8053 住友商事(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 | 1,040 | 1,040 | 1,020 | 1,040 | 429,000 | 1,040 |
| 1991-12-27 | 1,030 | 1,030 | 1,000 | 1,020 | 156,000 | 1,020 |
| 1991-12-26 | 1,020 | 1,030 | 1,000 | 1,010 | 277,000 | 1,010 |
| 1991-12-25 | 1,010 | 1,030 | 1,010 | 1,020 | 389,000 | 1,020 |
| 1991-12-24 | 1,040 | 1,040 | 995 | 1,010 | 554,000 | 1,010 |
| 1991-12-20 | 1,000 | 1,010 | 997 | 1,000 | 704,000 | 1,000 |
| 1991-12-19 | 1,000 | 1,010 | 1,000 | 1,000 | 466,000 | 1,000 |
| 1991-12-18 | 1,010 | 1,020 | 1,000 | 1,010 | 618,000 | 1,010 |
| 1991-12-17 | 1,010 | 1,020 | 1,010 | 1,020 | 196,000 | 1,020 |
| 1991-12-16 | 1,040 | 1,040 | 1,010 | 1,020 | 534,000 | 1,020 |
| 1991-12-13 | 1,050 | 1,050 | 1,010 | 1,050 | 2,617,000 | 1,050 |
| 1991-12-12 | 1,020 | 1,030 | 1,010 | 1,020 | 910,000 | 1,020 |
| 1991-12-11 | 1,000 | 1,020 | 998 | 1,020 | 756,000 | 1,020 |
| 1991-12-10 | 1,030 | 1,030 | 1,000 | 1,010 | 713,000 | 1,010 |
| 1991-12-09 | 1,000 | 1,010 | 1,000 | 1,010 | 271,000 | 1,010 |
| 1991-12-06 | 1,000 | 1,010 | 992 | 1,000 | 677,000 | 1,000 |
| 1991-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 646,000 | 1,010 |
| 1991-12-04 | 1,010 | 1,020 | 1,010 | 1,020 | 546,000 | 1,020 |
| 1991-12-03 | 1,020 | 1,020 | 1,010 | 1,010 | 725,000 | 1,010 |
| 1991-12-02 | 1,020 | 1,020 | 1,010 | 1,020 | 397,000 | 1,020 |
| 1991-11-29 | 1,030 | 1,040 | 1,010 | 1,030 | 354,000 | 1,030 |
| 1991-11-28 | 1,030 | 1,040 | 1,020 | 1,020 | 705,000 | 1,020 |
| 1991-11-27 | 1,040 | 1,040 | 1,030 | 1,030 | 258,000 | 1,030 |
| 1991-11-26 | 1,040 | 1,040 | 1,030 | 1,030 | 263,000 | 1,030 |
| 1991-11-25 | 1,020 | 1,040 | 1,010 | 1,040 | 630,000 | 1,040 |
| 1991-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 319,000 | 1,030 |
| 1991-11-21 | 1,060 | 1,060 | 1,020 | 1,040 | 777,000 | 1,040 |
| 1991-11-20 | 1,040 | 1,050 | 1,040 | 1,050 | 486,000 | 1,050 |
| 1991-11-19 | 1,070 | 1,070 | 1,050 | 1,050 | 695,000 | 1,050 |
| 1991-11-18 | 1,050 | 1,070 | 1,040 | 1,070 | 634,000 | 1,070 |
| 1991-11-15 | 1,080 | 1,080 | 1,050 | 1,070 | 805,000 | 1,070 |
| 1991-11-14 | 1,080 | 1,090 | 1,060 | 1,080 | 396,000 | 1,080 |
| 1991-11-13 | 1,100 | 1,100 | 1,080 | 1,100 | 818,000 | 1,100 |
