8016 (株)オンワードホールディングス 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 | 1,630 | 1,730 | 1,630 | 1,730 | 20,000 | 1,730 |
| 1991-12-27 | 1,640 | 1,640 | 1,630 | 1,630 | 23,000 | 1,630 |
| 1991-12-26 | 1,590 | 1,640 | 1,590 | 1,640 | 35,000 | 1,640 |
| 1991-12-25 | 1,600 | 1,620 | 1,580 | 1,620 | 15,000 | 1,620 |
| 1991-12-24 | 1,630 | 1,640 | 1,580 | 1,600 | 55,000 | 1,600 |
| 1991-12-20 | 1,610 | 1,620 | 1,610 | 1,620 | 7,000 | 1,620 |
| 1991-12-19 | 1,670 | 1,670 | 1,610 | 1,610 | 121,000 | 1,610 |
| 1991-12-18 | 1,700 | 1,730 | 1,690 | 1,710 | 380,000 | 1,710 |
| 1991-12-17 | 1,650 | 1,710 | 1,640 | 1,700 | 69,000 | 1,700 |
| 1991-12-16 | 1,650 | 1,670 | 1,650 | 1,670 | 26,000 | 1,670 |
| 1991-12-13 | 1,660 | 1,690 | 1,660 | 1,670 | 27,000 | 1,670 |
| 1991-12-12 | 1,650 | 1,690 | 1,650 | 1,690 | 23,000 | 1,690 |
| 1991-12-11 | 1,650 | 1,670 | 1,630 | 1,660 | 105,000 | 1,660 |
| 1991-12-10 | 1,680 | 1,680 | 1,660 | 1,680 | 101,000 | 1,680 |
| 1991-12-09 | 1,700 | 1,700 | 1,680 | 1,680 | 93,000 | 1,680 |
| 1991-12-06 | 1,660 | 1,710 | 1,660 | 1,700 | 97,000 | 1,700 |
| 1991-12-05 | 1,700 | 1,720 | 1,700 | 1,710 | 102,000 | 1,710 |
| 1991-12-04 | 1,660 | 1,700 | 1,660 | 1,700 | 96,000 | 1,700 |
| 1991-12-03 | 1,660 | 1,690 | 1,660 | 1,660 | 62,000 | 1,660 |
| 1991-12-02 | 1,690 | 1,690 | 1,660 | 1,690 | 34,000 | 1,690 |
| 1991-11-29 | 1,680 | 1,700 | 1,680 | 1,700 | 60,000 | 1,700 |
| 1991-11-28 | 1,720 | 1,730 | 1,720 | 1,730 | 14,000 | 1,730 |
| 1991-11-27 | 1,720 | 1,740 | 1,700 | 1,740 | 241,000 | 1,740 |
| 1991-11-26 | 1,670 | 1,700 | 1,670 | 1,690 | 48,000 | 1,690 |
| 1991-11-25 | 1,700 | 1,700 | 1,680 | 1,700 | 50,000 | 1,700 |
| 1991-11-22 | 1,670 | 1,730 | 1,670 | 1,730 | 62,000 | 1,730 |
| 1991-11-21 | 1,680 | 1,710 | 1,680 | 1,700 | 67,000 | 1,700 |
| 1991-11-20 | 1,680 | 1,720 | 1,680 | 1,700 | 28,000 | 1,700 |
| 1991-11-19 | 1,700 | 1,710 | 1,670 | 1,700 | 42,000 | 1,700 |
| 1991-11-18 | 1,690 | 1,750 | 1,690 | 1,700 | 161,000 | 1,700 |
| 1991-11-15 | 1,700 | 1,710 | 1,690 | 1,710 | 90,000 | 1,710 |
| 1991-11-14 | 1,700 | 1,700 | 1,680 | 1,700 | 32,000 | 1,700 |
| 1991-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 92,000 | 1,700 |
| 1991-11-12 | 1,700 | 1,710 | 1,670 | 1,670 | 160,000 | 1,670 |
