8013 (株)ナイガイ 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 | 1,460 | 1,480 | 1,460 | 1,480 | 71,000 | 14,095.20 |
| 1991-12-27 | 1,510 | 1,510 | 1,430 | 1,430 | 163,000 | 13,619 |
| 1991-12-26 | 1,530 | 1,540 | 1,500 | 1,520 | 46,000 | 14,476.20 |
| 1991-12-25 | 1,480 | 1,550 | 1,480 | 1,550 | 145,000 | 14,761.90 |
| 1991-12-24 | 1,530 | 1,530 | 1,440 | 1,470 | 181,000 | 14,000 |
| 1991-12-20 | 1,500 | 1,500 | 1,470 | 1,500 | 178,000 | 14,285.70 |
| 1991-12-19 | 1,460 | 1,500 | 1,460 | 1,500 | 110,000 | 14,285.70 |
| 1991-12-18 | 1,430 | 1,440 | 1,430 | 1,440 | 43,000 | 13,714.30 |
| 1991-12-17 | 1,480 | 1,480 | 1,450 | 1,450 | 71,000 | 13,809.50 |
| 1991-12-16 | 1,500 | 1,500 | 1,450 | 1,470 | 94,000 | 14,000 |
| 1991-12-13 | 1,480 | 1,480 | 1,460 | 1,480 | 100,000 | 14,095.20 |
| 1991-12-12 | 1,460 | 1,480 | 1,460 | 1,480 | 5,000 | 14,095.20 |
| 1991-12-11 | 1,490 | 1,490 | 1,440 | 1,480 | 19,000 | 14,095.20 |
| 1991-12-10 | 1,520 | 1,520 | 1,510 | 1,510 | 570,000 | 14,381 |
| 1991-12-09 | 1,520 | 1,520 | 1,500 | 1,520 | 43,000 | 14,476.20 |
| 1991-12-06 | 1,500 | 1,520 | 1,500 | 1,520 | 131,000 | 14,476.20 |
| 1991-12-05 | 1,530 | 1,540 | 1,500 | 1,520 | 33,000 | 14,476.20 |
| 1991-12-04 | 1,460 | 1,530 | 1,460 | 1,530 | 51,000 | 14,571.40 |
| 1991-12-03 | 1,440 | 1,470 | 1,430 | 1,470 | 88,000 | 14,000 |
| 1991-12-02 | 1,440 | 1,450 | 1,430 | 1,440 | 89,000 | 13,714.30 |
| 1991-11-29 | 1,520 | 1,520 | 1,450 | 1,490 | 38,000 | 14,190.50 |
| 1991-11-28 | 1,500 | 1,510 | 1,480 | 1,510 | 40,000 | 14,381 |
| 1991-11-27 | 1,510 | 1,530 | 1,500 | 1,520 | 48,000 | 14,476.20 |
| 1991-11-26 | 1,450 | 1,490 | 1,450 | 1,490 | 27,000 | 14,190.50 |
| 1991-11-25 | 1,470 | 1,470 | 1,440 | 1,440 | 161,000 | 13,714.30 |
| 1991-11-22 | 1,480 | 1,500 | 1,470 | 1,490 | 106,000 | 14,190.50 |
| 1991-11-21 | 1,490 | 1,500 | 1,460 | 1,480 | 142,000 | 14,095.20 |
| 1991-11-20 | 1,520 | 1,520 | 1,500 | 1,500 | 137,000 | 14,285.70 |
| 1991-11-19 | 1,560 | 1,570 | 1,530 | 1,530 | 61,000 | 14,571.40 |
| 1991-11-18 | 1,530 | 1,540 | 1,520 | 1,530 | 146,000 | 14,571.40 |
| 1991-11-15 | 1,630 | 1,630 | 1,590 | 1,590 | 36,000 | 15,142.90 |
| 1991-11-14 | 1,650 | 1,650 | 1,620 | 1,650 | 108,000 | 15,714.30 |
| 1991-11-13 | 1,670 | 1,690 | 1,600 | 1,660 | 557,000 | 15,809.50 |
| 1991-11-12 | 1,600 | 1,660 | 1,590 | 1,650 | 757,000 | 15,714.30 |