| 1991-11-12 | 1,090 | 1,090 | 1,070 | 1,090 | 464,000 | 1,090 |
| 1991-11-11 | 1,090 | 1,090 | 1,080 | 1,080 | 198,000 | 1,080 |
| 1991-11-08 | 1,090 | 1,100 | 1,080 | 1,100 | 381,000 | 1,100 |
| 1991-11-07 | 1,080 | 1,100 | 1,070 | 1,070 | 672,000 | 1,070 |
| 1991-11-06 | 1,080 | 1,100 | 1,080 | 1,100 | 238,000 | 1,100 |
| 1991-11-05 | 1,100 | 1,110 | 1,090 | 1,100 | 280,000 | 1,100 |
| 1991-11-01 | 1,110 | 1,110 | 1,090 | 1,100 | 553,000 | 1,100 |
| 1991-10-31 | 1,110 | 1,120 | 1,100 | 1,110 | 824,000 | 1,110 |
| 1991-10-30 | 1,120 | 1,130 | 1,100 | 1,110 | 313,000 | 1,110 |
| 1991-10-29 | 1,140 | 1,140 | 1,120 | 1,120 | 512,000 | 1,120 |
| 1991-10-28 | 1,140 | 1,150 | 1,120 | 1,120 | 350,000 | 1,120 |
| 1991-10-25 | 1,140 | 1,140 | 1,130 | 1,140 | 391,000 | 1,140 |
| 1991-10-24 | 1,140 | 1,150 | 1,120 | 1,140 | 730,000 | 1,140 |
| 1991-10-23 | 1,130 | 1,140 | 1,120 | 1,140 | 663,000 | 1,140 |
| 1991-10-22 | 1,130 | 1,160 | 1,130 | 1,150 | 725,000 | 1,150 |
| 1991-10-21 | 1,170 | 1,170 | 1,140 | 1,160 | 1,002,000 | 1,160 |
| 1991-10-18 | 1,100 | 1,150 | 1,100 | 1,150 | 1,294,000 | 1,150 |
| 1991-10-17 | 1,100 | 1,110 | 1,090 | 1,100 | 426,000 | 1,100 |
| 1991-10-16 | 1,110 | 1,110 | 1,070 | 1,100 | 546,000 | 1,100 |
| 1991-10-15 | 1,080 | 1,100 | 1,080 | 1,100 | 449,000 | 1,100 |
| 1991-10-14 | 1,080 | 1,100 | 1,070 | 1,070 | 401,000 | 1,070 |
| 1991-10-11 | 1,110 | 1,110 | 1,090 | 1,090 | 386,000 | 1,090 |
| 1991-10-09 | 1,080 | 1,110 | 1,080 | 1,110 | 697,000 | 1,110 |
| 1991-10-08 | 1,090 | 1,100 | 1,080 | 1,090 | 486,000 | 1,090 |
| 1991-10-07 | 1,110 | 1,110 | 1,090 | 1,100 | 402,000 | 1,100 |
| 1991-10-04 | 1,120 | 1,120 | 1,100 | 1,120 | 1,528,000 | 1,120 |
| 1991-10-03 | 1,090 | 1,120 | 1,080 | 1,110 | 748,000 | 1,110 |
| 1991-10-02 | 1,090 | 1,100 | 1,080 | 1,090 | 826,000 | 1,090 |
| 1991-10-01 | 1,070 | 1,110 | 1,070 | 1,100 | 1,201,000 | 1,100 |
| 1991-09-30 | 1,100 | 1,110 | 1,090 | 1,090 | 545,000 | 1,090 |
| 1991-09-27 | 1,110 | 1,120 | 1,100 | 1,100 | 529,000 | 1,100 |
| 1991-09-26 | 1,100 | 1,120 | 1,090 | 1,110 | 692,000 | 1,110 |
| 1991-09-25 | 1,110 | 1,120 | 1,100 | 1,120 | 723,000 | 1,120 |
| 1991-09-24 | 1,100 | 1,110 | 1,090 | 1,110 | 1,217,000 | 1,110 |
