8050 セイコーグループ(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 | 1,580 | 1,640 | 1,550 | 1,620 | 108,000 | 7,346.94 |
| 1991-12-27 | 1,540 | 1,550 | 1,500 | 1,550 | 385,000 | 7,029.48 |
| 1991-12-26 | 1,550 | 1,580 | 1,510 | 1,520 | 199,000 | 6,893.42 |
| 1991-12-25 | 1,510 | 1,590 | 1,510 | 1,520 | 268,000 | 6,893.42 |
| 1991-12-24 | 1,630 | 1,650 | 1,500 | 1,510 | 441,000 | 6,848.07 |
| 1991-12-20 | 1,630 | 1,660 | 1,600 | 1,630 | 106,000 | 7,392.29 |
| 1991-12-19 | 1,680 | 1,690 | 1,630 | 1,640 | 117,000 | 7,437.64 |
| 1991-12-18 | 1,720 | 1,720 | 1,690 | 1,700 | 107,000 | 7,709.75 |
| 1991-12-17 | 1,730 | 1,740 | 1,700 | 1,710 | 107,000 | 7,755.10 |
| 1991-12-16 | 1,760 | 1,760 | 1,710 | 1,740 | 141,000 | 7,891.16 |
| 1991-12-13 | 1,690 | 1,750 | 1,690 | 1,740 | 212,000 | 7,891.16 |
| 1991-12-12 | 1,680 | 1,700 | 1,660 | 1,680 | 293,000 | 7,619.05 |
| 1991-12-11 | 1,600 | 1,670 | 1,590 | 1,650 | 178,000 | 7,482.99 |
| 1991-12-10 | 1,690 | 1,700 | 1,590 | 1,630 | 402,000 | 7,392.29 |
| 1991-12-09 | 1,730 | 1,730 | 1,690 | 1,690 | 200,000 | 7,664.40 |
| 1991-12-06 | 1,780 | 1,780 | 1,730 | 1,730 | 85,000 | 7,845.81 |
| 1991-12-05 | 1,820 | 1,830 | 1,780 | 1,780 | 43,000 | 8,072.56 |
| 1991-12-04 | 1,770 | 1,830 | 1,760 | 1,800 | 116,000 | 8,163.27 |
| 1991-12-03 | 1,760 | 1,800 | 1,730 | 1,790 | 109,000 | 8,117.91 |
| 1991-12-02 | 1,750 | 1,770 | 1,700 | 1,730 | 360,000 | 7,845.81 |
| 1991-11-29 | 1,850 | 1,870 | 1,800 | 1,800 | 205,000 | 8,163.27 |
| 1991-11-28 | 1,890 | 1,890 | 1,850 | 1,850 | 93,000 | 8,390.02 |
| 1991-11-27 | 1,910 | 1,910 | 1,890 | 1,900 | 29,000 | 8,616.78 |
| 1991-11-26 | 1,890 | 1,890 | 1,860 | 1,890 | 89,000 | 8,571.43 |
| 1991-11-25 | 1,890 | 1,890 | 1,860 | 1,860 | 135,000 | 8,435.37 |
| 1991-11-22 | 1,880 | 1,900 | 1,880 | 1,900 | 124,000 | 8,616.78 |
| 1991-11-21 | 1,900 | 1,900 | 1,880 | 1,880 | 80,000 | 8,526.08 |
| 1991-11-20 | 1,910 | 1,910 | 1,890 | 1,910 | 127,000 | 8,662.13 |
| 1991-11-19 | 1,910 | 1,970 | 1,890 | 1,950 | 193,000 | 8,843.54 |
| 1991-11-18 | 1,870 | 1,900 | 1,860 | 1,880 | 362,000 | 8,526.08 |
| 1991-11-15 | 1,930 | 1,940 | 1,890 | 1,900 | 248,000 | 8,616.78 |
| 1991-11-14 | 2,000 | 2,020 | 1,910 | 1,940 | 248,000 | 8,798.19 |
| 1991-11-13 | 2,010 | 2,020 | 1,990 | 2,000 | 55,000 | 9,070.29 |
| 1991-11-12 | 2,000 | 2,010 | 1,990 | 2,000 | 39,000 | 9,070.29 |
| 1991-11-11 | 2,000 | 2,020 | 2,000 | 2,000 | 45,000 | 9,070.29 |
