7914 共同印刷(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 | 1,080 | 1,150 | 1,080 | 1,140 | 81,000 | 11,400 |
| 1991-12-27 | 1,130 | 1,130 | 1,060 | 1,070 | 21,000 | 10,700 |
| 1991-12-26 | 1,120 | 1,120 | 1,090 | 1,110 | 29,000 | 11,100 |
| 1991-12-25 | 1,070 | 1,120 | 1,070 | 1,110 | 19,000 | 11,100 |
| 1991-12-24 | 1,100 | 1,110 | 1,070 | 1,070 | 76,000 | 10,700 |
| 1991-12-20 | 1,060 | 1,080 | 1,060 | 1,070 | 38,000 | 10,700 |
| 1991-12-19 | 1,120 | 1,120 | 1,060 | 1,080 | 145,000 | 10,800 |
| 1991-12-18 | 1,160 | 1,160 | 1,120 | 1,120 | 22,000 | 11,200 |
| 1991-12-17 | 1,180 | 1,180 | 1,150 | 1,160 | 74,000 | 11,600 |
| 1991-12-16 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 | 11,600 |
| 1991-12-13 | 1,130 | 1,170 | 1,130 | 1,170 | 64,000 | 11,700 |
| 1991-12-12 | 1,100 | 1,100 | 1,080 | 1,090 | 33,000 | 10,900 |
| 1991-12-11 | 1,090 | 1,090 | 1,060 | 1,080 | 58,000 | 10,800 |
| 1991-12-10 | 1,120 | 1,120 | 1,090 | 1,090 | 33,000 | 10,900 |
| 1991-12-09 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 | 11,300 |
| 1991-12-06 | 1,100 | 1,120 | 1,080 | 1,090 | 31,000 | 10,900 |
| 1991-12-05 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 | 11,000 |
| 1991-12-04 | 1,080 | 1,150 | 1,080 | 1,150 | 11,000 | 11,500 |
| 1991-12-03 | 1,070 | 1,100 | 1,060 | 1,070 | 54,000 | 10,700 |
| 1991-12-02 | 1,080 | 1,090 | 1,060 | 1,060 | 62,000 | 10,600 |
| 1991-11-29 | 1,140 | 1,140 | 1,100 | 1,100 | 58,000 | 11,000 |
| 1991-11-28 | 1,110 | 1,130 | 1,080 | 1,100 | 125,000 | 11,000 |
| 1991-11-27 | 1,190 | 1,190 | 1,110 | 1,110 | 64,000 | 11,100 |
| 1991-11-26 | 1,150 | 1,180 | 1,150 | 1,180 | 55,000 | 11,800 |
| 1991-11-25 | 1,210 | 1,210 | 1,170 | 1,170 | 42,000 | 11,700 |
| 1991-11-22 | 1,180 | 1,200 | 1,180 | 1,190 | 74,000 | 11,900 |
| 1991-11-21 | 1,200 | 1,230 | 1,200 | 1,200 | 91,000 | 12,000 |
| 1991-11-20 | 1,190 | 1,210 | 1,180 | 1,190 | 63,000 | 11,900 |
| 1991-11-19 | 1,190 | 1,220 | 1,190 | 1,200 | 105,000 | 12,000 |
| 1991-11-18 | 1,210 | 1,220 | 1,180 | 1,180 | 161,000 | 11,800 |
| 1991-11-15 | 1,220 | 1,300 | 1,220 | 1,240 | 339,000 | 12,400 |
| 1991-11-14 | 1,230 | 1,240 | 1,220 | 1,220 | 45,000 | 12,200 |
| 1991-11-13 | 1,220 | 1,240 | 1,210 | 1,210 | 33,000 | 12,100 |
