7958 天馬(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 | 3,050 | 3,100 | 3,040 | 3,100 | 19,000 | 3,100 |
| 1991-12-27 | 2,960 | 3,000 | 2,960 | 3,000 | 7,000 | 3,000 |
| 1991-12-26 | 2,920 | 2,960 | 2,920 | 2,960 | 13,000 | 2,960 |
| 1991-12-25 | 2,870 | 2,940 | 2,860 | 2,890 | 45,000 | 2,890 |
| 1991-12-24 | 2,860 | 2,940 | 2,860 | 2,900 | 67,000 | 2,900 |
| 1991-12-19 | 3,100 | 3,100 | 3,030 | 3,030 | 19,000 | 3,030 |
| 1991-12-18 | 3,170 | 3,190 | 3,110 | 3,110 | 53,000 | 3,110 |
| 1991-12-17 | 3,190 | 3,250 | 3,170 | 3,250 | 21,000 | 3,250 |
| 1991-12-16 | 3,200 | 3,200 | 3,190 | 3,190 | 19,000 | 3,190 |
| 1991-12-13 | 3,200 | 3,200 | 3,180 | 3,190 | 19,000 | 3,190 |
| 1991-12-12 | 3,190 | 3,190 | 3,170 | 3,170 | 5,000 | 3,170 |
| 1991-12-11 | 3,140 | 3,140 | 3,110 | 3,110 | 7,000 | 3,110 |
| 1991-12-10 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 1991-12-09 | 3,310 | 3,310 | 3,300 | 3,300 | 3,000 | 3,300 |
| 1991-12-06 | 3,400 | 3,400 | 3,300 | 3,300 | 6,000 | 3,300 |
| 1991-12-05 | 3,350 | 3,400 | 3,350 | 3,400 | 5,000 | 3,400 |
| 1991-12-04 | 3,050 | 3,250 | 3,050 | 3,250 | 8,000 | 3,250 |
| 1991-12-03 | 3,000 | 3,070 | 3,000 | 3,050 | 9,000 | 3,050 |
| 1991-12-02 | 3,000 | 3,050 | 3,000 | 3,000 | 17,000 | 3,000 |
| 1991-11-29 | 3,230 | 3,230 | 3,100 | 3,100 | 8,000 | 3,100 |
| 1991-11-28 | 3,230 | 3,280 | 3,230 | 3,280 | 9,000 | 3,280 |
| 1991-11-27 | 3,410 | 3,410 | 3,380 | 3,380 | 16,000 | 3,380 |
| 1991-11-26 | 3,390 | 3,420 | 3,390 | 3,400 | 27,000 | 3,400 |
| 1991-11-22 | 3,510 | 3,510 | 3,400 | 3,500 | 22,000 | 3,500 |
| 1991-11-21 | 3,500 | 3,500 | 3,500 | 3,500 | 31,000 | 3,500 |
| 1991-11-20 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 3,500 |
| 1991-11-19 | 3,540 | 3,600 | 3,540 | 3,590 | 22,000 | 3,590 |
| 1991-11-18 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 3,500 |
| 1991-11-15 | 3,770 | 3,770 | 3,670 | 3,670 | 10,000 | 3,670 |
| 1991-11-14 | 3,800 | 3,830 | 3,770 | 3,770 | 29,000 | 3,770 |
| 1991-11-13 | 3,710 | 3,750 | 3,700 | 3,750 | 21,000 | 3,750 |
| 1991-11-12 | 3,690 | 3,710 | 3,690 | 3,710 | 19,000 | 3,710 |
| 1991-11-11 | 3,810 | 3,810 | 3,710 | 3,710 | 16,000 | 3,710 |
| 1991-11-08 | 3,940 | 3,940 | 3,900 | 3,900 | 13,000 | 3,900 |
| 1991-11-07 | 3,950 | 3,950 | 3,920 | 3,950 | 10,000 | 3,950 |
