | 1,300 | 1,330 | 381,000 | 2,533.33 |
| 1991-01-10 | 1,320 | 1,350 | 1,310 | 1,320 | 587,000 | 2,514.29 |
| 1991-01-09 | 1,290 | 1,330 | 1,290 | 1,320 | 327,000 | 2,514.29 |
| 1991-01-08 | 1,350 | 1,360 | 1,280 | 1,300 | 438,000 | 2,476.19 |
| 1991-01-07 | 1,340 | 1,360 | 1,330 | 1,350 | 226,000 | 2,571.43 |
| 1991-01-04 | 1,340 | 1,370 | 1,330 | 1,370 | 195,000 | 2,609.52 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