| 1991-11-11 | 1,690 | 1,720 | 1,680 | 1,720 | 63,000 | 1,720 |
| 1991-11-08 | 1,710 | 1,710 | 1,690 | 1,690 | 96,000 | 1,690 |
| 1991-11-07 | 1,700 | 1,700 | 1,690 | 1,690 | 84,000 | 1,690 |
| 1991-11-06 | 1,690 | 1,700 | 1,690 | 1,700 | 37,000 | 1,700 |
| 1991-11-05 | 1,730 | 1,730 | 1,720 | 1,720 | 81,000 | 1,720 |
| 1991-11-01 | 1,720 | 1,730 | 1,720 | 1,720 | 36,000 | 1,720 |
| 1991-10-31 | 1,730 | 1,730 | 1,690 | 1,720 | 80,000 | 1,720 |
| 1991-10-30 | 1,730 | 1,730 | 1,690 | 1,720 | 220,000 | 1,720 |
| 1991-10-29 | 1,750 | 1,750 | 1,720 | 1,730 | 37,000 | 1,730 |
| 1991-10-28 | 1,710 | 1,750 | 1,700 | 1,750 | 63,000 | 1,750 |
| 1991-10-25 | 1,700 | 1,710 | 1,680 | 1,710 | 62,000 | 1,710 |
| 1991-10-24 | 1,670 | 1,710 | 1,670 | 1,700 | 70,000 | 1,700 |
| 1991-10-23 | 1,700 | 1,700 | 1,670 | 1,700 | 183,000 | 1,700 |
| 1991-10-22 | 1,690 | 1,690 | 1,660 | 1,690 | 106,000 | 1,690 |
| 1991-10-21 | 1,640 | 1,660 | 1,640 | 1,660 | 84,000 | 1,660 |
| 1991-10-18 | 1,660 | 1,670 | 1,610 | 1,640 | 77,000 | 1,640 |
| 1991-10-17 | 1,620 | 1,660 | 1,620 | 1,660 | 72,000 | 1,660 |
| 1991-10-16 | 1,660 | 1,660 | 1,620 | 1,640 | 216,000 | 1,640 |
| 1991-10-15 | 1,640 | 1,640 | 1,640 | 1,640 | 210,000 | 1,640 |
| 1991-10-14 | 1,640 | 1,640 | 1,640 | 1,640 | 58,000 | 1,640 |
| 1991-10-11 | 1,690 | 1,700 | 1,610 | 1,610 | 126,000 | 1,610 |
| 1991-10-09 | 1,730 | 1,730 | 1,700 | 1,720 | 144,000 | 1,720 |
| 1991-10-08 | 1,690 | 1,730 | 1,680 | 1,730 | 182,000 | 1,730 |
| 1991-10-07 | 1,740 | 1,740 | 1,700 | 1,700 | 68,000 | 1,700 |
| 1991-10-04 | 1,740 | 1,740 | 1,710 | 1,720 | 95,000 | 1,720 |
| 1991-10-03 | 1,740 | 1,750 | 1,730 | 1,740 | 96,000 | 1,740 |
| 1991-10-02 | 1,720 | 1,740 | 1,710 | 1,740 | 151,000 | 1,740 |
| 1991-10-01 | 1,680 | 1,700 | 1,680 | 1,700 | 96,000 | 1,700 |
| 1991-09-30 | 1,660 | 1,670 | 1,650 | 1,650 | 204,000 | 1,650 |
| 1991-09-27 | 1,660 | 1,700 | 1,660 | 1,700 | 73,000 | 1,700 |
| 1991-09-26 | 1,650 | 1,690 | 1,650 | 1,690 | 172,000 | 1,690 |
| 1991-09-25 | 1,630 | 1,670 | 1,620 | 1,670 | 137,000 | 1,670 |
| 1991-09-24 | 1,590 | 1,610 | 1,580 | 1,610 | 154,000 | 1,610 |
| 1991-09-20 | 1,570 | 1,570 | 1,550 | 1,570 | 50,000 | 1,570 |
| 1991-09-19 | 1,560 | 1,560 | 1,530 | 1,530 | 55,000 | 1,530 |
| 1991-09-18 | 1,530 | 1,540 | 1,530 | 1,530 | 78,000 | 1,530 |