| 1991-11-06 | 3,960 | 3,960 | 3,950 | 3,950 | 18,000 | 3,950 |
| 1991-11-05 | 3,950 | 3,980 | 3,950 | 3,980 | 10,000 | 3,980 |
| 1991-11-01 | 4,080 | 4,080 | 3,920 | 3,920 | 25,000 | 3,920 |
| 1991-10-31 | 4,100 | 4,110 | 4,040 | 4,090 | 39,000 | 4,090 |
| 1991-10-30 | 4,150 | 4,150 | 4,100 | 4,100 | 26,000 | 4,100 |
| 1991-10-29 | 4,100 | 4,140 | 4,100 | 4,140 | 29,000 | 4,140 |
| 1991-10-28 | 4,150 | 4,150 | 4,150 | 4,150 | 42,000 | 4,150 |
| 1991-10-25 | 4,800 | 4,820 | 4,710 | 4,710 | 83,000 | 3,925 |
| 1991-10-24 | 4,750 | 4,870 | 4,720 | 4,800 | 62,000 | 4,000 |
| 1991-10-23 | 4,770 | 4,770 | 4,730 | 4,770 | 33,000 | 3,975 |
| 1991-10-22 | 4,700 | 4,790 | 4,690 | 4,790 | 17,000 | 3,991.67 |
| 1991-10-21 | 4,860 | 4,870 | 4,840 | 4,850 | 12,000 | 4,041.67 |
| 1991-10-18 | 4,710 | 4,890 | 4,700 | 4,890 | 44,000 | 4,075 |
| 1991-10-17 | 4,550 | 4,760 | 4,540 | 4,760 | 46,000 | 3,966.67 |
| 1991-10-16 | 4,560 | 4,600 | 4,550 | 4,550 | 29,000 | 3,791.67 |
| 1991-10-15 | 4,600 | 4,600 | 4,550 | 4,600 | 43,000 | 3,833.33 |
| 1991-10-14 | 4,650 | 4,660 | 4,600 | 4,640 | 72,000 | 3,866.67 |
| 1991-10-11 | 4,700 | 4,700 | 4,620 | 4,670 | 27,000 | 3,891.67 |
| 1991-10-09 | 4,750 | 4,750 | 4,620 | 4,700 | 41,000 | 3,916.67 |
| 1991-10-08 | 4,800 | 4,810 | 4,780 | 4,780 | 8,000 | 3,983.33 |
| 1991-10-07 | 4,900 | 4,900 | 4,800 | 4,820 | 31,000 | 4,016.67 |
| 1991-10-04 | 4,850 | 4,900 | 4,810 | 4,890 | 19,000 | 4,075 |
| 1991-10-03 | 4,850 | 4,910 | 4,800 | 4,850 | 86,000 | 4,041.67 |
| 1991-10-02 | 4,930 | 4,930 | 4,850 | 4,870 | 36,000 | 4,058.33 |
| 1991-10-01 | 4,810 | 4,970 | 4,810 | 4,930 | 122,000 | 4,108.33 |
| 1991-09-30 | 4,850 | 4,850 | 4,750 | 4,800 | 13,000 | 4,000 |
| 1991-09-27 | 4,800 | 4,880 | 4,790 | 4,800 | 26,000 | 4,000 |
| 1991-09-26 | 4,790 | 4,800 | 4,770 | 4,800 | 34,000 | 4,000 |
| 1991-09-25 | 4,650 | 4,800 | 4,650 | 4,770 | 46,000 | 3,975 |
| 1991-09-24 | 4,500 | 4,600 | 4,500 | 4,600 | 8,000 | 3,833.33 |
| 1991-09-20 | 4,550 | 4,600 | 4,520 | 4,600 | 49,000 | 3,833.33 |
| 1991-09-19 | 4,560 | 4,600 | 4,550 | 4,560 | 64,000 | 3,800 |
| 1991-09-18 | 4,600 | 4,700 | 4,560 | 4,560 | 63,000 | 3,800 |
| 1991-09-17 | 4,500 | 4,590 | 4,500 | 4,550 | 41,000 | 3,791.67 |
| 1991-09-13 | 4,330 | 4,490 | 4,290 | 4,490 | 45,000 | 3,741.67 |