| 1991-11-08 | 2,010 | 2,010 | 1,990 | 1,990 | 34,000 | 9,024.94 |
| 1991-11-07 | 2,030 | 2,040 | 2,000 | 2,010 | 62,000 | 9,115.65 |
| 1991-11-06 | 2,000 | 2,010 | 1,990 | 2,010 | 33,000 | 9,115.65 |
| 1991-11-05 | 2,030 | 2,030 | 2,000 | 2,000 | 52,000 | 9,070.29 |
| 1991-11-01 | 2,000 | 2,010 | 1,990 | 2,000 | 107,000 | 9,070.29 |
| 1991-10-31 | 2,000 | 2,000 | 1,990 | 2,000 | 31,000 | 9,070.29 |
| 1991-10-30 | 1,990 | 2,010 | 1,980 | 1,990 | 29,000 | 9,024.94 |
| 1991-10-29 | 2,040 | 2,040 | 1,980 | 1,980 | 121,000 | 8,979.59 |
| 1991-10-28 | 2,040 | 2,050 | 2,000 | 2,000 | 75,000 | 9,070.29 |
| 1991-10-25 | 2,030 | 2,030 | 2,000 | 2,000 | 50,000 | 9,070.29 |
| 1991-10-24 | 2,030 | 2,050 | 2,030 | 2,030 | 60,000 | 9,206.35 |
| 1991-10-23 | 2,060 | 2,060 | 2,030 | 2,040 | 87,000 | 9,251.70 |
| 1991-10-22 | 2,010 | 2,060 | 2,000 | 2,050 | 195,000 | 9,297.05 |
| 1991-10-21 | 1,990 | 2,040 | 1,990 | 2,000 | 106,000 | 9,070.29 |
| 1991-10-18 | 2,000 | 2,020 | 1,980 | 1,990 | 135,000 | 9,024.94 |
| 1991-10-17 | 2,020 | 2,030 | 2,010 | 2,010 | 78,000 | 9,115.65 |
| 1991-10-16 | 2,070 | 2,070 | 2,030 | 2,030 | 78,000 | 9,206.35 |
| 1991-10-15 | 2,070 | 2,070 | 2,020 | 2,050 | 66,000 | 9,297.05 |
| 1991-10-14 | 2,100 | 2,100 | 2,080 | 2,080 | 72,000 | 9,433.11 |
| 1991-10-11 | 2,100 | 2,100 | 2,080 | 2,080 | 79,000 | 9,433.11 |
| 1991-10-09 | 2,100 | 2,150 | 2,090 | 2,100 | 107,000 | 9,523.81 |
| 1991-10-08 | 2,100 | 2,150 | 2,100 | 2,110 | 113,000 | 9,569.16 |
| 1991-10-07 | 2,110 | 2,130 | 2,100 | 2,110 | 46,000 | 9,569.16 |
| 1991-10-04 | 2,150 | 2,160 | 2,130 | 2,130 | 103,000 | 9,659.86 |
| 1991-10-03 | 2,170 | 2,180 | 2,140 | 2,170 | 73,000 | 9,841.27 |
| 1991-10-02 | 2,200 | 2,200 | 2,180 | 2,180 | 95,000 | 9,886.62 |
| 1991-10-01 | 2,140 | 2,200 | 2,110 | 2,190 | 177,000 | 9,931.97 |
| 1991-09-30 | 2,150 | 2,150 | 2,090 | 2,110 | 75,000 | 9,569.16 |
| 1991-09-27 | 2,110 | 2,160 | 2,090 | 2,160 | 70,000 | 9,795.92 |
| 1991-09-26 | 2,160 | 2,160 | 2,100 | 2,110 | 78,000 | 9,569.16 |
| 1991-09-25 | 2,160 | 2,160 | 2,120 | 2,150 | 124,000 | 9,750.57 |
| 1991-09-24 | 2,150 | 2,150 | 2,080 | 2,080 | 197,000 | 9,433.11 |
| 1991-09-20 | 2,130 | 2,160 | 2,110 | 2,110 | 204,000 | 9,569.16 |
| 1991-09-19 | 2,320 | 2,320 | 2,120 | 2,140 | 296,000 | 9,705.22 |
| 1991-09-18 | 2,320 | 2,330 | 2,240 | 2,320 | 546,000 | 10,521.50 |