| 1991-11-11 | 1,580 | 1,600 | 1,580 | 1,580 | 117,000 | 15,047.60 |
| 1991-11-08 | 1,600 | 1,620 | 1,590 | 1,590 | 93,000 | 15,142.90 |
| 1991-11-07 | 1,600 | 1,600 | 1,570 | 1,600 | 48,000 | 15,238.10 |
| 1991-11-06 | 1,590 | 1,600 | 1,590 | 1,600 | 135,000 | 15,238.10 |
| 1991-11-05 | 1,630 | 1,630 | 1,600 | 1,600 | 99,000 | 15,238.10 |
| 1991-11-01 | 1,620 | 1,630 | 1,610 | 1,630 | 101,000 | 15,523.80 |
| 1991-10-31 | 1,620 | 1,630 | 1,610 | 1,630 | 119,000 | 15,523.80 |
| 1991-10-30 | 1,620 | 1,650 | 1,590 | 1,630 | 158,000 | 15,523.80 |
| 1991-10-29 | 1,640 | 1,640 | 1,620 | 1,620 | 72,000 | 15,428.60 |
| 1991-10-28 | 1,640 | 1,640 | 1,620 | 1,640 | 68,000 | 15,619 |
| 1991-10-25 | 1,640 | 1,640 | 1,610 | 1,640 | 103,000 | 15,619 |
| 1991-10-24 | 1,670 | 1,670 | 1,630 | 1,650 | 242,000 | 15,714.30 |
| 1991-10-23 | 1,650 | 1,680 | 1,640 | 1,680 | 1,490,000 | 16,000 |
| 1991-10-22 | 1,620 | 1,650 | 1,600 | 1,650 | 700,000 | 15,714.30 |
| 1991-10-21 | 1,610 | 1,640 | 1,600 | 1,610 | 673,000 | 15,333.30 |
| 1991-10-18 | 1,570 | 1,610 | 1,570 | 1,610 | 586,000 | 15,333.30 |
| 1991-10-17 | 1,570 | 1,580 | 1,550 | 1,570 | 63,000 | 14,952.40 |
| 1991-10-16 | 1,540 | 1,550 | 1,530 | 1,540 | 91,000 | 14,666.70 |
| 1991-10-15 | 1,550 | 1,550 | 1,530 | 1,540 | 69,000 | 14,666.70 |
| 1991-10-14 | 1,560 | 1,560 | 1,530 | 1,530 | 50,000 | 14,571.40 |
| 1991-10-11 | 1,560 | 1,570 | 1,550 | 1,560 | 50,000 | 14,857.10 |
| 1991-10-09 | 1,560 | 1,570 | 1,550 | 1,560 | 190,000 | 14,857.10 |
| 1991-10-08 | 1,590 | 1,590 | 1,560 | 1,580 | 110,000 | 15,047.60 |
| 1991-10-07 | 1,580 | 1,590 | 1,570 | 1,580 | 63,000 | 15,047.60 |
| 1991-10-04 | 1,590 | 1,600 | 1,580 | 1,590 | 377,000 | 15,142.90 |
| 1991-10-03 | 1,590 | 1,600 | 1,570 | 1,590 | 377,000 | 15,142.90 |
| 1991-10-02 | 1,620 | 1,620 | 1,560 | 1,560 | 482,000 | 14,857.10 |
| 1991-10-01 | 1,570 | 1,590 | 1,560 | 1,590 | 432,000 | 15,142.90 |
| 1991-09-30 | 1,550 | 1,570 | 1,540 | 1,540 | 225,000 | 14,666.70 |
| 1991-09-27 | 1,580 | 1,590 | 1,530 | 1,540 | 957,000 | 14,666.70 |
| 1991-09-26 | 1,500 | 1,580 | 1,500 | 1,570 | 948,000 | 14,952.40 |
| 1991-09-25 | 1,480 | 1,510 | 1,460 | 1,500 | 376,000 | 14,285.70 |
| 1991-09-24 | 1,460 | 1,460 | 1,430 | 1,440 | 214,000 | 13,714.30 |
| 1991-09-20 | 1,480 | 1,490 | 1,460 | 1,460 | 168,000 | 13,904.80 |
| 1991-09-19 | 1,500 | 1,510 | 1,490 | 1,500 | 154,000 | 14,285.70 |