| 1991-09-12 | 4,310 | 4,350 | 4,290 | 4,300 | 34,000 | 3,583.33 |
| 1991-09-11 | 4,300 | 4,350 | 4,300 | 4,340 | 19,000 | 3,616.67 |
| 1991-09-10 | 4,400 | 4,400 | 4,310 | 4,350 | 17,000 | 3,625 |
| 1991-09-09 | 4,310 | 4,450 | 4,310 | 4,450 | 4,000 | 3,708.33 |
| 1991-09-06 | 4,260 | 4,300 | 4,260 | 4,300 | 19,000 | 3,583.33 |
| 1991-09-05 | 4,350 | 4,350 | 4,300 | 4,300 | 5,000 | 3,583.33 |
| 1991-09-04 | 4,350 | 4,380 | 4,300 | 4,350 | 41,000 | 3,625 |
| 1991-09-03 | 4,320 | 4,400 | 4,300 | 4,400 | 17,000 | 3,666.67 |
| 1991-09-02 | 4,250 | 4,310 | 4,250 | 4,310 | 27,000 | 3,591.67 |
| 1991-08-30 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 | 3,525 |
| 1991-08-29 | 4,220 | 4,280 | 4,210 | 4,280 | 7,000 | 3,566.67 |
| 1991-08-28 | 4,200 | 4,210 | 4,200 | 4,210 | 8,000 | 3,508.33 |
| 1991-08-27 | 4,180 | 4,300 | 4,180 | 4,200 | 6,000 | 3,500 |
| 1991-08-26 | 4,290 | 4,290 | 4,180 | 4,180 | 5,000 | 3,483.33 |
| 1991-08-23 | 4,300 | 4,300 | 4,210 | 4,210 | 5,000 | 3,508.33 |
| 1991-08-22 | 4,280 | 4,300 | 4,280 | 4,300 | 36,000 | 3,583.33 |
| 1991-08-21 | 4,000 | 4,200 | 3,950 | 4,130 | 96,000 | 3,441.67 |
| 1991-08-20 | 4,130 | 4,130 | 4,050 | 4,050 | 24,000 | 3,375 |
| 1991-08-19 | 4,350 | 4,350 | 4,190 | 4,190 | 27,000 | 3,491.67 |
| 1991-08-16 | 4,380 | 4,380 | 4,340 | 4,360 | 12,000 | 3,633.33 |
| 1991-08-15 | 4,450 | 4,450 | 4,390 | 4,390 | 17,000 | 3,658.33 |
| 1991-08-14 | 4,400 | 4,500 | 4,400 | 4,400 | 18,000 | 3,666.67 |
| 1991-08-13 | 4,400 | 4,410 | 4,400 | 4,410 | 11,000 | 3,675 |
| 1991-08-12 | 4,570 | 4,570 | 4,500 | 4,500 | 35,000 | 3,750 |
| 1991-08-09 | 4,590 | 4,590 | 4,540 | 4,560 | 12,000 | 3,800 |
| 1991-08-08 | 4,590 | 4,630 | 4,590 | 4,600 | 11,000 | 3,833.33 |
| 1991-08-07 | 4,800 | 4,800 | 4,630 | 4,630 | 34,000 | 3,858.33 |
| 1991-08-06 | 4,900 | 4,900 | 4,700 | 4,700 | 11,000 | 3,916.67 |
| 1991-08-05 | 4,900 | 4,940 | 4,850 | 4,850 | 14,000 | 4,041.67 |
| 1991-08-02 | 4,700 | 4,950 | 4,700 | 4,900 | 119,000 | 4,083.33 |
| 1991-08-01 | 4,660 | 4,700 | 4,610 | 4,700 | 27,000 | 3,916.67 |
| 1991-07-31 | 4,590 | 4,720 | 4,590 | 4,710 | 25,000 | 3,925 |
| 1991-07-30 | 4,570 | 4,600 | 4,570 | 4,600 | 10,000 | 3,833.33 |
| 1991-07-29 | 4,570 | 4,570 | 4,570 | 4,570 | 3,000 | 3,808.33 |
| 1991-07-26 | 4,560 | 4,570 | 4,560 | 4,570 | 5,000 | 3,808.33 |