| 1991-09-17 | 2,370 | 2,450 | 2,300 | 2,350 | 1,676,000 | 10,657.60 |
| 1991-09-13 | 2,120 | 2,290 | 2,090 | 2,290 | 985,000 | 10,385.50 |
| 1991-09-12 | 2,000 | 2,050 | 2,000 | 2,040 | 257,000 | 9,251.70 |
| 1991-09-11 | 1,910 | 1,960 | 1,910 | 1,940 | 45,000 | 8,798.19 |
| 1991-09-10 | 1,990 | 2,000 | 1,930 | 1,930 | 55,000 | 8,752.83 |
| 1991-09-09 | 1,980 | 2,020 | 1,980 | 1,980 | 131,000 | 8,979.59 |
| 1991-09-06 | 1,890 | 1,980 | 1,880 | 1,980 | 383,000 | 8,979.59 |
| 1991-09-05 | 1,930 | 1,950 | 1,860 | 1,900 | 332,000 | 8,616.78 |
| 1991-09-04 | 1,920 | 1,950 | 1,920 | 1,950 | 65,000 | 8,843.54 |
| 1991-09-03 | 1,970 | 1,970 | 1,910 | 1,950 | 88,000 | 8,843.54 |
| 1991-09-02 | 1,910 | 1,960 | 1,890 | 1,960 | 88,000 | 8,888.89 |
| 1991-08-30 | 1,960 | 1,970 | 1,890 | 1,940 | 189,000 | 8,798.19 |
| 1991-08-29 | 1,900 | 1,940 | 1,900 | 1,940 | 124,000 | 8,798.19 |
| 1991-08-28 | 1,890 | 1,920 | 1,880 | 1,890 | 137,000 | 8,571.43 |
| 1991-08-27 | 1,950 | 1,950 | 1,870 | 1,920 | 388,000 | 8,707.48 |
| 1991-08-26 | 1,960 | 1,980 | 1,950 | 1,960 | 99,000 | 8,888.89 |
| 1991-08-23 | 2,050 | 2,050 | 1,940 | 2,050 | 222,000 | 9,297.05 |
| 1991-08-22 | 2,050 | 2,060 | 2,020 | 2,040 | 446,000 | 9,251.70 |
| 1991-08-21 | 1,900 | 2,050 | 1,900 | 1,960 | 392,000 | 8,888.89 |
| 1991-08-20 | 1,870 | 1,930 | 1,860 | 1,900 | 476,000 | 8,616.78 |
| 1991-08-19 | 1,850 | 1,910 | 1,780 | 1,850 | 800,000 | 8,390.02 |
| 1991-08-16 | 1,950 | 1,970 | 1,840 | 1,870 | 1,079,000 | 8,480.73 |
| 1991-08-15 | 2,060 | 2,060 | 1,980 | 1,980 | 224,000 | 8,979.59 |
| 1991-08-14 | 2,070 | 2,070 | 2,040 | 2,060 | 76,000 | 9,342.40 |
| 1991-08-13 | 2,010 | 2,070 | 2,000 | 2,030 | 157,000 | 9,206.35 |
| 1991-08-12 | 2,050 | 2,050 | 2,010 | 2,010 | 345,000 | 9,115.65 |
| 1991-08-09 | 2,090 | 2,100 | 2,070 | 2,070 | 99,000 | 9,387.75 |
| 1991-08-08 | 2,120 | 2,120 | 2,080 | 2,090 | 90,000 | 9,478.46 |
| 1991-08-07 | 2,100 | 2,110 | 2,080 | 2,080 | 70,000 | 9,433.11 |
| 1991-08-06 | 2,110 | 2,110 | 2,070 | 2,080 | 126,000 | 9,433.11 |
| 1991-08-05 | 2,150 | 2,150 | 2,080 | 2,100 | 99,000 | 9,523.81 |
| 1991-08-02 | 2,080 | 2,130 | 2,070 | 2,120 | 144,000 | 9,614.51 |
| 1991-08-01 | 2,130 | 2,150 | 2,080 | 2,080 | 279,000 | 9,433.11 |
| 1991-07-31 | 2,040 | 2,140 | 2,040 | 2,100 | 328,000 | 9,523.81 |
| 1991-07-30 | 2,060 | 2,090 | 1,990 | 2,030 | 880,000 | 9,206.35 |
| 1991-07-29 | 2,160 | 2,170 | 2,080 | 2,080 | 330,000 | 9,433.11 |
