8022 ミズノ(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 | 1,250 | 1,280 | 1,250 | 1,270 | 79,000 | 6,350 |
| 1991-12-27 | 1,260 | 1,260 | 1,240 | 1,240 | 227,000 | 6,200 |
| 1991-12-26 | 1,260 | 1,280 | 1,260 | 1,260 | 39,000 | 6,300 |
| 1991-12-25 | 1,260 | 1,280 | 1,260 | 1,260 | 83,000 | 6,300 |
| 1991-12-24 | 1,310 | 1,320 | 1,260 | 1,280 | 74,000 | 6,400 |
| 1991-12-20 | 1,290 | 1,320 | 1,290 | 1,290 | 32,000 | 6,450 |
| 1991-12-19 | 1,300 | 1,310 | 1,290 | 1,290 | 111,000 | 6,450 |
| 1991-12-18 | 1,330 | 1,340 | 1,320 | 1,320 | 65,000 | 6,600 |
| 1991-12-17 | 1,330 | 1,350 | 1,330 | 1,340 | 43,000 | 6,700 |
| 1991-12-16 | 1,320 | 1,330 | 1,300 | 1,330 | 174,000 | 6,650 |
| 1991-12-13 | 1,340 | 1,350 | 1,330 | 1,340 | 60,000 | 6,700 |
| 1991-12-12 | 1,330 | 1,330 | 1,310 | 1,320 | 87,000 | 6,600 |
| 1991-12-11 | 1,320 | 1,330 | 1,320 | 1,320 | 33,000 | 6,600 |
| 1991-12-10 | 1,350 | 1,350 | 1,340 | 1,340 | 40,000 | 6,700 |
| 1991-12-09 | 1,350 | 1,370 | 1,340 | 1,360 | 17,000 | 6,800 |
| 1991-12-06 | 1,360 | 1,360 | 1,350 | 1,350 | 27,000 | 6,750 |
| 1991-12-05 | 1,360 | 1,370 | 1,350 | 1,370 | 41,000 | 6,850 |
| 1991-12-04 | 1,350 | 1,370 | 1,350 | 1,370 | 41,000 | 6,850 |
| 1991-12-03 | 1,360 | 1,370 | 1,340 | 1,350 | 50,000 | 6,750 |
| 1991-12-02 | 1,370 | 1,370 | 1,360 | 1,360 | 39,000 | 6,800 |
| 1991-11-29 | 1,400 | 1,400 | 1,380 | 1,380 | 34,000 | 6,900 |
| 1991-11-28 | 1,400 | 1,400 | 1,370 | 1,400 | 35,000 | 7,000 |
| 1991-11-27 | 1,440 | 1,440 | 1,380 | 1,420 | 71,000 | 7,100 |
| 1991-11-26 | 1,400 | 1,420 | 1,400 | 1,420 | 30,000 | 7,100 |
| 1991-11-25 | 1,390 | 1,420 | 1,390 | 1,390 | 43,000 | 6,950 |
| 1991-11-22 | 1,370 | 1,400 | 1,370 | 1,390 | 26,000 | 6,950 |
| 1991-11-21 | 1,380 | 1,390 | 1,370 | 1,390 | 75,000 | 6,950 |
| 1991-11-20 | 1,370 | 1,410 | 1,370 | 1,410 | 172,000 | 7,050 |
| 1991-11-19 | 1,440 | 1,460 | 1,410 | 1,410 | 133,000 | 7,050 |
| 1991-11-18 | 1,450 | 1,450 | 1,410 | 1,430 | 96,000 | 7,150 |
| 1991-11-15 | 1,460 | 1,480 | 1,430 | 1,470 | 160,000 | 7,350 |
| 1991-11-14 | 1,500 | 1,500 | 1,440 | 1,450 | 206,000 | 7,250 |
| 1991-11-13 | 1,500 | 1,500 | 1,490 | 1,490 | 302,000 | 7,450 |
| 1991-11-12 | 1,470 | 1,520 | 1,470 | 1,500 | 51,000 | 7,500 |
| 1991-11-11 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 7,500 |
| 1991-11-08 | 1,540 | 1,540 | 1,490 | 1,500 | 129,000 | 7,500 |