| 1991-09-18 | 1,500 | 1,510 | 1,480 | 1,510 | 112,000 | 14,381 |
| 1991-09-17 | 1,520 | 1,530 | 1,500 | 1,500 | 223,000 | 14,285.70 |
| 1991-09-13 | 1,470 | 1,530 | 1,470 | 1,530 | 434,000 | 14,571.40 |
| 1991-09-12 | 1,430 | 1,460 | 1,430 | 1,450 | 167,000 | 13,809.50 |
| 1991-09-11 | 1,420 | 1,430 | 1,420 | 1,430 | 109,000 | 13,619 |
| 1991-09-10 | 1,410 | 1,430 | 1,410 | 1,430 | 68,000 | 13,619 |
| 1991-09-09 | 1,430 | 1,450 | 1,420 | 1,420 | 221,000 | 13,523.80 |
| 1991-09-06 | 1,430 | 1,440 | 1,420 | 1,430 | 120,000 | 13,619 |
| 1991-09-05 | 1,430 | 1,430 | 1,410 | 1,430 | 124,000 | 13,619 |
| 1991-09-04 | 1,430 | 1,440 | 1,420 | 1,420 | 78,000 | 13,523.80 |
| 1991-09-03 | 1,450 | 1,450 | 1,410 | 1,430 | 248,000 | 13,619 |
| 1991-09-02 | 1,450 | 1,450 | 1,400 | 1,410 | 41,000 | 13,428.60 |
| 1991-08-30 | 1,450 | 1,450 | 1,430 | 1,430 | 87,000 | 13,619 |
| 1991-08-29 | 1,430 | 1,430 | 1,400 | 1,430 | 135,000 | 13,619 |
| 1991-08-28 | 1,400 | 1,410 | 1,370 | 1,400 | 84,000 | 13,333.30 |
| 1991-08-27 | 1,360 | 1,400 | 1,360 | 1,400 | 61,000 | 13,333.30 |
| 1991-08-26 | 1,400 | 1,400 | 1,380 | 1,380 | 88,000 | 13,142.90 |
| 1991-08-23 | 1,420 | 1,420 | 1,400 | 1,400 | 37,000 | 13,333.30 |
| 1991-08-22 | 1,440 | 1,450 | 1,430 | 1,440 | 166,000 | 13,714.30 |
| 1991-08-21 | 1,410 | 1,440 | 1,400 | 1,400 | 252,000 | 13,333.30 |
| 1991-08-20 | 1,340 | 1,440 | 1,320 | 1,430 | 399,000 | 13,619 |
| 1991-08-19 | 1,430 | 1,430 | 1,310 | 1,350 | 579,000 | 12,857.10 |
| 1991-08-16 | 1,480 | 1,480 | 1,440 | 1,440 | 115,000 | 13,714.30 |
| 1991-08-15 | 1,500 | 1,500 | 1,450 | 1,480 | 151,000 | 14,095.20 |
| 1991-08-14 | 1,460 | 1,510 | 1,450 | 1,500 | 64,000 | 14,285.70 |
| 1991-08-13 | 1,460 | 1,470 | 1,450 | 1,460 | 81,000 | 13,904.80 |
| 1991-08-12 | 1,480 | 1,490 | 1,430 | 1,480 | 184,000 | 14,095.20 |
| 1991-08-09 | 1,510 | 1,520 | 1,480 | 1,520 | 377,000 | 14,476.20 |
| 1991-08-08 | 1,510 | 1,530 | 1,500 | 1,530 | 169,000 | 14,571.40 |
| 1991-08-07 | 1,540 | 1,550 | 1,510 | 1,510 | 117,000 | 14,381 |
| 1991-08-06 | 1,550 | 1,550 | 1,530 | 1,530 | 106,000 | 14,571.40 |
| 1991-08-05 | 1,550 | 1,590 | 1,550 | 1,580 | 180,000 | 15,047.60 |
| 1991-08-02 | 1,560 | 1,590 | 1,560 | 1,560 | 291,000 | 14,857.10 |
| 1991-08-01 | 1,600 | 1,600 | 1,560 | 1,560 | 361,000 | 14,857.10 |
| 1991-07-31 | 1,580 | 1,610 | 1,570 | 1,590 | 1,183,000 | 15,142.90 |