| 1991-07-25 | 4,560 | 4,580 | 4,560 | 4,560 | 20,000 | 3,800 |
| 1991-07-24 | 4,520 | 4,570 | 4,520 | 4,560 | 17,000 | 3,800 |
| 1991-07-23 | 4,620 | 4,620 | 4,560 | 4,560 | 14,000 | 3,800 |
| 1991-07-22 | 4,710 | 4,710 | 4,620 | 4,620 | 14,000 | 3,850 |
| 1991-07-19 | 4,750 | 4,800 | 4,710 | 4,710 | 23,000 | 3,925 |
| 1991-07-18 | 4,730 | 4,730 | 4,700 | 4,700 | 33,000 | 3,916.67 |
| 1991-07-17 | 4,840 | 4,840 | 4,710 | 4,750 | 30,000 | 3,958.33 |
| 1991-07-16 | 4,920 | 4,920 | 4,900 | 4,900 | 17,000 | 4,083.33 |
| 1991-07-15 | 4,900 | 4,900 | 4,900 | 4,900 | 29,000 | 4,083.33 |
| 1991-07-12 | 4,900 | 4,900 | 4,890 | 4,900 | 31,000 | 4,083.33 |
| 1991-07-11 | 4,670 | 4,800 | 4,660 | 4,750 | 67,000 | 3,958.33 |
| 1991-07-10 | 4,500 | 4,550 | 4,500 | 4,550 | 32,000 | 3,791.67 |
| 1991-07-09 | 4,250 | 4,310 | 4,170 | 4,300 | 101,000 | 3,583.33 |
| 1991-07-08 | 4,510 | 4,510 | 4,240 | 4,240 | 53,000 | 3,533.33 |
| 1991-07-05 | 4,660 | 4,680 | 4,510 | 4,510 | 61,000 | 3,758.33 |
| 1991-07-04 | 4,620 | 4,660 | 4,620 | 4,620 | 44,000 | 3,850 |
| 1991-07-03 | 4,900 | 4,900 | 4,760 | 4,760 | 70,000 | 3,966.67 |
| 1991-07-02 | 5,000 | 5,000 | 4,910 | 4,930 | 82,000 | 4,108.33 |
| 1991-07-01 | 5,000 | 5,120 | 5,000 | 5,030 | 52,000 | 4,191.67 |
| 1991-06-28 | 5,150 | 5,170 | 5,060 | 5,060 | 124,000 | 4,216.67 |
| 1991-06-27 | 5,100 | 5,140 | 5,060 | 5,140 | 70,000 | 4,283.33 |
| 1991-06-26 | 5,260 | 5,290 | 5,110 | 5,200 | 259,000 | 4,333.33 |
| 1991-06-25 | 5,050 | 5,270 | 5,050 | 5,220 | 293,000 | 4,350 |
| 1991-06-24 | 5,320 | 5,320 | 5,150 | 5,240 | 261,000 | 4,366.67 |
| 1991-06-21 | 5,250 | 5,320 | 5,170 | 5,270 | 703,000 | 4,391.67 |
| 1991-06-20 | 4,870 | 5,090 | 4,870 | 5,080 | 571,000 | 4,233.33 |
| 1991-06-19 | 4,890 | 4,910 | 4,830 | 4,910 | 362,000 | 4,091.67 |
| 1991-06-18 | 4,860 | 4,860 | 4,810 | 4,840 | 91,000 | 4,033.33 |
| 1991-06-17 | 4,880 | 4,880 | 4,830 | 4,880 | 125,000 | 4,066.67 |
| 1991-06-14 | 5,000 | 5,000 | 4,820 | 4,830 | 348,000 | 4,025 |
| 1991-06-13 | 4,760 | 4,950 | 4,740 | 4,950 | 408,000 | 4,125 |
| 1991-06-12 | 4,710 | 4,760 | 4,680 | 4,750 | 242,000 | 3,958.33 |
| 1991-06-11 | 4,550 | 4,660 | 4,550 | 4,660 | 164,000 | 3,883.33 |
| 1991-06-10 | 4,650 | 4,690 | 4,540 | 4,560 | 168,000 | 3,800 |
| 1991-06-07 | 4,450 | 4,670 | 4,450 | 4,650 | 369,000 | 3,875 |