| 1991-07-26 | 2,120 | 2,190 | 2,090 | 2,170 | 520,000 | 9,841.27 |
| 1991-07-25 | 2,100 | 2,130 | 2,080 | 2,080 | 499,000 | 9,433.11 |
| 1991-07-24 | 2,190 | 2,220 | 2,090 | 2,090 | 409,000 | 9,478.46 |
| 1991-07-23 | 2,120 | 2,190 | 2,060 | 2,190 | 825,000 | 9,931.97 |
| 1991-07-22 | 2,190 | 2,210 | 2,150 | 2,160 | 468,000 | 9,795.92 |
| 1991-07-19 | 2,310 | 2,330 | 2,240 | 2,240 | 356,000 | 10,158.70 |
| 1991-07-18 | 2,300 | 2,330 | 2,220 | 2,270 | 661,000 | 10,294.80 |
| 1991-07-17 | 2,300 | 2,390 | 2,280 | 2,290 | 535,000 | 10,385.50 |
| 1991-07-16 | 2,480 | 2,480 | 2,350 | 2,350 | 562,000 | 10,657.60 |
| 1991-07-15 | 2,430 | 2,490 | 2,390 | 2,470 | 1,212,000 | 11,201.80 |
| 1991-07-12 | 2,320 | 2,420 | 2,280 | 2,370 | 867,000 | 10,748.30 |
| 1991-07-11 | 2,330 | 2,450 | 2,230 | 2,260 | 1,854,000 | 10,249.40 |
| 1991-07-10 | 2,050 | 2,350 | 1,920 | 2,290 | 2,130,000 | 10,385.50 |
| 1991-07-09 | 1,870 | 2,010 | 1,730 | 2,000 | 2,432,000 | 9,070.29 |
| 1991-07-08 | 2,260 | 2,270 | 1,900 | 1,900 | 3,443,000 | 8,616.78 |
| 1991-07-05 | 2,630 | 2,690 | 2,300 | 2,300 | 1,660,000 | 10,430.80 |
| 1991-07-04 | 2,540 | 2,700 | 2,530 | 2,610 | 458,000 | 11,836.70 |
| 1991-07-03 | 2,710 | 2,730 | 2,510 | 2,620 | 1,518,000 | 11,882.10 |
| 1991-07-02 | 2,840 | 2,840 | 2,740 | 2,790 | 239,000 | 12,653.10 |
| 1991-07-01 | 2,890 | 2,890 | 2,770 | 2,840 | 188,000 | 12,879.80 |
| 1991-06-28 | 3,000 | 3,000 | 2,820 | 2,820 | 386,000 | 12,789.10 |
| 1991-06-27 | 2,900 | 3,000 | 2,820 | 2,970 | 302,000 | 13,469.40 |
| 1991-06-26 | 2,970 | 3,000 | 2,850 | 2,850 | 538,000 | 12,925.20 |
| 1991-06-25 | 2,700 | 2,910 | 2,690 | 2,900 | 379,000 | 13,151.90 |
| 1991-06-24 | 2,810 | 2,810 | 2,740 | 2,770 | 131,000 | 12,562.40 |
| 1991-06-21 | 2,800 | 2,820 | 2,730 | 2,810 | 260,000 | 12,743.80 |
| 1991-06-20 | 2,710 | 2,790 | 2,710 | 2,770 | 156,000 | 12,562.40 |
| 1991-06-19 | 2,750 | 2,830 | 2,680 | 2,700 | 295,000 | 12,244.90 |
| 1991-06-18 | 2,640 | 2,790 | 2,600 | 2,760 | 489,000 | 12,517 |
| 1991-06-17 | 2,800 | 2,800 | 2,650 | 2,670 | 344,000 | 12,108.80 |
| 1991-06-14 | 2,830 | 2,840 | 2,700 | 2,760 | 807,000 | 12,517 |
| 1991-06-13 | 2,590 | 2,790 | 2,560 | 2,790 | 648,000 | 12,653.10 |
| 1991-06-12 | 2,840 | 2,880 | 2,510 | 2,580 | 883,000 | 11,700.70 |
| 1991-06-11 | 2,740 | 2,850 | 2,740 | 2,800 | 370,000 | 12,698.40 |
| 1991-06-10 | 2,870 | 2,880 | 2,760 | 2,760 | 593,000 | 12,517 |