| 1991-11-07 | 1,530 | 1,540 | 1,520 | 1,520 | 54,000 | 7,600 |
| 1991-11-06 | 1,550 | 1,550 | 1,530 | 1,530 | 27,000 | 7,650 |
| 1991-11-05 | 1,540 | 1,540 | 1,520 | 1,540 | 21,000 | 7,700 |
| 1991-11-01 | 1,520 | 1,540 | 1,510 | 1,510 | 67,000 | 7,550 |
| 1991-10-31 | 1,540 | 1,540 | 1,520 | 1,520 | 45,000 | 7,600 |
| 1991-10-30 | 1,550 | 1,560 | 1,540 | 1,540 | 126,000 | 7,700 |
| 1991-10-29 | 1,540 | 1,550 | 1,530 | 1,540 | 142,000 | 7,700 |
| 1991-10-28 | 1,540 | 1,550 | 1,510 | 1,530 | 69,000 | 7,650 |
| 1991-10-25 | 1,580 | 1,580 | 1,550 | 1,550 | 548,000 | 7,750 |
| 1991-10-24 | 1,560 | 1,590 | 1,550 | 1,580 | 512,000 | 7,900 |
| 1991-10-23 | 1,540 | 1,560 | 1,540 | 1,550 | 56,000 | 7,750 |
| 1991-10-22 | 1,550 | 1,570 | 1,550 | 1,550 | 93,000 | 7,750 |
| 1991-10-21 | 1,550 | 1,570 | 1,550 | 1,550 | 244,000 | 7,750 |
| 1991-10-18 | 1,540 | 1,570 | 1,530 | 1,550 | 363,000 | 7,750 |
| 1991-10-17 | 1,540 | 1,540 | 1,530 | 1,540 | 364,000 | 7,700 |
| 1991-10-16 | 1,530 | 1,550 | 1,530 | 1,530 | 72,000 | 7,650 |
| 1991-10-15 | 1,520 | 1,530 | 1,520 | 1,530 | 62,000 | 7,650 |
| 1991-10-14 | 1,520 | 1,550 | 1,520 | 1,520 | 58,000 | 7,600 |
| 1991-10-11 | 1,520 | 1,550 | 1,520 | 1,550 | 109,000 | 7,750 |
| 1991-10-09 | 1,520 | 1,560 | 1,510 | 1,510 | 132,000 | 7,550 |
| 1991-10-08 | 1,540 | 1,550 | 1,530 | 1,530 | 51,000 | 7,650 |
| 1991-10-07 | 1,550 | 1,550 | 1,550 | 1,550 | 33,000 | 7,750 |
| 1991-10-04 | 1,560 | 1,570 | 1,550 | 1,550 | 200,000 | 7,750 |
| 1991-10-03 | 1,530 | 1,560 | 1,520 | 1,550 | 318,000 | 7,750 |
| 1991-10-02 | 1,510 | 1,530 | 1,510 | 1,520 | 191,000 | 7,600 |
| 1991-10-01 | 1,500 | 1,520 | 1,500 | 1,520 | 73,000 | 7,600 |
| 1991-09-30 | 1,500 | 1,510 | 1,500 | 1,500 | 74,000 | 7,500 |
| 1991-09-27 | 1,500 | 1,520 | 1,490 | 1,490 | 173,000 | 7,450 |
| 1991-09-26 | 1,440 | 1,500 | 1,440 | 1,500 | 196,000 | 7,500 |
| 1991-09-25 | 1,400 | 1,450 | 1,400 | 1,440 | 188,000 | 7,200 |
| 1991-09-24 | 1,580 | 1,580 | 1,520 | 1,550 | 391,000 | 7,045.45 |
| 1991-09-20 | 1,580 | 1,600 | 1,560 | 1,580 | 114,000 | 7,181.82 |
| 1991-09-19 | 1,510 | 1,550 | 1,510 | 1,550 | 134,000 | 7,045.45 |
| 1991-09-18 | 1,510 | 1,520 | 1,480 | 1,490 | 242,000 | 6,772.73 |
| 1991-09-17 | 1,560 | 1,570 | 1,510 | 1,510 | 138,000 | 6,863.64 |
| 1991-09-13 | 1,480 | 1,550 | 1,480 | 1,550 | 221,000 | 7,045.45 |