| 1991-11-12 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1991-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1991-11-08 | 1,220 | 1,220 | 1,200 | 1,210 | 67,000 | 12,100 |
| 1991-11-07 | 1,230 | 1,240 | 1,220 | 1,220 | 19,000 | 12,200 |
| 1991-11-06 | 1,260 | 1,260 | 1,220 | 1,240 | 25,000 | 12,400 |
| 1991-11-05 | 1,260 | 1,280 | 1,260 | 1,270 | 78,000 | 12,700 |
| 1991-11-01 | 1,290 | 1,290 | 1,250 | 1,260 | 169,000 | 12,600 |
| 1991-10-31 | 1,220 | 1,290 | 1,200 | 1,270 | 155,000 | 12,700 |
| 1991-10-30 | 1,210 | 1,210 | 1,190 | 1,200 | 88,000 | 12,000 |
| 1991-10-29 | 1,210 | 1,220 | 1,190 | 1,190 | 73,000 | 11,900 |
| 1991-10-28 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1991-10-25 | 1,230 | 1,230 | 1,200 | 1,200 | 70,000 | 12,000 |
| 1991-10-24 | 1,240 | 1,240 | 1,210 | 1,230 | 47,000 | 12,300 |
| 1991-10-23 | 1,230 | 1,240 | 1,210 | 1,240 | 103,000 | 12,400 |
| 1991-10-22 | 1,240 | 1,240 | 1,200 | 1,240 | 63,000 | 12,400 |
| 1991-10-21 | 1,190 | 1,240 | 1,190 | 1,240 | 68,000 | 12,400 |
| 1991-10-18 | 1,170 | 1,180 | 1,160 | 1,180 | 92,000 | 11,800 |
| 1991-10-17 | 1,170 | 1,190 | 1,170 | 1,190 | 77,000 | 11,900 |
| 1991-10-16 | 1,200 | 1,200 | 1,180 | 1,180 | 99,000 | 11,800 |
| 1991-10-15 | 1,180 | 1,200 | 1,180 | 1,190 | 47,000 | 11,900 |
| 1991-10-14 | 1,190 | 1,190 | 1,180 | 1,180 | 41,000 | 11,800 |
| 1991-10-11 | 1,210 | 1,210 | 1,190 | 1,190 | 162,000 | 11,900 |
| 1991-10-09 | 1,220 | 1,220 | 1,200 | 1,220 | 104,000 | 12,200 |
| 1991-10-08 | 1,240 | 1,240 | 1,220 | 1,230 | 71,000 | 12,300 |
| 1991-10-07 | 1,220 | 1,240 | 1,220 | 1,240 | 16,000 | 12,400 |
| 1991-10-04 | 1,220 | 1,230 | 1,210 | 1,210 | 114,000 | 12,100 |
| 1991-10-03 | 1,230 | 1,240 | 1,220 | 1,240 | 60,000 | 12,400 |
| 1991-10-02 | 1,240 | 1,240 | 1,220 | 1,230 | 57,000 | 12,300 |
| 1991-10-01 | 1,250 | 1,260 | 1,220 | 1,220 | 58,000 | 12,200 |
| 1991-09-30 | 1,240 | 1,250 | 1,230 | 1,240 | 58,000 | 12,400 |
| 1991-09-27 | 1,210 | 1,230 | 1,200 | 1,210 | 152,000 | 12,100 |
| 1991-09-26 | 1,220 | 1,240 | 1,210 | 1,210 | 85,000 | 12,100 |
| 1991-09-25 | 1,250 | 1,260 | 1,230 | 1,240 | 57,000 | 12,400 |
| 1991-09-24 | 1,220 | 1,260 | 1,220 | 1,260 | 74,000 | 12,600 |
| 1991-09-20 | 1,290 | 1,300 | 1,200 | 1,220 | 342,000 | 12,200 |
| 1991-09-19 | 1,380 | 1,400 | 1,280 | 1,290 | 499,000 | 12,900 |