| 1991-06-07 | 3,000 | 3,050 | 2,920 | 2,990 | 219,000 | 13,560.10 |
| 1991-06-06 | 2,970 | 3,050 | 2,880 | 3,020 | 407,000 | 13,696.10 |
| 1991-06-05 | 3,050 | 3,080 | 3,000 | 3,010 | 87,000 | 13,650.80 |
| 1991-06-04 | 3,080 | 3,100 | 3,040 | 3,080 | 83,000 | 13,968.30 |
| 1991-06-03 | 3,000 | 3,100 | 3,000 | 3,050 | 126,000 | 13,832.20 |
| 1991-05-31 | 3,080 | 3,080 | 2,940 | 3,000 | 471,000 | 13,605.40 |
| 1991-05-30 | 3,110 | 3,140 | 3,010 | 3,030 | 333,000 | 13,741.50 |
| 1991-05-29 | 2,980 | 3,260 | 2,980 | 3,010 | 599,000 | 13,650.80 |
| 1991-05-28 | 2,880 | 2,970 | 2,710 | 2,940 | 1,208,000 | 13,333.30 |
| 1991-05-27 | 3,250 | 3,260 | 3,010 | 3,010 | 391,000 | 13,650.80 |
| 1991-05-24 | 3,250 | 3,290 | 3,180 | 3,260 | 254,000 | 14,784.60 |
| 1991-05-23 | 3,300 | 3,350 | 3,120 | 3,270 | 330,000 | 14,829.90 |
| 1991-05-22 | 3,350 | 3,350 | 3,270 | 3,300 | 110,000 | 14,966 |
| 1991-05-21 | 3,370 | 3,370 | 3,280 | 3,350 | 81,000 | 15,192.70 |
| 1991-05-20 | 3,390 | 3,420 | 3,300 | 3,350 | 86,000 | 15,192.70 |
| 1991-05-17 | 3,430 | 3,440 | 3,260 | 3,400 | 222,000 | 15,419.50 |
| 1991-05-16 | 3,530 | 3,530 | 3,360 | 3,440 | 119,000 | 15,600.90 |
| 1991-05-15 | 3,400 | 3,500 | 3,400 | 3,500 | 254,000 | 15,873 |
| 1991-05-14 | 3,500 | 3,540 | 3,430 | 3,450 | 108,000 | 15,646.30 |
| 1991-05-13 | 3,550 | 3,550 | 3,450 | 3,540 | 18,000 | 16,054.40 |
| 1991-05-10 | 3,400 | 3,570 | 3,400 | 3,520 | 51,000 | 15,963.70 |
| 1991-05-09 | 3,500 | 3,500 | 3,440 | 3,440 | 201,000 | 15,600.90 |
| 1991-05-08 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 15,873 |
| 1991-05-07 | 3,550 | 3,610 | 3,550 | 3,590 | 11,000 | 16,281.20 |
| 1991-05-02 | 3,500 | 3,510 | 3,460 | 3,500 | 28,000 | 15,873 |
| 1991-05-01 | 3,590 | 3,590 | 3,500 | 3,510 | 11,000 | 15,918.40 |
| 1991-04-30 | 3,580 | 3,580 | 3,500 | 3,500 | 12,000 | 15,873 |
| 1991-04-26 | 3,450 | 3,590 | 3,450 | 3,590 | 23,000 | 16,281.20 |
| 1991-04-25 | 3,550 | 3,560 | 3,500 | 3,500 | 17,000 | 15,873 |
| 1991-04-24 | 3,500 | 3,600 | 3,460 | 3,600 | 23,000 | 16,326.50 |
| 1991-04-23 | 3,500 | 3,510 | 3,460 | 3,510 | 78,000 | 15,918.40 |
| 1991-04-22 | 3,570 | 3,570 | 3,510 | 3,510 | 36,000 | 15,918.40 |
| 1991-04-19 | 3,680 | 3,700 | 3,600 | 3,620 | 41,000 | 16,417.20 |
| 1991-04-18 | 3,610 | 3,680 | 3,600 | 3,660 | 25,000 | 16,598.60 |
| 1991-04-17 | 3,600 | 3,650 | 3,590 | 3,630 | 75,000 | 16,462.60 |