| 1991-09-12 | 1,490 | 1,510 | 1,480 | 1,500 | 315,000 | 6,818.18 |
| 1991-09-11 | 1,510 | 1,510 | 1,480 | 1,500 | 69,000 | 6,818.18 |
| 1991-09-10 | 1,510 | 1,510 | 1,480 | 1,480 | 74,000 | 6,727.27 |
| 1991-09-09 | 1,490 | 1,510 | 1,480 | 1,490 | 180,000 | 6,772.73 |
| 1991-09-06 | 1,500 | 1,510 | 1,490 | 1,490 | 197,000 | 6,772.73 |
| 1991-09-05 | 1,520 | 1,530 | 1,510 | 1,510 | 50,000 | 6,863.64 |
| 1991-09-04 | 1,470 | 1,530 | 1,470 | 1,530 | 42,000 | 6,954.55 |
| 1991-09-03 | 1,500 | 1,500 | 1,480 | 1,490 | 128,000 | 6,772.73 |
| 1991-09-02 | 1,460 | 1,490 | 1,460 | 1,490 | 89,000 | 6,772.73 |
| 1991-08-30 | 1,460 | 1,470 | 1,460 | 1,460 | 95,000 | 6,636.36 |
| 1991-08-29 | 1,460 | 1,480 | 1,450 | 1,480 | 88,000 | 6,727.27 |
| 1991-08-28 | 1,470 | 1,480 | 1,470 | 1,470 | 18,000 | 6,681.82 |
| 1991-08-27 | 1,480 | 1,540 | 1,470 | 1,500 | 38,000 | 6,818.18 |
| 1991-08-26 | 1,440 | 1,480 | 1,440 | 1,470 | 59,000 | 6,681.82 |
| 1991-08-23 | 1,460 | 1,460 | 1,430 | 1,450 | 40,000 | 6,590.91 |
| 1991-08-22 | 1,510 | 1,540 | 1,460 | 1,460 | 125,000 | 6,636.36 |
| 1991-08-21 | 1,460 | 1,510 | 1,460 | 1,510 | 82,000 | 6,863.64 |
| 1991-08-20 | 1,410 | 1,450 | 1,400 | 1,450 | 72,000 | 6,590.91 |
| 1991-08-19 | 1,510 | 1,510 | 1,400 | 1,400 | 60,000 | 6,363.64 |
| 1991-08-16 | 1,540 | 1,550 | 1,510 | 1,510 | 59,000 | 6,863.64 |
| 1991-08-15 | 1,550 | 1,560 | 1,550 | 1,550 | 43,000 | 7,045.45 |
| 1991-08-14 | 1,550 | 1,550 | 1,530 | 1,550 | 50,000 | 7,045.45 |
| 1991-08-13 | 1,550 | 1,560 | 1,550 | 1,560 | 42,000 | 7,090.91 |
| 1991-08-12 | 1,630 | 1,630 | 1,580 | 1,580 | 120,000 | 7,181.82 |
| 1991-08-09 | 1,570 | 1,650 | 1,570 | 1,650 | 133,000 | 7,500 |
| 1991-08-08 | 1,600 | 1,610 | 1,600 | 1,600 | 85,000 | 7,272.73 |
| 1991-08-07 | 1,590 | 1,610 | 1,590 | 1,610 | 35,000 | 7,318.18 |
| 1991-08-06 | 1,600 | 1,600 | 1,580 | 1,600 | 65,000 | 7,272.73 |
| 1991-08-05 | 1,630 | 1,630 | 1,610 | 1,610 | 13,000 | 7,318.18 |
| 1991-08-02 | 1,640 | 1,640 | 1,630 | 1,630 | 55,000 | 7,409.09 |
| 1991-08-01 | 1,640 | 1,650 | 1,630 | 1,640 | 56,000 | 7,454.55 |
| 1991-07-31 | 1,630 | 1,650 | 1,630 | 1,650 | 45,000 | 7,500 |
| 1991-07-30 | 1,610 | 1,660 | 1,610 | 1,650 | 142,000 | 7,500 |
| 1991-07-29 | 1,640 | 1,640 | 1,630 | 1,640 | 106,000 | 7,454.55 |
| 1991-07-26 | 1,640 | 1,650 | 1,640 | 1,640 | 105,000 | 7,454.55 |