| 1991-09-17 | 1,520 | 1,560 | 1,520 | 1,560 | 53,000 | 1,560 |
| 1991-09-13 | 1,550 | 1,560 | 1,530 | 1,550 | 125,000 | 1,550 |
| 1991-09-12 | 1,510 | 1,570 | 1,510 | 1,530 | 44,000 | 1,530 |
| 1991-09-11 | 1,530 | 1,570 | 1,530 | 1,530 | 56,000 | 1,530 |
| 1991-09-10 | 1,530 | 1,530 | 1,510 | 1,530 | 1,027,000 | 1,530 |
| 1991-09-09 | 1,540 | 1,550 | 1,520 | 1,530 | 136,000 | 1,530 |
| 1991-09-06 | 1,530 | 1,540 | 1,530 | 1,530 | 69,000 | 1,530 |
| 1991-09-05 | 1,550 | 1,590 | 1,540 | 1,590 | 24,000 | 1,590 |
| 1991-09-04 | 1,570 | 1,600 | 1,560 | 1,600 | 27,000 | 1,600 |
| 1991-09-03 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1991-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1991-08-30 | 1,590 | 1,630 | 1,590 | 1,630 | 32,000 | 1,630 |
| 1991-08-29 | 1,540 | 1,650 | 1,540 | 1,650 | 38,000 | 1,650 |
| 1991-08-28 | 1,540 | 1,540 | 1,540 | 1,540 | 12,000 | 1,540 |
| 1991-08-27 | 1,550 | 1,580 | 1,540 | 1,540 | 38,000 | 1,540 |
| 1991-08-26 | 1,620 | 1,620 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1991-08-23 | 1,590 | 1,640 | 1,580 | 1,640 | 147,000 | 1,640 |
| 1991-08-22 | 1,610 | 1,620 | 1,580 | 1,600 | 156,000 | 1,600 |
| 1991-08-21 | 1,530 | 1,570 | 1,530 | 1,550 | 48,000 | 1,550 |
| 1991-08-20 | 1,550 | 1,550 | 1,530 | 1,530 | 28,000 | 1,530 |
| 1991-08-19 | 1,560 | 1,560 | 1,520 | 1,520 | 43,000 | 1,520 |
| 1991-08-16 | 1,560 | 1,570 | 1,550 | 1,560 | 87,000 | 1,560 |
| 1991-08-15 | 1,560 | 1,570 | 1,560 | 1,570 | 61,000 | 1,570 |
| 1991-08-14 | 1,550 | 1,570 | 1,550 | 1,560 | 103,000 | 1,560 |
| 1991-08-13 | 1,540 | 1,550 | 1,540 | 1,550 | 58,000 | 1,550 |
| 1991-08-12 | 1,560 | 1,590 | 1,550 | 1,550 | 39,000 | 1,550 |
| 1991-08-09 | 1,570 | 1,600 | 1,570 | 1,590 | 97,000 | 1,590 |
| 1991-08-08 | 1,560 | 1,600 | 1,560 | 1,600 | 26,000 | 1,600 |
| 1991-08-07 | 1,550 | 1,590 | 1,550 | 1,560 | 70,000 | 1,560 |
| 1991-08-06 | 1,600 | 1,610 | 1,580 | 1,580 | 138,000 | 1,580 |
| 1991-08-05 | 1,600 | 1,610 | 1,600 | 1,610 | 35,000 | 1,610 |
| 1991-08-02 | 1,620 | 1,620 | 1,600 | 1,600 | 43,000 | 1,600 |
| 1991-08-01 | 1,620 | 1,630 | 1,610 | 1,620 | 40,000 | 1,620 |
| 1991-07-31 | 1,650 | 1,650 | 1,650 | 1,650 | 55,000 | 1,650 |
| 1991-07-30 | 1,640 | 1,660 | 1,640 | 1,650 | 90,000 | 1,650 |