| 1991-09-20 | 1,100 | 1,110 | 1,080 | 1,110 | 1,182,000 | 1,110 |
| 1991-09-19 | 1,080 | 1,100 | 1,060 | 1,070 | 1,163,000 | 1,070 |
| 1991-09-18 | 1,100 | 1,110 | 1,090 | 1,090 | 651,000 | 1,090 |
| 1991-09-17 | 1,120 | 1,120 | 1,100 | 1,110 | 1,151,000 | 1,110 |
| 1991-09-13 | 1,080 | 1,120 | 1,070 | 1,120 | 4,311,000 | 1,120 |
| 1991-09-12 | 1,050 | 1,060 | 1,040 | 1,060 | 695,000 | 1,060 |
| 1991-09-11 | 1,030 | 1,050 | 1,030 | 1,050 | 460,000 | 1,050 |
| 1991-09-10 | 1,040 | 1,060 | 1,040 | 1,040 | 579,000 | 1,040 |
| 1991-09-09 | 1,040 | 1,060 | 1,030 | 1,060 | 590,000 | 1,060 |
| 1991-09-06 | 1,040 | 1,060 | 1,040 | 1,050 | 1,758,000 | 1,050 |
| 1991-09-05 | 1,030 | 1,040 | 1,020 | 1,040 | 1,202,000 | 1,040 |
| 1991-09-04 | 1,020 | 1,030 | 1,010 | 1,030 | 578,000 | 1,030 |
| 1991-09-03 | 1,050 | 1,050 | 1,020 | 1,030 | 797,000 | 1,030 |
| 1991-09-02 | 1,030 | 1,050 | 1,030 | 1,050 | 854,000 | 1,050 |
| 1991-08-30 | 1,030 | 1,050 | 1,030 | 1,050 | 1,185,000 | 1,050 |
| 1991-08-29 | 1,000 | 1,030 | 1,000 | 1,030 | 635,000 | 1,030 |
| 1991-08-28 | 996 | 1,000 | 988 | 1,000 | 404,000 | 1,000 |
| 1991-08-27 | 992 | 1,020 | 992 | 1,010 | 255,000 | 1,010 |
| 1991-08-26 | 1,000 | 1,010 | 991 | 1,000 | 339,000 | 1,000 |
| 1991-08-23 | 1,020 | 1,020 | 1,000 | 1,020 | 418,000 | 1,020 |
| 1991-08-22 | 1,040 | 1,050 | 1,020 | 1,020 | 584,000 | 1,020 |
| 1991-08-21 | 995 | 1,020 | 986 | 1,000 | 694,000 | 1,000 |
| 1991-08-20 | 967 | 981 | 961 | 967 | 1,357,000 | 967 |
| 1991-08-19 | 1,010 | 1,020 | 960 | 961 | 2,368,000 | 961 |
| 1991-08-16 | 1,020 | 1,050 | 1,020 | 1,030 | 617,000 | 1,030 |
| 1991-08-15 | 1,030 | 1,040 | 1,030 | 1,030 | 676,000 | 1,030 |
| 1991-08-14 | 1,030 | 1,050 | 1,030 | 1,050 | 596,000 | 1,050 |
| 1991-08-13 | 1,040 | 1,040 | 1,030 | 1,040 | 246,000 | 1,040 |
| 1991-08-12 | 1,030 | 1,040 | 1,020 | 1,030 | 221,000 | 1,030 |
| 1991-08-09 | 1,040 | 1,050 | 1,030 | 1,030 | 317,000 | 1,030 |
| 1991-08-08 | 1,050 | 1,060 | 1,040 | 1,040 | 518,000 | 1,040 |
| 1991-08-07 | 1,040 | 1,050 | 1,030 | 1,040 | 257,000 | 1,040 |
| 1991-08-06 | 1,040 | 1,040 | 1,020 | 1,030 | 306,000 | 1,030 |
| 1991-08-05 | 1,060 | 1,060 | 1,040 | 1,040 | 335,000 | 1,040 |