| 1991-07-25 | 1,640 | 1,660 | 1,640 | 1,640 | 86,000 | 7,454.55 |
| 1991-07-24 | 1,650 | 1,660 | 1,640 | 1,650 | 160,000 | 7,500 |
| 1991-07-23 | 1,650 | 1,660 | 1,650 | 1,650 | 153,000 | 7,500 |
| 1991-07-22 | 1,670 | 1,670 | 1,660 | 1,660 | 93,000 | 7,545.45 |
| 1991-07-19 | 1,660 | 1,680 | 1,660 | 1,680 | 79,000 | 7,636.36 |
| 1991-07-18 | 1,660 | 1,690 | 1,660 | 1,680 | 44,000 | 7,636.36 |
| 1991-07-17 | 1,660 | 1,680 | 1,660 | 1,680 | 74,000 | 7,636.36 |
| 1991-07-16 | 1,660 | 1,690 | 1,660 | 1,690 | 99,000 | 7,681.82 |
| 1991-07-15 | 1,690 | 1,690 | 1,670 | 1,670 | 44,000 | 7,590.91 |
| 1991-07-12 | 1,680 | 1,680 | 1,660 | 1,660 | 29,000 | 7,545.45 |
| 1991-07-11 | 1,650 | 1,670 | 1,650 | 1,660 | 74,000 | 7,545.45 |
| 1991-07-10 | 1,640 | 1,660 | 1,630 | 1,660 | 116,000 | 7,545.45 |
| 1991-07-09 | 1,610 | 1,640 | 1,550 | 1,640 | 103,000 | 7,454.55 |
| 1991-07-08 | 1,640 | 1,640 | 1,620 | 1,620 | 115,000 | 7,363.64 |
| 1991-07-05 | 1,620 | 1,660 | 1,610 | 1,640 | 152,000 | 7,454.55 |
| 1991-07-04 | 1,630 | 1,650 | 1,620 | 1,650 | 106,000 | 7,500 |
| 1991-07-03 | 1,660 | 1,670 | 1,650 | 1,650 | 254,000 | 7,500 |
| 1991-07-02 | 1,680 | 1,690 | 1,680 | 1,690 | 279,000 | 7,681.82 |
| 1991-07-01 | 1,670 | 1,680 | 1,650 | 1,680 | 138,000 | 7,636.36 |
| 1991-06-28 | 1,630 | 1,660 | 1,630 | 1,640 | 232,000 | 7,454.55 |
| 1991-06-27 | 1,650 | 1,660 | 1,630 | 1,640 | 120,000 | 7,454.55 |
| 1991-06-26 | 1,680 | 1,690 | 1,660 | 1,670 | 214,000 | 7,590.91 |
| 1991-06-25 | 1,670 | 1,680 | 1,650 | 1,680 | 234,000 | 7,636.36 |
| 1991-06-24 | 1,700 | 1,700 | 1,690 | 1,690 | 91,000 | 7,681.82 |
| 1991-06-21 | 1,710 | 1,710 | 1,690 | 1,710 | 171,000 | 7,772.73 |
| 1991-06-20 | 1,690 | 1,710 | 1,680 | 1,710 | 331,000 | 7,772.73 |
| 1991-06-19 | 1,700 | 1,710 | 1,690 | 1,690 | 339,000 | 7,681.82 |
| 1991-06-18 | 1,730 | 1,750 | 1,730 | 1,730 | 617,000 | 7,863.64 |
| 1991-06-17 | 1,760 | 1,780 | 1,730 | 1,750 | 949,000 | 7,954.55 |
| 1991-06-14 | 1,720 | 1,740 | 1,710 | 1,720 | 379,000 | 7,818.18 |
| 1991-06-13 | 1,720 | 1,760 | 1,720 | 1,740 | 569,000 | 7,909.09 |
| 1991-06-12 | 1,710 | 1,720 | 1,700 | 1,720 | 202,000 | 7,818.18 |
| 1991-06-11 | 1,680 | 1,700 | 1,680 | 1,700 | 82,000 | 7,727.27 |
| 1991-06-10 | 1,730 | 1,730 | 1,700 | 1,700 | 68,000 | 7,727.27 |
| 1991-06-07 | 1,700 | 1,720 | 1,690 | 1,710 | 54,000 | 7,772.73 |