| 1991-06-06 | 4,390 | 4,480 | 4,360 | 4,450 | 137,000 | 3,708.33 |
| 1991-06-05 | 4,300 | 4,400 | 4,300 | 4,380 | 123,000 | 3,650 |
| 1991-06-04 | 4,290 | 4,290 | 4,230 | 4,280 | 31,000 | 3,566.67 |
| 1991-06-03 | 4,390 | 4,390 | 4,280 | 4,290 | 22,000 | 3,575 |
| 1991-05-31 | 4,210 | 4,340 | 4,210 | 4,340 | 42,000 | 3,616.67 |
| 1991-05-30 | 4,060 | 4,200 | 4,060 | 4,200 | 15,000 | 3,500 |
| 1991-05-29 | 4,000 | 4,050 | 4,000 | 4,050 | 19,000 | 3,375 |
| 1991-05-28 | 4,100 | 4,100 | 4,000 | 4,020 | 45,000 | 3,350 |
| 1991-05-27 | 4,150 | 4,160 | 4,100 | 4,100 | 9,000 | 3,416.67 |
| 1991-05-24 | 4,210 | 4,280 | 4,150 | 4,150 | 10,000 | 3,458.33 |
| 1991-05-23 | 4,300 | 4,300 | 4,150 | 4,160 | 42,000 | 3,466.67 |
| 1991-05-22 | 4,240 | 4,250 | 4,240 | 4,250 | 12,000 | 3,541.67 |
| 1991-05-21 | 4,110 | 4,240 | 4,100 | 4,240 | 15,000 | 3,533.33 |
| 1991-05-20 | 4,150 | 4,150 | 4,110 | 4,110 | 5,000 | 3,425 |
| 1991-05-17 | 4,200 | 4,200 | 4,150 | 4,150 | 5,000 | 3,458.33 |
| 1991-05-16 | 4,170 | 4,170 | 4,100 | 4,100 | 21,000 | 3,416.67 |
| 1991-05-15 | 4,340 | 4,340 | 4,200 | 4,200 | 20,000 | 3,500 |
| 1991-05-14 | 4,380 | 4,400 | 4,280 | 4,340 | 20,000 | 3,616.67 |
| 1991-05-13 | 4,350 | 4,420 | 4,350 | 4,400 | 40,000 | 3,666.67 |
| 1991-05-10 | 4,360 | 4,450 | 4,360 | 4,440 | 39,000 | 3,700 |
| 1991-05-09 | 4,350 | 4,400 | 4,350 | 4,400 | 16,000 | 3,666.67 |
| 1991-05-08 | 4,390 | 4,450 | 4,390 | 4,400 | 28,000 | 3,666.67 |
| 1991-05-07 | 4,540 | 4,540 | 4,400 | 4,400 | 46,000 | 3,666.67 |
| 1991-05-02 | 4,300 | 4,490 | 4,300 | 4,490 | 54,000 | 3,741.67 |
| 1991-05-01 | 4,210 | 4,300 | 4,200 | 4,300 | 33,000 | 3,583.33 |
| 1991-04-30 | 4,220 | 4,220 | 4,200 | 4,200 | 6,000 | 3,500 |
| 1991-04-26 | 4,250 | 4,250 | 4,200 | 4,200 | 20,000 | 3,500 |
| 1991-04-25 | 4,340 | 4,340 | 4,240 | 4,250 | 36,000 | 3,541.67 |
| 1991-04-24 | 4,400 | 4,400 | 4,290 | 4,290 | 30,000 | 3,575 |
| 1991-04-23 | 4,430 | 4,430 | 4,350 | 4,350 | 15,000 | 3,625 |
| 1991-04-22 | 4,430 | 4,490 | 4,430 | 4,460 | 25,000 | 3,716.67 |
| 1991-04-19 | 4,460 | 4,540 | 4,440 | 4,460 | 88,000 | 3,716.67 |
| 1991-04-18 | 4,460 | 4,460 | 4,450 | 4,450 | 35,000 | 3,708.33 |
| 1991-04-17 | 4,460 | 4,510 | 4,450 | 4,450 | 57,000 | 3,708.33 |
| 1991-04-16 | 4,500 | 4,560 | 4,450 | 4,450 | 76,000 | 3,708.33 |