| 1991-07-30 | 1,570 | 1,590 | 1,560 | 1,590 | 375,000 | 15,142.90 |
| 1991-07-29 | 1,580 | 1,590 | 1,550 | 1,580 | 369,000 | 15,047.60 |
| 1991-07-26 | 1,490 | 1,580 | 1,490 | 1,560 | 959,000 | 14,857.10 |
| 1991-07-25 | 1,510 | 1,530 | 1,500 | 1,500 | 129,000 | 14,285.70 |
| 1991-07-24 | 1,490 | 1,540 | 1,490 | 1,530 | 101,000 | 14,571.40 |
| 1991-07-23 | 1,470 | 1,520 | 1,470 | 1,520 | 168,000 | 14,476.20 |
| 1991-07-22 | 1,510 | 1,530 | 1,500 | 1,520 | 141,000 | 14,476.20 |
| 1991-07-19 | 1,550 | 1,550 | 1,510 | 1,510 | 184,000 | 14,381 |
| 1991-07-18 | 1,530 | 1,540 | 1,500 | 1,530 | 192,000 | 14,571.40 |
| 1991-07-17 | 1,560 | 1,580 | 1,540 | 1,540 | 418,000 | 14,666.70 |
| 1991-07-16 | 1,590 | 1,600 | 1,560 | 1,570 | 720,000 | 14,952.40 |
| 1991-07-15 | 1,550 | 1,610 | 1,550 | 1,590 | 1,527,000 | 15,142.90 |
| 1991-07-12 | 1,460 | 1,530 | 1,460 | 1,530 | 598,000 | 14,571.40 |
| 1991-07-11 | 1,460 | 1,480 | 1,460 | 1,460 | 164,000 | 13,904.80 |
| 1991-07-10 | 1,440 | 1,490 | 1,400 | 1,490 | 528,000 | 14,190.50 |
| 1991-07-09 | 1,340 | 1,410 | 1,250 | 1,410 | 443,000 | 13,428.60 |
| 1991-07-08 | 1,390 | 1,400 | 1,300 | 1,350 | 333,000 | 12,857.10 |
| 1991-07-05 | 1,440 | 1,450 | 1,400 | 1,410 | 155,000 | 13,428.60 |
| 1991-07-04 | 1,450 | 1,480 | 1,440 | 1,460 | 225,000 | 13,904.80 |
| 1991-07-03 | 1,500 | 1,530 | 1,460 | 1,500 | 215,000 | 14,285.70 |
| 1991-07-02 | 1,520 | 1,520 | 1,500 | 1,500 | 165,000 | 14,285.70 |
| 1991-07-01 | 1,520 | 1,550 | 1,510 | 1,510 | 168,000 | 14,381 |
| 1991-06-28 | 1,520 | 1,540 | 1,480 | 1,520 | 206,000 | 14,476.20 |
| 1991-06-27 | 1,520 | 1,560 | 1,520 | 1,540 | 287,000 | 14,666.70 |
| 1991-06-26 | 1,540 | 1,570 | 1,530 | 1,540 | 576,000 | 14,666.70 |
| 1991-06-25 | 1,490 | 1,520 | 1,460 | 1,520 | 114,000 | 14,476.20 |
| 1991-06-24 | 1,550 | 1,550 | 1,500 | 1,510 | 235,000 | 14,381 |
| 1991-06-21 | 1,500 | 1,560 | 1,470 | 1,560 | 827,000 | 14,857.10 |
| 1991-06-20 | 1,460 | 1,490 | 1,450 | 1,480 | 197,000 | 14,095.20 |
| 1991-06-19 | 1,490 | 1,490 | 1,440 | 1,470 | 262,000 | 14,000 |
| 1991-06-18 | 1,490 | 1,510 | 1,480 | 1,500 | 225,000 | 14,285.70 |
| 1991-06-17 | 1,510 | 1,510 | 1,480 | 1,500 | 276,000 | 14,285.70 |
| 1991-06-14 | 1,500 | 1,520 | 1,490 | 1,510 | 542,000 | 14,381 |
| 1991-06-13 | 1,450 | 1,500 | 1,440 | 1,490 | 518,000 | 14,190.50 |
| 1991-06-12 | 1,460 | 1,460 | 1,430 | 1,450 | 202,000 | 13,809.50 |