| 1991-09-18 | 1,300 | 1,360 | 1,280 | 1,330 | 355,000 | 13,300 |
| 1991-09-17 | 1,300 | 1,300 | 1,280 | 1,300 | 206,000 | 13,000 |
| 1991-09-13 | 1,270 | 1,290 | 1,200 | 1,200 | 332,000 | 12,000 |
| 1991-09-12 | 1,180 | 1,280 | 1,170 | 1,250 | 330,000 | 12,500 |
| 1991-09-11 | 1,190 | 1,190 | 1,170 | 1,170 | 60,000 | 11,700 |
| 1991-09-10 | 1,200 | 1,210 | 1,190 | 1,190 | 40,000 | 11,900 |
| 1991-09-09 | 1,180 | 1,220 | 1,180 | 1,190 | 44,000 | 11,900 |
| 1991-09-06 | 1,180 | 1,220 | 1,160 | 1,200 | 164,000 | 12,000 |
| 1991-09-05 | 1,200 | 1,200 | 1,180 | 1,190 | 70,000 | 11,900 |
| 1991-09-04 | 1,180 | 1,200 | 1,180 | 1,200 | 66,000 | 12,000 |
| 1991-09-03 | 1,210 | 1,220 | 1,180 | 1,200 | 33,000 | 12,000 |
| 1991-09-02 | 1,200 | 1,220 | 1,170 | 1,220 | 66,000 | 12,200 |
| 1991-08-30 | 1,200 | 1,200 | 1,170 | 1,180 | 80,000 | 11,800 |
| 1991-08-29 | 1,160 | 1,190 | 1,160 | 1,160 | 44,000 | 11,600 |
| 1991-08-28 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 | 11,500 |
| 1991-08-27 | 1,170 | 1,170 | 1,140 | 1,170 | 69,000 | 11,700 |
| 1991-08-26 | 1,150 | 1,170 | 1,130 | 1,170 | 85,000 | 11,700 |
| 1991-08-23 | 1,200 | 1,200 | 1,150 | 1,180 | 88,000 | 11,800 |
| 1991-08-22 | 1,230 | 1,230 | 1,200 | 1,230 | 256,000 | 12,300 |
| 1991-08-21 | 1,130 | 1,220 | 1,130 | 1,170 | 180,000 | 11,700 |
| 1991-08-20 | 1,070 | 1,140 | 1,020 | 1,140 | 308,000 | 11,400 |
| 1991-08-19 | 1,140 | 1,150 | 1,030 | 1,070 | 307,000 | 10,700 |
| 1991-08-16 | 1,160 | 1,180 | 1,150 | 1,150 | 152,000 | 11,500 |
| 1991-08-15 | 1,160 | 1,200 | 1,150 | 1,170 | 173,000 | 11,700 |
| 1991-08-14 | 1,130 | 1,180 | 1,130 | 1,160 | 215,000 | 11,600 |
| 1991-08-13 | 1,160 | 1,180 | 1,120 | 1,150 | 293,000 | 11,500 |
| 1991-08-12 | 1,220 | 1,220 | 1,180 | 1,180 | 175,000 | 11,800 |
| 1991-08-09 | 1,300 | 1,300 | 1,250 | 1,260 | 226,000 | 12,600 |
| 1991-08-08 | 1,330 | 1,330 | 1,310 | 1,310 | 105,000 | 13,100 |
| 1991-08-07 | 1,360 | 1,380 | 1,330 | 1,330 | 80,000 | 13,300 |
| 1991-08-06 | 1,340 | 1,350 | 1,330 | 1,350 | 160,000 | 13,500 |
| 1991-08-05 | 1,390 | 1,390 | 1,370 | 1,380 | 52,000 | 13,800 |
| 1991-08-02 | 1,400 | 1,430 | 1,400 | 1,430 | 102,000 | 14,300 |
| 1991-08-01 | 1,450 | 1,450 | 1,400 | 1,400 | 112,000 | 14,000 |
| 1991-07-31 | 1,440 | 1,460 | 1,430 | 1,460 | 156,000 | 14,600 |