| 1991-06-06 | 1,690 | 1,740 | 1,690 | 1,720 | 230,000 | 7,818.18 |
| 1991-06-05 | 1,710 | 1,720 | 1,700 | 1,720 | 161,000 | 7,818.18 |
| 1991-06-04 | 1,720 | 1,740 | 1,710 | 1,720 | 176,000 | 7,818.18 |
| 1991-06-03 | 1,760 | 1,760 | 1,740 | 1,750 | 402,000 | 7,954.55 |
| 1991-05-31 | 1,700 | 1,750 | 1,700 | 1,740 | 870,000 | 7,909.09 |
| 1991-05-30 | 1,680 | 1,710 | 1,680 | 1,690 | 255,000 | 7,681.82 |
| 1991-05-29 | 1,690 | 1,700 | 1,670 | 1,670 | 429,000 | 7,590.91 |
| 1991-05-28 | 1,660 | 1,690 | 1,660 | 1,690 | 189,000 | 7,681.82 |
| 1991-05-27 | 1,690 | 1,700 | 1,680 | 1,690 | 108,000 | 7,681.82 |
| 1991-05-24 | 1,690 | 1,720 | 1,690 | 1,710 | 549,000 | 7,772.73 |
| 1991-05-23 | 1,650 | 1,720 | 1,640 | 1,710 | 222,000 | 7,772.73 |
| 1991-05-22 | 1,640 | 1,670 | 1,640 | 1,640 | 120,000 | 7,454.55 |
| 1991-05-21 | 1,640 | 1,650 | 1,630 | 1,640 | 105,000 | 7,454.55 |
| 1991-05-20 | 1,640 | 1,650 | 1,640 | 1,640 | 38,000 | 7,454.55 |
| 1991-05-17 | 1,640 | 1,680 | 1,630 | 1,670 | 192,000 | 7,590.91 |
| 1991-05-16 | 1,630 | 1,640 | 1,630 | 1,630 | 120,000 | 7,409.09 |
| 1991-05-15 | 1,670 | 1,670 | 1,650 | 1,660 | 190,000 | 7,545.45 |
| 1991-05-14 | 1,670 | 1,700 | 1,670 | 1,680 | 660,000 | 7,636.36 |
| 1991-05-13 | 1,690 | 1,720 | 1,680 | 1,700 | 786,000 | 7,727.27 |
| 1991-05-10 | 1,680 | 1,710 | 1,670 | 1,700 | 657,000 | 7,727.27 |
| 1991-05-09 | 1,640 | 1,690 | 1,630 | 1,660 | 365,000 | 7,545.45 |
| 1991-05-08 | 1,660 | 1,660 | 1,640 | 1,640 | 257,000 | 7,454.55 |
| 1991-05-07 | 1,650 | 1,680 | 1,650 | 1,670 | 165,000 | 7,590.91 |
| 1991-05-02 | 1,660 | 1,690 | 1,660 | 1,680 | 146,000 | 7,636.36 |
| 1991-05-01 | 1,640 | 1,680 | 1,620 | 1,650 | 90,000 | 7,500 |
| 1991-04-30 | 1,630 | 1,650 | 1,620 | 1,640 | 117,000 | 7,454.55 |
| 1991-04-26 | 1,660 | 1,660 | 1,610 | 1,650 | 281,000 | 7,500 |
| 1991-04-25 | 1,700 | 1,700 | 1,630 | 1,660 | 742,000 | 7,545.45 |
| 1991-04-24 | 1,650 | 1,700 | 1,630 | 1,700 | 673,000 | 7,727.27 |
| 1991-04-23 | 1,630 | 1,640 | 1,630 | 1,640 | 260,000 | 7,454.55 |
| 1991-04-22 | 1,680 | 1,680 | 1,650 | 1,660 | 148,000 | 7,545.45 |
| 1991-04-19 | 1,680 | 1,680 | 1,640 | 1,650 | 130,000 | 7,500 |
| 1991-04-18 | 1,720 | 1,720 | 1,680 | 1,680 | 263,000 | 7,636.36 |
| 1991-04-17 | 1,700 | 1,730 | 1,690 | 1,720 | 1,434,000 | 7,818.18 |
| 1991-04-16 | 1,650 | 1,700 | 1,650 | 1,700 | 320,000 | 7,727.27 |