| 1991-08-02 | 1,040 | 1,060 | 1,040 | 1,050 | 181,000 | 1,050 |
| 1991-08-01 | 1,050 | 1,060 | 1,040 | 1,060 | 506,000 | 1,060 |
| 1991-07-31 | 1,070 | 1,080 | 1,060 | 1,070 | 271,000 | 1,070 |
| 1991-07-30 | 1,060 | 1,080 | 1,060 | 1,080 | 559,000 | 1,080 |
| 1991-07-29 | 1,060 | 1,080 | 1,060 | 1,060 | 447,000 | 1,060 |
| 1991-07-26 | 1,080 | 1,090 | 1,060 | 1,080 | 625,000 | 1,080 |
| 1991-07-25 | 1,060 | 1,080 | 1,050 | 1,070 | 954,000 | 1,070 |
| 1991-07-24 | 1,030 | 1,060 | 1,030 | 1,060 | 567,000 | 1,060 |
| 1991-07-23 | 1,030 | 1,050 | 1,030 | 1,040 | 473,000 | 1,040 |
| 1991-07-22 | 1,040 | 1,040 | 1,030 | 1,030 | 341,000 | 1,030 |
| 1991-07-19 | 1,050 | 1,050 | 1,030 | 1,030 | 492,000 | 1,030 |
| 1991-07-18 | 1,030 | 1,040 | 1,020 | 1,040 | 415,000 | 1,040 |
| 1991-07-17 | 1,040 | 1,050 | 1,030 | 1,040 | 401,000 | 1,040 |
| 1991-07-16 | 1,050 | 1,060 | 1,040 | 1,050 | 585,000 | 1,050 |
| 1991-07-15 | 1,040 | 1,050 | 1,040 | 1,040 | 224,000 | 1,040 |
| 1991-07-12 | 1,050 | 1,050 | 1,040 | 1,050 | 1,024,000 | 1,050 |
| 1991-07-11 | 1,040 | 1,050 | 1,030 | 1,050 | 1,031,000 | 1,050 |
| 1991-07-10 | 1,010 | 1,050 | 1,000 | 1,040 | 660,000 | 1,040 |
| 1991-07-09 | 1,010 | 1,020 | 1,000 | 1,010 | 1,006,000 | 1,010 |
| 1991-07-08 | 1,010 | 1,020 | 1,000 | 1,000 | 489,000 | 1,000 |
| 1991-07-05 | 1,020 | 1,030 | 1,010 | 1,010 | 766,000 | 1,010 |
| 1991-07-04 | 1,010 | 1,020 | 1,000 | 1,010 | 1,205,000 | 1,010 |
| 1991-07-03 | 1,020 | 1,030 | 1,000 | 1,010 | 719,000 | 1,010 |
| 1991-07-02 | 1,040 | 1,060 | 1,020 | 1,040 | 822,000 | 1,040 |
| 1991-07-01 | 1,030 | 1,050 | 1,020 | 1,040 | 984,000 | 1,040 |
| 1991-06-28 | 1,020 | 1,030 | 1,010 | 1,020 | 562,000 | 1,020 |
| 1991-06-27 | 1,000 | 1,020 | 1,000 | 1,020 | 616,000 | 1,020 |
| 1991-06-26 | 1,020 | 1,030 | 1,010 | 1,020 | 1,094,000 | 1,020 |
| 1991-06-25 | 1,000 | 1,020 | 1,000 | 1,010 | 995,000 | 1,010 |
| 1991-06-24 | 1,020 | 1,020 | 1,000 | 1,010 | 954,000 | 1,010 |
| 1991-06-21 | 1,030 | 1,040 | 1,010 | 1,030 | 1,416,000 | 1,030 |
| 1991-06-20 | 1,030 | 1,040 | 1,010 | 1,020 | 997,000 | 1,020 |
| 1991-06-19 | 1,020 | 1,030 | 1,000 | 1,020 | 1,109,000 | 1,020 |
| 1991-06-18 | 1,050 | 1,060 | 1,030 | 1,040 | 1,112,000 | 1,040 |