| 1991-07-30 | 1,400 | 1,430 | 1,400 | 1,410 | 139,000 | 14,100 |
| 1991-07-29 | 1,400 | 1,430 | 1,400 | 1,420 | 136,000 | 14,200 |
| 1991-07-26 | 1,370 | 1,430 | 1,370 | 1,400 | 207,000 | 14,000 |
| 1991-07-25 | 1,440 | 1,440 | 1,380 | 1,390 | 184,000 | 13,900 |
| 1991-07-24 | 1,360 | 1,420 | 1,360 | 1,420 | 323,000 | 14,200 |
| 1991-07-23 | 1,300 | 1,380 | 1,280 | 1,380 | 215,000 | 13,800 |
| 1991-07-22 | 1,360 | 1,360 | 1,310 | 1,320 | 127,000 | 13,200 |
| 1991-07-19 | 1,420 | 1,420 | 1,360 | 1,380 | 109,000 | 13,800 |
| 1991-07-18 | 1,370 | 1,420 | 1,300 | 1,400 | 517,000 | 14,000 |
| 1991-07-17 | 1,400 | 1,420 | 1,360 | 1,380 | 372,000 | 13,800 |
| 1991-07-16 | 1,500 | 1,550 | 1,420 | 1,420 | 872,000 | 14,200 |
| 1991-07-15 | 1,330 | 1,490 | 1,330 | 1,480 | 667,000 | 14,800 |
| 1991-07-12 | 1,170 | 1,290 | 1,170 | 1,290 | 198,000 | 12,900 |
| 1991-07-11 | 1,190 | 1,200 | 1,170 | 1,190 | 161,000 | 11,900 |
| 1991-07-10 | 1,110 | 1,200 | 1,050 | 1,170 | 257,000 | 11,700 |
| 1991-07-09 | 1,030 | 1,090 | 950 | 1,090 | 732,000 | 10,900 |
| 1991-07-08 | 1,240 | 1,240 | 1,050 | 1,050 | 569,000 | 10,500 |
| 1991-07-05 | 1,260 | 1,270 | 1,210 | 1,250 | 128,000 | 12,500 |
| 1991-07-04 | 1,270 | 1,280 | 1,250 | 1,280 | 128,000 | 12,800 |
| 1991-07-03 | 1,320 | 1,320 | 1,280 | 1,280 | 47,000 | 12,800 |
| 1991-07-02 | 1,320 | 1,320 | 1,290 | 1,310 | 48,000 | 13,100 |
| 1991-07-01 | 1,320 | 1,320 | 1,290 | 1,310 | 101,000 | 13,100 |
| 1991-06-28 | 1,300 | 1,320 | 1,260 | 1,260 | 50,000 | 12,600 |
| 1991-06-27 | 1,260 | 1,270 | 1,240 | 1,260 | 54,000 | 12,600 |
| 1991-06-26 | 1,300 | 1,300 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1991-06-25 | 1,260 | 1,300 | 1,250 | 1,300 | 155,000 | 13,000 |
| 1991-06-24 | 1,300 | 1,300 | 1,280 | 1,280 | 52,000 | 12,800 |
| 1991-06-21 | 1,300 | 1,320 | 1,290 | 1,300 | 41,000 | 13,000 |
| 1991-06-20 | 1,250 | 1,300 | 1,240 | 1,280 | 153,000 | 12,800 |
| 1991-06-19 | 1,320 | 1,320 | 1,230 | 1,260 | 200,000 | 12,600 |
| 1991-06-18 | 1,340 | 1,360 | 1,320 | 1,340 | 45,000 | 13,400 |
| 1991-06-17 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 | 13,500 |
| 1991-06-14 | 1,330 | 1,400 | 1,320 | 1,370 | 69,000 | 13,700 |
| 1991-06-13 | 1,340 | 1,380 | 1,340 | 1,360 | 14,000 | 13,600 |
| 1991-06-12 | 1,370 | 1,370 | 1,350 | 1,350 | 55,000 | 13,500 |