| 1991-04-16 | 3,550 | 3,550 | 3,500 | 3,550 | 12,000 | 16,099.80 |
| 1991-04-15 | 3,500 | 3,570 | 3,500 | 3,500 | 10,000 | 15,873 |
| 1991-04-12 | 3,550 | 3,560 | 3,500 | 3,550 | 29,000 | 16,099.80 |
| 1991-04-11 | 3,460 | 3,580 | 3,460 | 3,580 | 35,000 | 16,235.80 |
| 1991-04-10 | 3,500 | 3,500 | 3,450 | 3,500 | 38,000 | 15,873 |
| 1991-04-09 | 3,550 | 3,550 | 3,500 | 3,500 | 18,000 | 15,873 |
| 1991-04-08 | 3,490 | 3,530 | 3,450 | 3,500 | 38,000 | 15,873 |
| 1991-04-05 | 3,500 | 3,540 | 3,500 | 3,540 | 8,000 | 16,054.40 |
| 1991-04-04 | 3,500 | 3,580 | 3,500 | 3,500 | 15,000 | 15,873 |
| 1991-04-03 | 3,590 | 3,600 | 3,500 | 3,500 | 32,000 | 15,873 |
| 1991-04-02 | 3,490 | 3,550 | 3,490 | 3,550 | 41,000 | 16,099.80 |
| 1991-04-01 | 3,470 | 3,550 | 3,470 | 3,500 | 33,000 | 15,873 |
| 1991-03-29 | 3,500 | 3,550 | 3,470 | 3,510 | 77,000 | 15,918.40 |
| 1991-03-28 | 3,590 | 3,590 | 3,450 | 3,450 | 51,000 | 15,646.30 |
| 1991-03-27 | 3,640 | 3,650 | 3,490 | 3,620 | 79,000 | 16,417.20 |
| 1991-03-26 | 3,750 | 3,750 | 3,600 | 3,690 | 49,000 | 16,734.70 |
| 1991-03-25 | 3,740 | 3,750 | 3,710 | 3,740 | 61,000 | 16,961.50 |
| 1991-03-22 | 3,700 | 3,750 | 3,620 | 3,690 | 124,000 | 16,734.70 |
| 1991-03-20 | 3,660 | 3,700 | 3,600 | 3,700 | 74,000 | 16,780 |
| 1991-03-19 | 3,600 | 3,750 | 3,600 | 3,700 | 71,000 | 16,780 |
| 1991-03-18 | 3,700 | 3,700 | 3,600 | 3,600 | 23,000 | 16,326.50 |
| 1991-03-15 | 3,700 | 3,710 | 3,650 | 3,700 | 99,000 | 16,780 |
| 1991-03-14 | 3,740 | 3,760 | 3,650 | 3,680 | 62,000 | 16,689.30 |
| 1991-03-13 | 3,700 | 3,740 | 3,690 | 3,700 | 134,000 | 16,780 |
| 1991-03-12 | 3,600 | 3,650 | 3,560 | 3,650 | 74,000 | 16,553.30 |
| 1991-03-11 | 3,650 | 3,650 | 3,590 | 3,600 | 191,000 | 16,326.50 |
| 1991-03-08 | 3,480 | 3,640 | 3,480 | 3,600 | 160,000 | 16,326.50 |
| 1991-03-07 | 3,530 | 3,600 | 3,440 | 3,490 | 76,000 | 15,827.70 |
| 1991-03-06 | 3,630 | 3,700 | 3,610 | 3,630 | 101,000 | 16,462.60 |
| 1991-03-05 | 3,610 | 3,730 | 3,580 | 3,610 | 246,000 | 16,371.90 |
| 1991-03-04 | 3,350 | 3,590 | 3,350 | 3,590 | 360,000 | 16,281.20 |
| 1991-03-01 | 3,280 | 3,330 | 3,110 | 3,320 | 288,000 | 15,056.70 |
| 1991-02-28 | 3,420 | 3,450 | 3,270 | 3,330 | 262,000 | 15,102 |
| 1991-02-27 | 3,410 | 3,420 | 3,330 | 3,420 | 204,000 | 15,510.20 |
| 1991-02-26 | 3,560 | 3,660 | 3,420 | 3,480 | 161,000 | 15,782.30 |
| 1991-02-25 | 3,620 | 3,620 | 3,510 | 3,560 | 103,000 | 16,145.10 |