| 1991-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 340,000 | 1,060 |
| 1991-06-14 | 1,060 | 1,090 | 1,050 | 1,090 | 2,686,000 | 1,090 |
| 1991-06-13 | 1,040 | 1,060 | 1,030 | 1,060 | 770,000 | 1,060 |
| 1991-06-12 | 1,050 | 1,070 | 1,050 | 1,050 | 560,000 | 1,050 |
| 1991-06-11 | 1,050 | 1,060 | 1,040 | 1,060 | 866,000 | 1,060 |
| 1991-06-10 | 1,060 | 1,060 | 1,050 | 1,050 | 339,000 | 1,050 |
| 1991-06-07 | 1,090 | 1,090 | 1,070 | 1,080 | 437,000 | 1,080 |
| 1991-06-06 | 1,080 | 1,090 | 1,070 | 1,090 | 625,000 | 1,090 |
| 1991-06-05 | 1,080 | 1,090 | 1,080 | 1,090 | 404,000 | 1,090 |
| 1991-06-04 | 1,080 | 1,100 | 1,080 | 1,080 | 464,000 | 1,080 |
| 1991-06-03 | 1,110 | 1,110 | 1,090 | 1,110 | 533,000 | 1,110 |
| 1991-05-31 | 1,100 | 1,100 | 1,080 | 1,100 | 680,000 | 1,100 |
| 1991-05-30 | 1,090 | 1,100 | 1,070 | 1,100 | 675,000 | 1,100 |
| 1991-05-29 | 1,060 | 1,080 | 1,060 | 1,070 | 491,000 | 1,070 |
| 1991-05-28 | 1,050 | 1,060 | 1,050 | 1,050 | 292,000 | 1,050 |
| 1991-05-27 | 1,060 | 1,060 | 1,050 | 1,050 | 299,000 | 1,050 |
| 1991-05-24 | 1,070 | 1,070 | 1,050 | 1,050 | 832,000 | 1,050 |
| 1991-05-23 | 1,070 | 1,080 | 1,060 | 1,060 | 564,000 | 1,060 |
| 1991-05-22 | 1,090 | 1,090 | 1,070 | 1,070 | 402,000 | 1,070 |
| 1991-05-21 | 1,070 | 1,090 | 1,060 | 1,090 | 699,000 | 1,090 |
| 1991-05-20 | 1,070 | 1,070 | 1,050 | 1,070 | 497,000 | 1,070 |
| 1991-05-17 | 1,060 | 1,070 | 1,050 | 1,070 | 1,254,000 | 1,070 |
| 1991-05-16 | 1,060 | 1,070 | 1,050 | 1,050 | 798,000 | 1,050 |
| 1991-05-15 | 1,080 | 1,090 | 1,070 | 1,080 | 692,000 | 1,080 |
| 1991-05-14 | 1,080 | 1,090 | 1,080 | 1,090 | 1,044,000 | 1,090 |
| 1991-05-13 | 1,080 | 1,090 | 1,080 | 1,080 | 865,000 | 1,080 |
| 1991-05-10 | 1,090 | 1,100 | 1,080 | 1,090 | 692,000 | 1,090 |
| 1991-05-09 | 1,100 | 1,110 | 1,090 | 1,110 | 715,000 | 1,110 |
| 1991-05-08 | 1,110 | 1,120 | 1,100 | 1,100 | 490,000 | 1,100 |
| 1991-05-07 | 1,110 | 1,130 | 1,110 | 1,110 | 589,000 | 1,110 |
| 1991-05-02 | 1,120 | 1,130 | 1,110 | 1,120 | 590,000 | 1,120 |
| 1991-05-01 | 1,110 | 1,130 | 1,100 | 1,130 | 1,220,000 | 1,130 |
| 1991-04-30 | 1,100 | 1,110 | 1,090 | 1,110 | 608,000 | 1,110 |
| 1991-04-26 | 1,100 | 1,110 | 1,090 | 1,110 | 416,000 | 1,110 |