| 1991-07-29 | 1,640 | 1,650 | 1,640 | 1,640 | 98,000 | 1,640 |
| 1991-07-26 | 1,640 | 1,640 | 1,620 | 1,640 | 99,000 | 1,640 |
| 1991-07-25 | 1,610 | 1,640 | 1,610 | 1,610 | 81,000 | 1,610 |
| 1991-07-24 | 1,620 | 1,660 | 1,610 | 1,640 | 36,000 | 1,640 |
| 1991-07-23 | 1,660 | 1,660 | 1,620 | 1,620 | 30,000 | 1,620 |
| 1991-07-22 | 1,670 | 1,670 | 1,640 | 1,660 | 103,000 | 1,660 |
| 1991-07-19 | 1,650 | 1,650 | 1,630 | 1,640 | 76,000 | 1,640 |
| 1991-07-18 | 1,620 | 1,620 | 1,610 | 1,610 | 82,000 | 1,610 |
| 1991-07-17 | 1,640 | 1,660 | 1,620 | 1,620 | 126,000 | 1,620 |
| 1991-07-16 | 1,660 | 1,660 | 1,650 | 1,660 | 106,000 | 1,660 |
| 1991-07-15 | 1,630 | 1,660 | 1,630 | 1,660 | 33,000 | 1,660 |
| 1991-07-12 | 1,650 | 1,650 | 1,620 | 1,620 | 150,000 | 1,620 |
| 1991-07-11 | 1,650 | 1,650 | 1,650 | 1,650 | 47,000 | 1,650 |
| 1991-07-10 | 1,660 | 1,660 | 1,630 | 1,650 | 33,000 | 1,650 |
| 1991-07-09 | 1,620 | 1,660 | 1,610 | 1,620 | 128,000 | 1,620 |
| 1991-07-08 | 1,660 | 1,660 | 1,620 | 1,620 | 97,000 | 1,620 |
| 1991-07-05 | 1,670 | 1,670 | 1,620 | 1,660 | 98,000 | 1,660 |
| 1991-07-04 | 1,690 | 1,720 | 1,670 | 1,670 | 60,000 | 1,670 |
| 1991-07-03 | 1,710 | 1,720 | 1,700 | 1,720 | 30,000 | 1,720 |
| 1991-07-02 | 1,730 | 1,730 | 1,710 | 1,710 | 57,000 | 1,710 |
| 1991-07-01 | 1,750 | 1,750 | 1,730 | 1,730 | 44,000 | 1,730 |
| 1991-06-28 | 1,680 | 1,700 | 1,670 | 1,690 | 89,000 | 1,690 |
| 1991-06-27 | 1,710 | 1,710 | 1,690 | 1,700 | 81,000 | 1,700 |
| 1991-06-26 | 1,730 | 1,740 | 1,710 | 1,720 | 83,000 | 1,720 |
| 1991-06-25 | 1,720 | 1,740 | 1,710 | 1,740 | 105,000 | 1,740 |
| 1991-06-24 | 1,740 | 1,740 | 1,700 | 1,740 | 98,000 | 1,740 |
| 1991-06-21 | 1,750 | 1,750 | 1,700 | 1,740 | 154,000 | 1,740 |
| 1991-06-20 | 1,750 | 1,770 | 1,730 | 1,750 | 165,000 | 1,750 |
| 1991-06-19 | 1,750 | 1,750 | 1,750 | 1,750 | 43,000 | 1,750 |
| 1991-06-18 | 1,740 | 1,750 | 1,740 | 1,750 | 101,000 | 1,750 |
| 1991-06-17 | 1,740 | 1,740 | 1,740 | 1,740 | 106,000 | 1,740 |
| 1991-06-14 | 1,750 | 1,760 | 1,740 | 1,740 | 211,000 | 1,740 |
| 1991-06-13 | 1,730 | 1,750 | 1,730 | 1,740 | 88,000 | 1,740 |
| 1991-06-12 | 1,730 | 1,740 | 1,720 | 1,730 | 129,000 | 1,730 |
| 1991-06-11 | 1,750 | 1,750 | 1,730 | 1,730 | 298,000 | 1,730 |
| 1991-06-10 | 1,750 | 1,760 | 1,750 | 1,750 | 124,000 | 1,750 |