| 1991-06-11 | 1,360 | 1,370 | 1,350 | 1,360 | 34,000 | 13,600 |
| 1991-06-10 | 1,340 | 1,370 | 1,340 | 1,370 | 90,000 | 13,700 |
| 1991-06-07 | 1,360 | 1,380 | 1,340 | 1,350 | 26,000 | 13,500 |
| 1991-06-06 | 1,350 | 1,360 | 1,320 | 1,340 | 113,000 | 13,400 |
| 1991-06-05 | 1,380 | 1,380 | 1,360 | 1,360 | 53,000 | 13,600 |
| 1991-06-04 | 1,390 | 1,390 | 1,380 | 1,390 | 26,000 | 13,900 |
| 1991-06-03 | 1,420 | 1,420 | 1,390 | 1,390 | 24,000 | 13,900 |
| 1991-05-31 | 1,420 | 1,430 | 1,400 | 1,400 | 55,000 | 14,000 |
| 1991-05-30 | 1,410 | 1,410 | 1,360 | 1,400 | 58,000 | 14,000 |
| 1991-05-29 | 1,330 | 1,400 | 1,330 | 1,390 | 114,000 | 13,900 |
| 1991-05-28 | 1,360 | 1,360 | 1,330 | 1,330 | 81,000 | 13,300 |
| 1991-05-27 | 1,380 | 1,400 | 1,360 | 1,360 | 47,000 | 13,600 |
| 1991-05-24 | 1,410 | 1,410 | 1,370 | 1,400 | 66,000 | 14,000 |
| 1991-05-23 | 1,350 | 1,390 | 1,330 | 1,390 | 55,000 | 13,900 |
| 1991-05-22 | 1,360 | 1,360 | 1,330 | 1,330 | 61,000 | 13,300 |
| 1991-05-21 | 1,320 | 1,330 | 1,280 | 1,300 | 295,000 | 13,000 |
| 1991-05-20 | 1,420 | 1,420 | 1,340 | 1,340 | 112,000 | 13,400 |
| 1991-05-17 | 1,420 | 1,440 | 1,410 | 1,420 | 88,000 | 14,200 |
| 1991-05-16 | 1,480 | 1,480 | 1,400 | 1,400 | 133,000 | 14,000 |
| 1991-05-15 | 1,480 | 1,480 | 1,440 | 1,480 | 104,000 | 14,800 |
| 1991-05-14 | 1,500 | 1,500 | 1,480 | 1,490 | 46,000 | 14,900 |
| 1991-05-13 | 1,500 | 1,530 | 1,500 | 1,500 | 49,000 | 15,000 |
| 1991-05-10 | 1,550 | 1,550 | 1,500 | 1,500 | 51,000 | 15,000 |
| 1991-05-09 | 1,530 | 1,530 | 1,500 | 1,500 | 52,000 | 15,000 |
| 1991-05-08 | 1,520 | 1,520 | 1,500 | 1,500 | 28,000 | 15,000 |
| 1991-05-07 | 1,510 | 1,550 | 1,500 | 1,550 | 49,000 | 15,500 |
| 1991-05-02 | 1,540 | 1,560 | 1,530 | 1,530 | 83,000 | 15,300 |
| 1991-05-01 | 1,490 | 1,540 | 1,490 | 1,500 | 109,000 | 15,000 |
| 1991-04-30 | 1,500 | 1,500 | 1,450 | 1,470 | 186,000 | 14,700 |
| 1991-04-26 | 1,520 | 1,530 | 1,500 | 1,500 | 265,000 | 15,000 |
| 1991-04-25 | 1,520 | 1,540 | 1,510 | 1,530 | 213,000 | 15,300 |
| 1991-04-24 | 1,600 | 1,600 | 1,560 | 1,580 | 93,000 | 15,800 |
| 1991-04-23 | 1,530 | 1,640 | 1,500 | 1,630 | 274,000 | 16,300 |
| 1991-04-22 | 1,580 | 1,600 | 1,560 | 1,560 | 121,000 | 15,600 |
| 1991-04-19 | 1,630 | 1,640 | 1,580 | 1,600 | 256,000 | 16,000 |