| 1991-04-25 | 1,110 | 1,110 | 1,080 | 1,090 | 554,000 | 1,090 |
| 1991-04-24 | 1,120 | 1,120 | 1,110 | 1,120 | 484,000 | 1,120 |
| 1991-04-23 | 1,110 | 1,130 | 1,110 | 1,120 | 1,184,000 | 1,120 |
| 1991-04-22 | 1,140 | 1,140 | 1,110 | 1,110 | 752,000 | 1,110 |
| 1991-04-19 | 1,140 | 1,140 | 1,120 | 1,140 | 476,000 | 1,140 |
| 1991-04-18 | 1,150 | 1,160 | 1,140 | 1,140 | 657,000 | 1,140 |
| 1991-04-17 | 1,160 | 1,160 | 1,150 | 1,150 | 776,000 | 1,150 |
| 1991-04-16 | 1,170 | 1,180 | 1,150 | 1,150 | 670,000 | 1,150 |
| 1991-04-15 | 1,170 | 1,170 | 1,150 | 1,150 | 649,000 | 1,150 |
| 1991-04-12 | 1,140 | 1,160 | 1,140 | 1,160 | 722,000 | 1,160 |
| 1991-04-11 | 1,150 | 1,160 | 1,140 | 1,160 | 1,346,000 | 1,160 |
| 1991-04-10 | 1,140 | 1,160 | 1,140 | 1,150 | 777,000 | 1,150 |
| 1991-04-09 | 1,150 | 1,170 | 1,150 | 1,150 | 567,000 | 1,150 |
| 1991-04-08 | 1,170 | 1,180 | 1,160 | 1,170 | 643,000 | 1,170 |
| 1991-04-05 | 1,160 | 1,170 | 1,160 | 1,170 | 624,000 | 1,170 |
| 1991-04-04 | 1,160 | 1,190 | 1,150 | 1,150 | 1,770,000 | 1,150 |
| 1991-04-03 | 1,150 | 1,160 | 1,130 | 1,160 | 1,417,000 | 1,160 |
| 1991-04-02 | 1,110 | 1,130 | 1,110 | 1,130 | 451,000 | 1,130 |
| 1991-04-01 | 1,130 | 1,140 | 1,120 | 1,120 | 915,000 | 1,120 |
| 1991-03-29 | 1,150 | 1,150 | 1,120 | 1,140 | 628,000 | 1,140 |
| 1991-03-28 | 1,130 | 1,150 | 1,130 | 1,150 | 979,000 | 1,150 |
| 1991-03-27 | 1,160 | 1,160 | 1,130 | 1,150 | 804,000 | 1,150 |
| 1991-03-26 | 1,160 | 1,160 | 1,130 | 1,140 | 922,000 | 1,140 |
| 1991-03-25 | 1,140 | 1,140 | 1,110 | 1,120 | 1,067,000 | 1,120 |
| 1991-03-22 | 1,130 | 1,130 | 1,120 | 1,120 | 1,243,000 | 1,120 |
| 1991-03-20 | 1,130 | 1,140 | 1,110 | 1,110 | 1,432,000 | 1,110 |
| 1991-03-19 | 1,150 | 1,170 | 1,140 | 1,160 | 1,575,000 | 1,160 |
| 1991-03-18 | 1,160 | 1,170 | 1,130 | 1,130 | 1,588,000 | 1,130 |
| 1991-03-15 | 1,120 | 1,150 | 1,110 | 1,130 | 2,221,000 | 1,130 |
| 1991-03-14 | 1,100 | 1,110 | 1,090 | 1,110 | 714,000 | 1,110 |
| 1991-03-13 | 1,110 | 1,120 | 1,080 | 1,080 | 1,389,000 | 1,080 |
| 1991-03-12 | 1,130 | 1,140 | 1,120 | 1,130 | 765,000 | 1,130 |
| 1991-03-11 | 1,130 | 1,140 | 1,110 | 1,130 | 688,000 | 1,130 |