| 1991-02-22 | 3,580 | 3,650 | 3,520 | 3,620 | 169,000 | 16,417.20 |
| 1991-02-21 | 3,740 | 3,740 | 3,590 | 3,650 | 77,000 | 16,553.30 |
| 1991-02-20 | 3,770 | 3,780 | 3,510 | 3,720 | 227,000 | 16,870.70 |
| 1991-02-19 | 3,690 | 3,900 | 3,600 | 3,720 | 465,000 | 16,870.70 |
| 1991-02-18 | 3,770 | 3,950 | 3,740 | 3,740 | 626,000 | 16,961.50 |
| 1991-02-15 | 3,350 | 3,620 | 3,300 | 3,610 | 491,000 | 16,371.90 |
| 1991-02-14 | 3,280 | 3,390 | 3,250 | 3,360 | 428,000 | 15,238.10 |
| 1991-02-13 | 3,060 | 3,250 | 3,060 | 3,180 | 447,000 | 14,421.80 |
| 1991-02-12 | 3,050 | 3,100 | 2,910 | 3,060 | 619,000 | 13,877.60 |
| 1991-02-08 | 3,090 | 3,220 | 3,080 | 3,150 | 455,000 | 14,285.70 |
| 1991-02-07 | 2,740 | 3,100 | 2,730 | 3,100 | 812,000 | 14,059 |
| 1991-02-06 | 2,540 | 2,740 | 2,440 | 2,700 | 1,156,000 | 12,244.90 |
| 1991-02-05 | 2,350 | 2,550 | 2,320 | 2,500 | 537,000 | 11,337.90 |
| 1991-02-04 | 2,260 | 2,310 | 2,260 | 2,300 | 100,000 | 10,430.80 |
| 1991-02-01 | 2,200 | 2,290 | 2,160 | 2,290 | 168,000 | 10,385.50 |
| 1991-01-31 | 2,290 | 2,350 | 2,220 | 2,240 | 192,000 | 10,158.70 |
| 1991-01-30 | 2,360 | 2,370 | 2,280 | 2,280 | 146,000 | 10,340.10 |
| 1991-01-29 | 2,300 | 2,380 | 2,300 | 2,350 | 347,000 | 10,657.60 |
| 1991-01-28 | 2,330 | 2,330 | 2,250 | 2,300 | 346,000 | 10,430.80 |
| 1991-01-25 | 2,200 | 2,400 | 2,160 | 2,290 | 1,017,000 | 10,385.50 |
| 1991-01-24 | 2,070 | 2,260 | 2,070 | 2,120 | 395,000 | 9,614.51 |
| 1991-01-23 | 2,080 | 2,130 | 1,980 | 2,070 | 468,000 | 9,387.75 |
| 1991-01-22 | 2,260 | 2,350 | 1,980 | 2,080 | 1,304,000 | 9,433.11 |
| 1991-01-21 | 1,810 | 2,140 | 1,810 | 2,140 | 554,000 | 9,705.22 |
| 1991-01-18 | 1,880 | 1,890 | 1,770 | 1,840 | 890,000 | 8,344.67 |
| 1991-01-17 | 1,970 | 2,210 | 1,850 | 1,850 | 827,000 | 8,390.02 |
| 1991-01-16 | 2,290 | 2,290 | 2,010 | 2,010 | 788,000 | 9,115.65 |
| 1991-01-14 | 2,400 | 2,480 | 2,340 | 2,410 | 432,000 | 10,929.70 |
| 1991-01-11 | 2,660 | 2,730 | 2,360 | 2,560 | 847,000 | 11,610 |
| 1991-01-10 | 2,650 | 2,650 | 2,650 | 2,650 | 389,000 | 12,018.10 |
| 1991-01-09 | 3,500 | 3,500 | 3,150 | 3,150 | 453,000 | 14,285.70 |
| 1991-01-08 | 4,000 | 4,000 | 3,530 | 3,550 | 479,000 | 16,099.80 |
| 1991-01-07 | 4,270 | 4,270 | 4,000 | 4,000 | 148,000 | 18,140.60 |
| 1991-01-04 | 4,280 | 4,280 | 4,210 | 4,250 | 79,000 | 19,274.40 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