| 1991-06-11 | 1,430 | 1,470 | 1,420 | 1,450 | 385,000 | 13,809.50 |
| 1991-06-10 | 1,480 | 1,480 | 1,430 | 1,430 | 177,000 | 13,619 |
| 1991-06-07 | 1,470 | 1,490 | 1,460 | 1,480 | 726,000 | 14,095.20 |
| 1991-06-06 | 1,440 | 1,490 | 1,430 | 1,470 | 918,000 | 14,000 |
| 1991-06-05 | 1,430 | 1,480 | 1,430 | 1,450 | 1,705,000 | 13,809.50 |
| 1991-06-04 | 1,420 | 1,430 | 1,400 | 1,410 | 824,000 | 13,428.60 |
| 1991-06-03 | 1,430 | 1,460 | 1,430 | 1,430 | 1,361,000 | 13,619 |
| 1991-05-31 | 1,400 | 1,430 | 1,400 | 1,420 | 2,292,000 | 13,523.80 |
| 1991-05-30 | 1,350 | 1,390 | 1,340 | 1,380 | 762,000 | 13,142.90 |
| 1991-05-29 | 1,310 | 1,350 | 1,310 | 1,330 | 414,000 | 12,666.70 |
| 1991-05-28 | 1,300 | 1,320 | 1,300 | 1,320 | 137,000 | 12,571.40 |
| 1991-05-27 | 1,330 | 1,330 | 1,310 | 1,320 | 61,000 | 12,571.40 |
| 1991-05-24 | 1,350 | 1,350 | 1,330 | 1,350 | 382,000 | 12,857.10 |
| 1991-05-23 | 1,330 | 1,360 | 1,320 | 1,360 | 1,251,000 | 12,952.40 |
| 1991-05-22 | 1,290 | 1,310 | 1,280 | 1,310 | 143,000 | 12,476.20 |
| 1991-05-21 | 1,230 | 1,270 | 1,210 | 1,250 | 80,000 | 11,904.80 |
| 1991-05-20 | 1,240 | 1,240 | 1,210 | 1,210 | 68,000 | 11,523.80 |
| 1991-05-17 | 1,250 | 1,260 | 1,240 | 1,240 | 81,000 | 11,809.50 |
| 1991-05-16 | 1,260 | 1,260 | 1,240 | 1,260 | 66,000 | 12,000 |
| 1991-05-15 | 1,310 | 1,310 | 1,270 | 1,290 | 473,000 | 12,285.70 |
| 1991-05-14 | 1,280 | 1,330 | 1,270 | 1,330 | 172,000 | 12,666.70 |
| 1991-05-13 | 1,280 | 1,310 | 1,280 | 1,290 | 36,000 | 12,285.70 |
| 1991-05-10 | 1,360 | 1,370 | 1,310 | 1,310 | 414,000 | 12,476.20 |
| 1991-05-09 | 1,270 | 1,350 | 1,270 | 1,350 | 565,000 | 12,857.10 |
| 1991-05-08 | 1,290 | 1,300 | 1,270 | 1,300 | 138,000 | 12,381 |
| 1991-05-07 | 1,290 | 1,300 | 1,270 | 1,300 | 25,000 | 12,381 |
| 1991-05-02 | 1,270 | 1,290 | 1,260 | 1,290 | 53,000 | 12,285.70 |
| 1991-05-01 | 1,250 | 1,280 | 1,240 | 1,250 | 76,000 | 11,904.80 |
| 1991-04-30 | 1,270 | 1,280 | 1,240 | 1,250 | 64,000 | 11,904.80 |
| 1991-04-26 | 1,250 | 1,290 | 1,250 | 1,270 | 145,000 | 12,095.20 |
| 1991-04-25 | 1,280 | 1,280 | 1,230 | 1,270 | 267,000 | 12,095.20 |
| 1991-04-24 | 1,290 | 1,310 | 1,280 | 1,280 | 140,000 | 12,190.50 |
| 1991-04-23 | 1,270 | 1,330 | 1,260 | 1,320 | 225,000 | 12,571.40 |
| 1991-04-22 | 1,280 | 1,300 | 1,280 | 1,280 | 76,000 | 12,190.50 |
| 1991-04-19 | 1,330 | 1,330 | 1,280 | 1,310 | 69,000 | 12,476.20 |