| 1991-06-07 | 1,760 | 1,760 | 1,740 | 1,750 | 52,000 | 1,750 |
| 1991-06-06 | 1,750 | 1,760 | 1,740 | 1,740 | 72,000 | 1,740 |
| 1991-06-05 | 1,750 | 1,770 | 1,740 | 1,740 | 66,000 | 1,740 |
| 1991-06-04 | 1,750 | 1,760 | 1,740 | 1,750 | 64,000 | 1,750 |
| 1991-06-03 | 1,770 | 1,780 | 1,750 | 1,760 | 128,000 | 1,760 |
| 1991-05-31 | 1,750 | 1,750 | 1,720 | 1,750 | 210,000 | 1,750 |
| 1991-05-30 | 1,720 | 1,740 | 1,720 | 1,740 | 116,000 | 1,740 |
| 1991-05-29 | 1,730 | 1,760 | 1,730 | 1,750 | 115,000 | 1,750 |
| 1991-05-28 | 1,740 | 1,770 | 1,740 | 1,750 | 38,000 | 1,750 |
| 1991-05-27 | 1,800 | 1,800 | 1,730 | 1,730 | 49,000 | 1,730 |
| 1991-05-24 | 1,780 | 1,780 | 1,770 | 1,770 | 166,000 | 1,770 |
| 1991-05-23 | 1,800 | 1,800 | 1,770 | 1,780 | 70,000 | 1,780 |
| 1991-05-22 | 1,800 | 1,800 | 1,770 | 1,800 | 40,000 | 1,800 |
| 1991-05-21 | 1,780 | 1,800 | 1,770 | 1,800 | 116,000 | 1,800 |
| 1991-05-20 | 1,770 | 1,780 | 1,770 | 1,770 | 45,000 | 1,770 |
| 1991-05-17 | 1,760 | 1,790 | 1,760 | 1,770 | 133,000 | 1,770 |
| 1991-05-16 | 1,780 | 1,780 | 1,750 | 1,760 | 107,000 | 1,760 |
| 1991-05-15 | 1,800 | 1,800 | 1,770 | 1,770 | 75,000 | 1,770 |
| 1991-05-14 | 1,790 | 1,800 | 1,760 | 1,770 | 81,000 | 1,770 |
| 1991-05-13 | 1,750 | 1,770 | 1,730 | 1,770 | 165,000 | 1,770 |
| 1991-05-10 | 1,760 | 1,770 | 1,720 | 1,760 | 202,000 | 1,760 |
| 1991-05-09 | 1,760 | 1,770 | 1,760 | 1,760 | 118,000 | 1,760 |
| 1991-05-08 | 1,800 | 1,800 | 1,740 | 1,770 | 113,000 | 1,770 |
| 1991-05-07 | 1,820 | 1,820 | 1,800 | 1,800 | 81,000 | 1,800 |
| 1991-05-02 | 1,800 | 1,820 | 1,800 | 1,810 | 152,000 | 1,810 |
| 1991-05-01 | 1,800 | 1,810 | 1,770 | 1,810 | 136,000 | 1,810 |
| 1991-04-30 | 1,800 | 1,800 | 1,770 | 1,800 | 390,000 | 1,800 |
| 1991-04-26 | 1,790 | 1,790 | 1,750 | 1,770 | 151,000 | 1,770 |
| 1991-04-25 | 1,760 | 1,770 | 1,740 | 1,750 | 112,000 | 1,750 |
| 1991-04-24 | 1,780 | 1,790 | 1,730 | 1,760 | 127,000 | 1,760 |
| 1991-04-23 | 1,770 | 1,790 | 1,770 | 1,780 | 84,000 | 1,780 |
| 1991-04-22 | 1,800 | 1,800 | 1,770 | 1,770 | 79,000 | 1,770 |
| 1991-04-19 | 1,770 | 1,790 | 1,770 | 1,770 | 104,000 | 1,770 |
| 1991-04-18 | 1,830 | 1,830 | 1,770 | 1,770 | 127,000 | 1,770 |
| 1991-04-17 | 1,800 | 1,850 | 1,800 | 1,830 | 100,000 | 1,830 |