| 1991-04-15 | 1,640 | 1,650 | 1,620 | 1,650 | 97,000 | 7,500 |
| 1991-04-12 | 1,620 | 1,640 | 1,610 | 1,640 | 154,000 | 7,454.55 |
| 1991-04-11 | 1,640 | 1,640 | 1,610 | 1,620 | 82,000 | 7,363.64 |
| 1991-04-10 | 1,600 | 1,620 | 1,600 | 1,610 | 63,000 | 7,318.18 |
| 1991-04-09 | 1,640 | 1,640 | 1,590 | 1,600 | 145,000 | 7,272.73 |
| 1991-04-08 | 1,670 | 1,670 | 1,620 | 1,640 | 119,000 | 7,454.55 |
| 1991-04-05 | 1,660 | 1,670 | 1,640 | 1,640 | 342,000 | 7,454.55 |
| 1991-04-04 | 1,640 | 1,660 | 1,610 | 1,660 | 107,000 | 7,545.45 |
| 1991-04-03 | 1,600 | 1,650 | 1,590 | 1,630 | 155,000 | 7,409.09 |
| 1991-04-02 | 1,590 | 1,600 | 1,580 | 1,600 | 76,000 | 7,272.73 |
| 1991-04-01 | 1,600 | 1,600 | 1,580 | 1,580 | 62,000 | 7,181.82 |
| 1991-03-29 | 1,560 | 1,600 | 1,560 | 1,580 | 86,000 | 7,181.82 |
| 1991-03-28 | 1,550 | 1,620 | 1,540 | 1,610 | 319,000 | 7,318.18 |
| 1991-03-27 | 1,610 | 1,610 | 1,550 | 1,550 | 109,000 | 7,045.45 |
| 1991-03-26 | 1,540 | 1,560 | 1,530 | 1,550 | 180,000 | 7,045.45 |
| 1991-03-25 | 1,590 | 1,610 | 1,570 | 1,610 | 315,000 | 7,318.18 |
| 1991-03-22 | 1,610 | 1,630 | 1,580 | 1,620 | 309,000 | 7,363.64 |
| 1991-03-20 | 1,630 | 1,630 | 1,580 | 1,610 | 166,000 | 7,318.18 |
| 1991-03-19 | 1,650 | 1,660 | 1,600 | 1,610 | 111,000 | 7,318.18 |
| 1991-03-18 | 1,690 | 1,690 | 1,650 | 1,650 | 175,000 | 7,500 |
| 1991-03-15 | 1,660 | 1,670 | 1,620 | 1,650 | 294,000 | 7,500 |
| 1991-03-14 | 1,610 | 1,640 | 1,610 | 1,640 | 195,000 | 7,454.55 |
| 1991-03-13 | 1,680 | 1,680 | 1,620 | 1,640 | 187,000 | 7,454.55 |
| 1991-03-12 | 1,690 | 1,690 | 1,660 | 1,660 | 123,000 | 7,545.45 |
| 1991-03-11 | 1,700 | 1,700 | 1,660 | 1,670 | 420,000 | 7,590.91 |
| 1991-03-08 | 1,630 | 1,700 | 1,630 | 1,700 | 756,000 | 7,727.27 |
| 1991-03-07 | 1,610 | 1,660 | 1,610 | 1,640 | 393,000 | 7,454.55 |
| 1991-03-06 | 1,570 | 1,600 | 1,570 | 1,580 | 249,000 | 7,181.82 |
| 1991-03-05 | 1,520 | 1,570 | 1,510 | 1,530 | 112,000 | 6,954.55 |
| 1991-03-04 | 1,540 | 1,580 | 1,540 | 1,540 | 142,000 | 7,000 |
| 1991-03-01 | 1,580 | 1,600 | 1,540 | 1,540 | 149,000 | 7,000 |
| 1991-02-28 | 1,560 | 1,590 | 1,550 | 1,560 | 140,000 | 7,090.91 |
| 1991-02-27 | 1,550 | 1,550 | 1,530 | 1,540 | 173,000 | 7,000 |
| 1991-02-26 | 1,600 | 1,610 | 1,500 | 1,540 | 317,000 | 7,000 |
| 1991-02-25 | 1,510 | 1,570 | 1,500 | 1,570 | 142,000 | 7,136.36 |