| 1991-04-18 | 1,660 | 1,660 | 1,630 | 1,630 | 149,000 | 16,300 |
| 1991-04-17 | 1,670 | 1,680 | 1,640 | 1,680 | 172,000 | 16,800 |
| 1991-04-16 | 1,660 | 1,670 | 1,640 | 1,640 | 272,000 | 16,400 |
| 1991-04-15 | 1,680 | 1,680 | 1,660 | 1,670 | 46,000 | 16,700 |
| 1991-04-12 | 1,720 | 1,720 | 1,660 | 1,680 | 242,000 | 16,800 |
| 1991-04-11 | 1,700 | 1,700 | 1,650 | 1,690 | 309,000 | 16,900 |
| 1991-04-10 | 1,680 | 1,700 | 1,650 | 1,690 | 235,000 | 16,900 |
| 1991-04-09 | 1,720 | 1,730 | 1,680 | 1,680 | 62,000 | 16,800 |
| 1991-04-08 | 1,710 | 1,780 | 1,710 | 1,750 | 52,000 | 17,500 |
| 1991-04-05 | 1,720 | 1,750 | 1,700 | 1,710 | 148,000 | 17,100 |
| 1991-04-04 | 1,780 | 1,780 | 1,710 | 1,710 | 223,000 | 17,100 |
| 1991-04-03 | 1,720 | 1,780 | 1,720 | 1,780 | 268,000 | 17,800 |
| 1991-04-02 | 1,680 | 1,710 | 1,660 | 1,680 | 240,000 | 16,800 |
| 1991-04-01 | 1,770 | 1,770 | 1,690 | 1,740 | 115,000 | 17,400 |
| 1991-03-29 | 1,780 | 1,790 | 1,730 | 1,740 | 96,000 | 17,400 |
| 1991-03-28 | 1,720 | 1,750 | 1,690 | 1,750 | 142,000 | 17,500 |
| 1991-03-27 | 1,780 | 1,800 | 1,630 | 1,740 | 624,000 | 17,400 |
| 1991-03-26 | 1,900 | 1,930 | 1,770 | 1,770 | 887,000 | 17,700 |
| 1991-03-25 | 1,920 | 1,930 | 1,860 | 1,900 | 260,000 | 19,000 |
| 1991-03-22 | 1,970 | 2,010 | 1,900 | 1,930 | 792,000 | 19,300 |
| 1991-03-20 | 1,860 | 1,970 | 1,850 | 1,950 | 1,489,000 | 19,500 |
| 1991-03-19 | 1,830 | 1,920 | 1,830 | 1,890 | 1,326,000 | 18,900 |
| 1991-03-18 | 1,830 | 1,870 | 1,800 | 1,800 | 430,000 | 18,000 |
| 1991-03-15 | 1,890 | 1,910 | 1,800 | 1,800 | 2,037,000 | 18,000 |
| 1991-03-14 | 1,610 | 1,800 | 1,610 | 1,800 | 1,160,000 | 18,000 |
| 1991-03-13 | 1,610 | 1,630 | 1,610 | 1,610 | 58,000 | 16,100 |
| 1991-03-12 | 1,630 | 1,630 | 1,600 | 1,610 | 97,000 | 16,100 |
| 1991-03-11 | 1,610 | 1,630 | 1,600 | 1,610 | 149,000 | 16,100 |
| 1991-03-08 | 1,620 | 1,630 | 1,600 | 1,600 | 121,000 | 16,000 |
| 1991-03-07 | 1,630 | 1,650 | 1,600 | 1,620 | 148,000 | 16,200 |
| 1991-03-06 | 1,670 | 1,680 | 1,610 | 1,610 | 244,000 | 16,100 |
| 1991-03-05 | 1,590 | 1,680 | 1,560 | 1,640 | 461,000 | 16,400 |
| 1991-03-04 | 1,610 | 1,620 | 1,580 | 1,580 | 198,000 | 15,800 |
| 1991-03-01 | 1,640 | 1,640 | 1,630 | 1,630 | 222,000 | 16,300 |
| 1991-02-28 | 1,630 | 1,680 | 1,630 | 1,630 | 180,000 | 16,300 |