| 1991-04-16 | 1,820 | 1,840 | 1,800 | 1,830 | 266,000 | 1,830 |
| 1991-04-15 | 1,820 | 1,820 | 1,790 | 1,800 | 321,000 | 1,800 |
| 1991-04-12 | 1,790 | 1,810 | 1,790 | 1,810 | 263,000 | 1,810 |
| 1991-04-11 | 1,800 | 1,810 | 1,770 | 1,780 | 73,000 | 1,780 |
| 1991-04-10 | 1,770 | 1,800 | 1,760 | 1,800 | 129,000 | 1,800 |
| 1991-04-09 | 1,830 | 1,830 | 1,780 | 1,780 | 212,000 | 1,780 |
| 1991-04-08 | 1,780 | 1,840 | 1,780 | 1,830 | 533,000 | 1,830 |
| 1991-04-05 | 1,720 | 1,810 | 1,720 | 1,770 | 868,000 | 1,770 |
| 1991-04-04 | 1,690 | 1,710 | 1,690 | 1,710 | 151,000 | 1,710 |
| 1991-04-03 | 1,700 | 1,710 | 1,680 | 1,710 | 255,000 | 1,710 |
| 1991-04-02 | 1,640 | 1,690 | 1,640 | 1,640 | 109,000 | 1,640 |
| 1991-04-01 | 1,690 | 1,690 | 1,640 | 1,640 | 102,000 | 1,640 |
| 1991-03-29 | 1,660 | 1,680 | 1,650 | 1,680 | 89,000 | 1,680 |
| 1991-03-28 | 1,600 | 1,640 | 1,600 | 1,630 | 238,000 | 1,630 |
| 1991-03-27 | 1,660 | 1,660 | 1,590 | 1,600 | 401,000 | 1,600 |
| 1991-03-26 | 1,690 | 1,690 | 1,640 | 1,640 | 193,000 | 1,640 |
| 1991-03-25 | 1,660 | 1,690 | 1,650 | 1,660 | 269,000 | 1,660 |
| 1991-03-22 | 1,710 | 1,710 | 1,650 | 1,650 | 126,000 | 1,650 |
| 1991-03-20 | 1,670 | 1,700 | 1,670 | 1,690 | 378,000 | 1,690 |
| 1991-03-19 | 1,740 | 1,740 | 1,710 | 1,740 | 168,000 | 1,740 |
| 1991-03-18 | 1,720 | 1,720 | 1,690 | 1,710 | 127,000 | 1,710 |
| 1991-03-15 | 1,650 | 1,730 | 1,650 | 1,690 | 258,000 | 1,690 |
| 1991-03-14 | 1,670 | 1,680 | 1,630 | 1,650 | 232,000 | 1,650 |
| 1991-03-13 | 1,690 | 1,700 | 1,680 | 1,680 | 98,000 | 1,680 |
| 1991-03-12 | 1,730 | 1,740 | 1,700 | 1,740 | 119,000 | 1,740 |
| 1991-03-11 | 1,700 | 1,710 | 1,700 | 1,700 | 76,000 | 1,700 |
| 1991-03-08 | 1,690 | 1,690 | 1,680 | 1,680 | 120,000 | 1,680 |
| 1991-03-07 | 1,690 | 1,720 | 1,680 | 1,680 | 238,000 | 1,680 |
| 1991-03-06 | 1,760 | 1,760 | 1,740 | 1,740 | 45,000 | 1,740 |
| 1991-03-05 | 1,780 | 1,780 | 1,760 | 1,760 | 42,000 | 1,760 |
| 1991-03-04 | 1,770 | 1,770 | 1,750 | 1,770 | 67,000 | 1,770 |
| 1991-03-01 | 1,760 | 1,760 | 1,740 | 1,740 | 135,000 | 1,740 |
| 1991-02-28 | 1,760 | 1,760 | 1,740 | 1,750 | 25,000 | 1,750 |
| 1991-02-27 | 1,700 | 1,730 | 1,700 | 1,730 | 36,000 | 1,730 |
| 1991-02-26 | 1,770 | 1,770 | 1,740 | 1,760 | 132,000 | 1,760 |