| 1991-02-22 | 1,570 | 1,580 | 1,520 | 1,540 | 81,000 | 7,000 |
| 1991-02-21 | 1,580 | 1,590 | 1,570 | 1,580 | 251,000 | 7,181.82 |
| 1991-02-20 | 1,580 | 1,590 | 1,540 | 1,570 | 162,000 | 7,136.36 |
| 1991-02-19 | 1,620 | 1,620 | 1,550 | 1,580 | 269,000 | 7,181.82 |
| 1991-02-18 | 1,530 | 1,590 | 1,520 | 1,590 | 219,000 | 7,227.27 |
| 1991-02-15 | 1,530 | 1,530 | 1,500 | 1,500 | 158,000 | 6,818.18 |
| 1991-02-14 | 1,530 | 1,530 | 1,500 | 1,520 | 183,000 | 6,909.09 |
| 1991-02-13 | 1,530 | 1,550 | 1,490 | 1,510 | 198,000 | 6,863.64 |
| 1991-02-12 | 1,520 | 1,540 | 1,500 | 1,530 | 181,000 | 6,954.55 |
| 1991-02-08 | 1,470 | 1,500 | 1,460 | 1,480 | 229,000 | 6,727.27 |
| 1991-02-07 | 1,460 | 1,470 | 1,450 | 1,470 | 150,000 | 6,681.82 |
| 1991-02-06 | 1,460 | 1,480 | 1,440 | 1,440 | 151,000 | 6,545.45 |
| 1991-02-05 | 1,400 | 1,450 | 1,400 | 1,450 | 159,000 | 6,590.91 |
| 1991-02-04 | 1,350 | 1,380 | 1,350 | 1,380 | 54,000 | 6,272.73 |
| 1991-02-01 | 1,350 | 1,360 | 1,340 | 1,340 | 181,000 | 6,090.91 |
| 1991-01-31 | 1,390 | 1,390 | 1,350 | 1,350 | 174,000 | 6,136.36 |
| 1991-01-30 | 1,390 | 1,400 | 1,350 | 1,350 | 147,000 | 6,136.36 |
| 1991-01-29 | 1,340 | 1,360 | 1,320 | 1,330 | 174,000 | 6,045.45 |
| 1991-01-28 | 1,300 | 1,320 | 1,270 | 1,320 | 374,000 | 6,000 |
| 1991-01-25 | 1,340 | 1,350 | 1,290 | 1,290 | 423,000 | 5,863.64 |
| 1991-01-24 | 1,330 | 1,340 | 1,300 | 1,320 | 394,000 | 6,000 |
| 1991-01-23 | 1,350 | 1,360 | 1,310 | 1,310 | 218,000 | 5,954.55 |
| 1991-01-22 | 1,420 | 1,420 | 1,390 | 1,390 | 118,000 | 6,318.18 |
| 1991-01-21 | 1,440 | 1,440 | 1,400 | 1,400 | 128,000 | 6,363.64 |
| 1991-01-18 | 1,450 | 1,490 | 1,420 | 1,430 | 172,000 | 6,500 |
| 1991-01-17 | 1,400 | 1,460 | 1,370 | 1,430 | 232,000 | 6,500 |
| 1991-01-16 | 1,430 | 1,430 | 1,390 | 1,400 | 129,000 | 6,363.64 |
| 1991-01-14 | 1,410 | 1,440 | 1,400 | 1,440 | 112,000 | 6,545.45 |
| 1991-01-11 | 1,410 | 1,430 | 1,390 | 1,410 | 103,000 | 6,409.09 |
| 1991-01-10 | 1,420 | 1,420 | 1,390 | 1,390 | 122,000 | 6,318.18 |
| 1991-01-09 | 1,400 | 1,410 | 1,390 | 1,400 | 135,000 | 6,363.64 |
| 1991-01-08 | 1,440 | 1,440 | 1,390 | 1,390 | 101,000 | 6,318.18 |
| 1991-01-07 | 1,470 | 1,470 | 1,430 | 1,450 | 43,000 | 6,590.91 |
| 1991-01-04 | 1,480 | 1,480 | 1,450 | 1,460 | 34,000 | 6,636.36 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