| 1991-04-15 | 4,330 | 4,540 | 4,330 | 4,450 | 296,000 | 3,708.33 |
| 1991-04-12 | 4,320 | 4,340 | 4,250 | 4,340 | 24,000 | 3,616.67 |
| 1991-04-11 | 4,290 | 4,340 | 4,290 | 4,300 | 43,000 | 3,583.33 |
| 1991-04-10 | 4,300 | 4,350 | 4,300 | 4,310 | 28,000 | 3,591.67 |
| 1991-04-09 | 4,340 | 4,450 | 4,290 | 4,350 | 138,000 | 3,625 |
| 1991-04-08 | 4,400 | 4,400 | 4,350 | 4,350 | 76,000 | 3,625 |
| 1991-04-05 | 4,200 | 4,330 | 4,200 | 4,330 | 122,000 | 3,608.33 |
| 1991-04-04 | 4,250 | 4,300 | 4,190 | 4,200 | 25,000 | 3,500 |
| 1991-04-03 | 4,350 | 4,350 | 4,300 | 4,300 | 53,000 | 3,583.33 |
| 1991-04-02 | 4,350 | 4,350 | 4,200 | 4,250 | 52,000 | 3,541.67 |
| 1991-04-01 | 4,300 | 4,390 | 4,290 | 4,380 | 152,000 | 3,650 |
| 1991-03-29 | 4,250 | 4,250 | 4,180 | 4,200 | 69,000 | 3,500 |
| 1991-03-28 | 4,100 | 4,200 | 4,090 | 4,200 | 89,000 | 3,500 |
| 1991-03-27 | 3,960 | 4,000 | 3,950 | 4,000 | 48,000 | 3,333.33 |
| 1991-03-26 | 3,850 | 3,880 | 3,800 | 3,880 | 20,000 | 3,233.33 |
| 1991-03-25 | 3,830 | 3,880 | 3,800 | 3,850 | 19,000 | 3,208.33 |
| 1991-03-22 | 3,910 | 3,960 | 3,870 | 3,880 | 32,000 | 3,233.33 |
| 1991-03-20 | 3,960 | 4,010 | 3,900 | 3,960 | 23,000 | 3,300 |
| 1991-03-19 | 4,100 | 4,100 | 4,010 | 4,010 | 18,000 | 3,341.67 |
| 1991-03-18 | 4,120 | 4,150 | 4,110 | 4,120 | 27,000 | 3,433.33 |
| 1991-03-15 | 4,050 | 4,200 | 4,050 | 4,120 | 40,000 | 3,433.33 |
| 1991-03-14 | 3,880 | 4,000 | 3,880 | 4,000 | 29,000 | 3,333.33 |
| 1991-03-13 | 3,850 | 3,880 | 3,850 | 3,880 | 28,000 | 3,233.33 |
| 1991-03-12 | 3,790 | 3,850 | 3,790 | 3,850 | 34,000 | 3,208.33 |
| 1991-03-11 | 3,780 | 3,870 | 3,780 | 3,820 | 25,000 | 3,183.33 |
| 1991-03-08 | 3,850 | 3,850 | 3,820 | 3,830 | 23,000 | 3,191.67 |
| 1991-03-07 | 3,890 | 3,900 | 3,850 | 3,850 | 17,000 | 3,208.33 |
| 1991-03-06 | 3,840 | 3,890 | 3,810 | 3,890 | 35,000 | 3,241.67 |
| 1991-03-05 | 3,750 | 3,790 | 3,700 | 3,790 | 47,000 | 3,158.33 |
| 1991-03-04 | 3,690 | 3,700 | 3,640 | 3,700 | 18,000 | 3,083.33 |
| 1991-03-01 | 3,500 | 3,650 | 3,500 | 3,650 | 16,000 | 3,041.67 |
| 1991-02-28 | 3,520 | 3,550 | 3,510 | 3,520 | 13,000 | 2,933.33 |
| 1991-02-27 | 3,570 | 3,570 | 3,500 | 3,510 | 24,000 | 2,925 |
| 1991-02-26 | 3,700 | 3,700 | 3,600 | 3,600 | 13,000 | 3,000 |
| 1991-02-25 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 | 3,041.67 |