| 1991-02-25 | 1,740 | 1,770 | 1,720 | 1,770 | 126,000 | 1,770 |
| 1991-02-22 | 1,730 | 1,740 | 1,700 | 1,720 | 101,000 | 1,720 |
| 1991-02-21 | 1,740 | 1,740 | 1,680 | 1,700 | 157,000 | 1,700 |
| 1991-02-20 | 1,750 | 1,770 | 1,730 | 1,760 | 416,000 | 1,760 |
| 1991-02-19 | 1,750 | 1,780 | 1,730 | 1,780 | 282,000 | 1,780 |
| 1991-02-18 | 1,680 | 1,730 | 1,680 | 1,720 | 208,000 | 1,720 |
| 1991-02-15 | 1,610 | 1,650 | 1,590 | 1,650 | 89,000 | 1,650 |
| 1991-02-14 | 1,610 | 1,640 | 1,610 | 1,610 | 189,000 | 1,610 |
| 1991-02-13 | 1,590 | 1,600 | 1,580 | 1,600 | 209,000 | 1,600 |
| 1991-02-12 | 1,600 | 1,620 | 1,590 | 1,600 | 322,000 | 1,600 |
| 1991-02-08 | 1,580 | 1,600 | 1,580 | 1,580 | 72,000 | 1,580 |
| 1991-02-07 | 1,600 | 1,610 | 1,590 | 1,610 | 164,000 | 1,610 |
| 1991-02-06 | 1,600 | 1,600 | 1,590 | 1,600 | 61,000 | 1,600 |
| 1991-02-05 | 1,590 | 1,600 | 1,560 | 1,580 | 195,000 | 1,580 |
| 1991-02-04 | 1,530 | 1,550 | 1,510 | 1,540 | 104,000 | 1,540 |
| 1991-02-01 | 1,500 | 1,510 | 1,500 | 1,510 | 39,000 | 1,510 |
| 1991-01-31 | 1,530 | 1,530 | 1,500 | 1,530 | 68,000 | 1,530 |
| 1991-01-30 | 1,520 | 1,530 | 1,510 | 1,530 | 186,000 | 1,530 |
| 1991-01-29 | 1,510 | 1,510 | 1,470 | 1,510 | 122,000 | 1,510 |
| 1991-01-28 | 1,480 | 1,480 | 1,470 | 1,470 | 43,000 | 1,470 |
| 1991-01-25 | 1,470 | 1,490 | 1,460 | 1,460 | 105,000 | 1,460 |
| 1991-01-24 | 1,460 | 1,470 | 1,450 | 1,470 | 138,000 | 1,470 |
| 1991-01-23 | 1,510 | 1,510 | 1,460 | 1,460 | 46,000 | 1,460 |
| 1991-01-22 | 1,520 | 1,540 | 1,520 | 1,530 | 45,000 | 1,530 |
| 1991-01-21 | 1,550 | 1,570 | 1,540 | 1,540 | 67,000 | 1,540 |
| 1991-01-18 | 1,600 | 1,620 | 1,550 | 1,560 | 338,000 | 1,560 |
| 1991-01-17 | 1,540 | 1,600 | 1,520 | 1,600 | 125,000 | 1,600 |
| 1991-01-16 | 1,590 | 1,590 | 1,540 | 1,540 | 111,000 | 1,540 |
| 1991-01-14 | 1,580 | 1,650 | 1,580 | 1,590 | 151,000 | 1,590 |
| 1991-01-11 | 1,590 | 1,590 | 1,550 | 1,580 | 157,000 | 1,580 |
| 1991-01-10 | 1,590 | 1,600 | 1,580 | 1,580 | 161,000 | 1,580 |
| 1991-01-09 | 1,680 | 1,680 | 1,620 | 1,620 | 69,000 | 1,620 |
| 1991-01-08 | 1,730 | 1,730 | 1,690 | 1,700 | 145,000 | 1,700 |
| 1991-01-07 | 1,710 | 1,730 | 1,700 | 1,730 | 115,000 | 1,730 |
| 1991-01-04 | 1,690 | 1,700 | 1,690 | 1,700 | 44,000 | 1,700 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