| 1991-02-27 | 1,610 | 1,680 | 1,600 | 1,620 | 418,000 | 16,200 |
| 1991-02-26 | 1,730 | 1,730 | 1,630 | 1,640 | 431,000 | 16,400 |
| 1991-02-25 | 1,710 | 1,730 | 1,660 | 1,700 | 327,000 | 17,000 |
| 1991-02-22 | 1,760 | 1,780 | 1,680 | 1,720 | 353,000 | 17,200 |
| 1991-02-21 | 1,670 | 1,790 | 1,670 | 1,740 | 658,000 | 17,400 |
| 1991-02-20 | 1,730 | 1,760 | 1,560 | 1,670 | 882,000 | 16,700 |
| 1991-02-19 | 1,730 | 1,820 | 1,700 | 1,760 | 999,000 | 17,600 |
| 1991-02-18 | 1,940 | 1,940 | 1,720 | 1,760 | 1,403,000 | 17,600 |
| 1991-02-15 | 1,810 | 1,970 | 1,790 | 1,850 | 1,742,000 | 18,500 |
| 1991-02-14 | 1,790 | 1,910 | 1,770 | 1,870 | 1,571,000 | 18,700 |
| 1991-02-13 | 1,580 | 1,800 | 1,560 | 1,700 | 2,881,000 | 17,000 |
| 1991-02-12 | 1,410 | 1,550 | 1,400 | 1,550 | 2,388,000 | 15,500 |
| 1991-02-08 | 1,310 | 1,360 | 1,270 | 1,350 | 1,452,000 | 13,500 |
| 1991-02-07 | 1,280 | 1,330 | 1,270 | 1,300 | 2,316,000 | 13,000 |
| 1991-02-06 | 1,210 | 1,290 | 1,140 | 1,240 | 1,978,000 | 12,400 |
| 1991-02-05 | 1,170 | 1,270 | 1,130 | 1,190 | 4,128,000 | 11,900 |
| 1991-02-04 | 1,020 | 1,140 | 1,010 | 1,130 | 2,216,000 | 11,300 |
| 1991-02-01 | 981 | 1,020 | 971 | 1,000 | 802,000 | 10,000 |
| 1991-01-31 | 1,060 | 1,060 | 970 | 970 | 1,511,000 | 9,700 |
| 1991-01-30 | 964 | 1,030 | 954 | 1,020 | 1,634,000 | 10,200 |
| 1991-01-29 | 955 | 981 | 937 | 955 | 1,834,000 | 9,550 |
| 1991-01-28 | 911 | 952 | 910 | 945 | 1,576,000 | 9,450 |
| 1991-01-25 | 860 | 910 | 860 | 875 | 1,950,000 | 8,750 |
| 1991-01-24 | 806 | 896 | 786 | 870 | 3,019,000 | 8,700 |
| 1991-01-23 | 887 | 887 | 806 | 806 | 3,010,000 | 8,060 |
| 1991-01-22 | 1,080 | 1,130 | 926 | 926 | 2,291,000 | 9,260 |
| 1991-01-21 | 1,020 | 1,050 | 1,020 | 1,050 | 504,000 | 10,500 |
| 1991-01-18 | 1,350 | 1,350 | 1,330 | 1,330 | 146,000 | 13,300 |
| 1991-01-17 | 1,450 | 1,490 | 1,380 | 1,380 | 234,000 | 13,800 |
| 1991-01-16 | 1,430 | 1,450 | 1,410 | 1,450 | 71,000 | 14,500 |
| 1991-01-14 | 1,450 | 1,500 | 1,400 | 1,500 | 89,000 | 15,000 |
| 1991-01-11 | 1,460 | 1,550 | 1,460 | 1,510 | 193,000 | 15,100 |
| 1991-01-10 | 1,840 | 1,840 | 1,630 | 1,630 | 89,000 | 16,300 |
| 1991-01-09 | 1,960 | 2,020 | 1,930 | 1,930 | 61,000 | 19,300 |
| 1991-01-08 | 2,020 | 2,020 | 1,910 | 1,950 | 69,000 | 19,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