| 1991-04-18 | 1,320 | 1,340 | 1,310 | 1,330 | 124,000 | 12,666.70 |
| 1991-04-17 | 1,370 | 1,380 | 1,320 | 1,350 | 669,000 | 12,857.10 |
| 1991-04-16 | 1,280 | 1,350 | 1,280 | 1,350 | 977,000 | 12,857.10 |
| 1991-04-15 | 1,300 | 1,300 | 1,270 | 1,270 | 95,000 | 12,095.20 |
| 1991-04-12 | 1,290 | 1,300 | 1,270 | 1,290 | 206,000 | 12,285.70 |
| 1991-04-11 | 1,320 | 1,320 | 1,290 | 1,320 | 114,000 | 12,571.40 |
| 1991-04-10 | 1,280 | 1,340 | 1,260 | 1,330 | 371,000 | 12,666.70 |
| 1991-04-09 | 1,300 | 1,300 | 1,270 | 1,270 | 123,000 | 12,095.20 |
| 1991-04-08 | 1,300 | 1,300 | 1,280 | 1,300 | 156,000 | 12,381 |
| 1991-04-05 | 1,340 | 1,350 | 1,290 | 1,320 | 516,000 | 12,571.40 |
| 1991-04-04 | 1,340 | 1,350 | 1,310 | 1,330 | 398,000 | 12,666.70 |
| 1991-04-03 | 1,320 | 1,350 | 1,290 | 1,350 | 1,348,000 | 12,857.10 |
| 1991-04-02 | 1,300 | 1,320 | 1,270 | 1,320 | 813,000 | 12,571.40 |
| 1991-04-01 | 1,260 | 1,320 | 1,260 | 1,320 | 2,043,000 | 12,571.40 |
| 1991-03-29 | 1,270 | 1,280 | 1,240 | 1,260 | 1,449,000 | 12,000 |
| 1991-03-28 | 1,130 | 1,250 | 1,130 | 1,250 | 966,000 | 11,904.80 |
| 1991-03-27 | 1,150 | 1,170 | 1,130 | 1,150 | 210,000 | 10,952.40 |
| 1991-03-26 | 1,160 | 1,180 | 1,120 | 1,140 | 181,000 | 10,857.10 |
| 1991-03-25 | 1,180 | 1,180 | 1,140 | 1,160 | 340,000 | 11,047.60 |
| 1991-03-22 | 1,140 | 1,140 | 1,090 | 1,100 | 249,000 | 10,476.20 |
| 1991-03-20 | 1,120 | 1,130 | 1,120 | 1,120 | 232,000 | 10,666.70 |
| 1991-03-19 | 1,150 | 1,160 | 1,140 | 1,160 | 93,000 | 11,047.60 |
| 1991-03-18 | 1,180 | 1,200 | 1,140 | 1,150 | 112,000 | 10,952.40 |
| 1991-03-15 | 1,180 | 1,180 | 1,150 | 1,180 | 83,000 | 11,238.10 |
| 1991-03-14 | 1,170 | 1,190 | 1,150 | 1,180 | 169,000 | 11,238.10 |
| 1991-03-13 | 1,160 | 1,180 | 1,140 | 1,170 | 128,000 | 11,142.90 |
| 1991-03-12 | 1,170 | 1,180 | 1,140 | 1,180 | 90,000 | 11,238.10 |
| 1991-03-11 | 1,180 | 1,200 | 1,180 | 1,180 | 75,000 | 11,238.10 |
| 1991-03-08 | 1,170 | 1,200 | 1,140 | 1,200 | 195,000 | 11,428.60 |
| 1991-03-07 | 1,190 | 1,230 | 1,170 | 1,190 | 766,000 | 11,333.30 |
| 1991-03-06 | 1,080 | 1,230 | 1,060 | 1,200 | 954,000 | 11,428.60 |
| 1991-03-05 | 1,000 | 1,070 | 998 | 1,050 | 151,000 | 10,000 |
| 1991-03-04 | 1,010 | 1,010 | 995 | 995 | 80,000 | 9,476.19 |
| 1991-03-01 | 1,020 | 1,040 | 1,010 | 1,010 | 67,000 | 9,619.05 |