| 1991-02-22 | 3,590 | 3,700 | 3,590 | 3,700 | 8,000 | 3,083.33 |
| 1991-02-21 | 3,600 | 3,600 | 3,570 | 3,600 | 12,000 | 3,000 |
| 1991-02-20 | 3,690 | 3,700 | 3,650 | 3,650 | 18,000 | 3,041.67 |
| 1991-02-19 | 3,550 | 3,730 | 3,550 | 3,730 | 43,000 | 3,108.33 |
| 1991-02-18 | 3,500 | 3,500 | 3,490 | 3,500 | 37,000 | 2,916.67 |
| 1991-02-15 | 3,350 | 3,400 | 3,350 | 3,350 | 18,000 | 2,791.67 |
| 1991-02-14 | 3,310 | 3,400 | 3,310 | 3,350 | 136,000 | 2,791.67 |
| 1991-02-13 | 3,300 | 3,320 | 3,300 | 3,300 | 20,000 | 2,750 |
| 1991-02-12 | 3,300 | 3,350 | 3,300 | 3,350 | 23,000 | 2,791.67 |
| 1991-02-08 | 3,160 | 3,300 | 3,150 | 3,300 | 38,000 | 2,750 |
| 1991-02-07 | 3,170 | 3,220 | 3,160 | 3,160 | 6,000 | 2,633.33 |
| 1991-02-06 | 3,170 | 3,220 | 3,160 | 3,170 | 26,000 | 2,641.67 |
| 1991-02-05 | 3,010 | 3,160 | 3,010 | 3,160 | 16,000 | 2,633.33 |
| 1991-02-04 | 3,010 | 3,010 | 2,980 | 2,980 | 21,000 | 2,483.33 |
| 1991-02-01 | 3,020 | 3,020 | 3,010 | 3,010 | 5,000 | 2,508.33 |
| 1991-01-31 | 3,200 | 3,200 | 3,010 | 3,010 | 9,000 | 2,508.33 |
| 1991-01-30 | 3,150 | 3,200 | 3,150 | 3,150 | 20,000 | 2,625 |
| 1991-01-29 | 3,060 | 3,100 | 3,010 | 3,060 | 22,000 | 2,550 |
| 1991-01-28 | 2,950 | 3,010 | 2,950 | 3,010 | 6,000 | 2,508.33 |
| 1991-01-25 | 2,910 | 2,950 | 2,870 | 2,950 | 8,000 | 2,458.33 |
| 1991-01-24 | 2,850 | 2,900 | 2,850 | 2,860 | 7,000 | 2,383.33 |
| 1991-01-23 | 2,910 | 2,910 | 2,890 | 2,910 | 14,000 | 2,425 |
| 1991-01-22 | 2,950 | 2,950 | 2,910 | 2,910 | 8,000 | 2,425 |
| 1991-01-21 | 2,970 | 2,970 | 2,950 | 2,950 | 33,000 | 2,458.33 |
| 1991-01-18 | 2,850 | 2,930 | 2,850 | 2,930 | 16,000 | 2,441.67 |
| 1991-01-17 | 2,760 | 2,810 | 2,760 | 2,810 | 11,000 | 2,341.67 |
| 1991-01-16 | 2,890 | 2,890 | 2,800 | 2,800 | 22,000 | 2,333.33 |
| 1991-01-14 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 2,408.33 |
| 1991-01-11 | 2,870 | 2,900 | 2,870 | 2,900 | 9,000 | 2,416.67 |
| 1991-01-10 | 2,850 | 2,870 | 2,850 | 2,860 | 17,000 | 2,383.33 |
| 1991-01-09 | 2,850 | 2,850 | 2,850 | 2,850 | 9,000 | 2,375 |
| 1991-01-08 | 2,850 | 2,850 | 2,850 | 2,850 | 11,000 | 2,375 |
| 1991-01-07 | 2,850 | 2,850 | 2,850 | 2,850 | 11,000 | 2,375 |
| 1991-01-04 | 2,850 | 2,850 | 2,850 | 2,850 | 11,000 | 2,375 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