| 1991-02-28 | 1,030 | 1,060 | 1,030 | 1,030 | 116,000 | 9,809.52 |
| 1991-02-27 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 9,714.29 |
| 1991-02-26 | 1,030 | 1,060 | 1,030 | 1,040 | 155,000 | 9,904.76 |
| 1991-02-25 | 1,010 | 1,030 | 1,010 | 1,020 | 56,000 | 9,714.29 |
| 1991-02-22 | 1,020 | 1,020 | 992 | 1,000 | 103,000 | 9,523.81 |
| 1991-02-21 | 1,030 | 1,030 | 1,010 | 1,020 | 84,000 | 9,714.29 |
| 1991-02-20 | 1,060 | 1,060 | 1,020 | 1,040 | 89,000 | 9,904.76 |
| 1991-02-19 | 1,060 | 1,120 | 1,050 | 1,060 | 521,000 | 10,095.20 |
| 1991-02-18 | 1,000 | 1,060 | 1,000 | 1,060 | 458,000 | 10,095.20 |
| 1991-02-15 | 990 | 990 | 960 | 981 | 186,000 | 9,342.86 |
| 1991-02-14 | 1,000 | 1,000 | 980 | 980 | 257,000 | 9,333.33 |
| 1991-02-13 | 915 | 980 | 908 | 980 | 317,000 | 9,333.33 |
| 1991-02-12 | 911 | 920 | 905 | 915 | 245,000 | 8,714.29 |
| 1991-02-08 | 844 | 881 | 844 | 871 | 209,000 | 8,295.24 |
| 1991-02-07 | 840 | 850 | 831 | 836 | 92,000 | 7,961.90 |
| 1991-02-06 | 835 | 840 | 818 | 830 | 198,000 | 7,904.76 |
| 1991-02-05 | 776 | 816 | 776 | 815 | 109,000 | 7,761.90 |
| 1991-02-04 | 772 | 775 | 768 | 770 | 63,000 | 7,333.33 |
| 1991-02-01 | 776 | 776 | 768 | 771 | 149,000 | 7,342.86 |
| 1991-01-31 | 790 | 795 | 784 | 786 | 178,000 | 7,485.71 |
| 1991-01-30 | 778 | 781 | 775 | 780 | 69,000 | 7,428.57 |
| 1991-01-29 | 770 | 790 | 770 | 778 | 79,000 | 7,409.52 |
| 1991-01-28 | 776 | 776 | 760 | 769 | 151,000 | 7,323.81 |
| 1991-01-25 | 829 | 829 | 810 | 815 | 257,000 | 7,392.29 |
| 1991-01-24 | 825 | 830 | 825 | 825 | 259,000 | 7,482.99 |
| 1991-01-23 | 850 | 850 | 825 | 825 | 122,000 | 7,482.99 |
| 1991-01-22 | 858 | 858 | 845 | 850 | 127,000 | 7,709.75 |
| 1991-01-21 | 850 | 860 | 840 | 858 | 132,000 | 7,782.31 |
| 1991-01-18 | 846 | 860 | 840 | 850 | 154,000 | 7,709.75 |
| 1991-01-17 | 800 | 843 | 800 | 836 | 134,000 | 7,582.77 |
| 1991-01-16 | 845 | 845 | 810 | 810 | 71,000 | 7,346.94 |
| 1991-01-14 | 846 | 848 | 830 | 848 | 47,000 | 7,691.61 |
| 1991-01-11 | 830 | 848 | 829 | 848 | 281,000 | 7,691.61 |
| 1991-01-10 | 850 | 850 | 830 | 840 | 198,000 | 7,619.05 |
| 1991-01-09 | 840 | 860 | 840 | 860 | 138,000 | 7,800.45 |
| 1991-01-08 | 871 | 871 | 856 | 860 | 86,000 | 7,800.45 |
| 1991-01-07 | 909 | 909 | 901 | 901 | 32,000 | 8,172.34 |
| 1991-01-04 | 920 | 920 | 915 | 920 | 31,000 | 8,344.67 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