| 1991-03-08 | 1,160 | 1,160 | 1,130 | 1,140 | 2,045,000 | 1,140 |
| 1991-03-07 | 1,140 | 1,150 | 1,120 | 1,140 | 1,241,000 | 1,140 |
| 1991-03-06 | 1,110 | 1,130 | 1,100 | 1,120 | 681,000 | 1,120 |
| 1991-03-05 | 1,120 | 1,120 | 1,100 | 1,100 | 720,000 | 1,100 |
| 1991-03-04 | 1,110 | 1,120 | 1,100 | 1,120 | 351,000 | 1,120 |
| 1991-03-01 | 1,120 | 1,130 | 1,100 | 1,120 | 874,000 | 1,120 |
| 1991-02-28 | 1,130 | 1,140 | 1,110 | 1,140 | 1,423,000 | 1,140 |
| 1991-02-27 | 1,110 | 1,130 | 1,090 | 1,100 | 1,431,000 | 1,100 |
| 1991-02-26 | 1,160 | 1,160 | 1,130 | 1,130 | 920,000 | 1,130 |
| 1991-02-25 | 1,140 | 1,140 | 1,110 | 1,140 | 1,709,000 | 1,140 |
| 1991-02-22 | 1,140 | 1,160 | 1,110 | 1,130 | 976,000 | 1,130 |
| 1991-02-21 | 1,120 | 1,130 | 1,110 | 1,120 | 828,000 | 1,120 |
| 1991-02-20 | 1,170 | 1,180 | 1,140 | 1,140 | 2,231,000 | 1,140 |
| 1991-02-19 | 1,140 | 1,180 | 1,130 | 1,170 | 5,567,000 | 1,170 |
| 1991-02-18 | 1,110 | 1,130 | 1,110 | 1,120 | 1,850,000 | 1,120 |
| 1991-02-15 | 1,090 | 1,110 | 1,090 | 1,090 | 1,470,000 | 1,090 |
| 1991-02-14 | 1,100 | 1,110 | 1,090 | 1,110 | 1,217,000 | 1,110 |
| 1991-02-13 | 1,100 | 1,120 | 1,090 | 1,100 | 1,610,000 | 1,100 |
| 1991-02-12 | 1,090 | 1,120 | 1,070 | 1,120 | 2,005,000 | 1,120 |
| 1991-02-08 | 1,040 | 1,060 | 1,030 | 1,050 | 1,163,000 | 1,050 |
| 1991-02-07 | 1,050 | 1,050 | 1,020 | 1,030 | 888,000 | 1,030 |
| 1991-02-06 | 1,040 | 1,050 | 1,030 | 1,030 | 1,342,000 | 1,030 |
| 1991-02-05 | 1,010 | 1,030 | 1,010 | 1,030 | 720,000 | 1,030 |
| 1991-02-04 | 1,010 | 1,010 | 999 | 1,000 | 325,000 | 1,000 |
| 1991-02-01 | 1,000 | 1,010 | 996 | 1,000 | 313,000 | 1,000 |
| 1991-01-31 | 1,010 | 1,020 | 1,000 | 1,000 | 413,000 | 1,000 |
| 1991-01-30 | 1,010 | 1,020 | 1,010 | 1,010 | 324,000 | 1,010 |
| 1991-01-29 | 1,010 | 1,030 | 1,010 | 1,020 | 384,000 | 1,020 |
| 1991-01-28 | 1,020 | 1,030 | 1,010 | 1,020 | 640,000 | 1,020 |
| 1991-01-25 | 1,040 | 1,040 | 1,020 | 1,030 | 491,000 | 1,030 |
| 1991-01-24 | 1,030 | 1,040 | 1,020 | 1,020 | 955,000 | 1,020 |
| 1991-01-23 | 1,020 | 1,040 | 1,020 | 1,020 | 748,000 | 1,020 |
| 1991-01-22 | 1,040 | 1,040 | 1,030 | 1,030 | 873,000 | 1,030 |
| 1991-01-21 | 1,040 | 1,060 | 1,030 | 1,050 | 578,000 | 1,050 |
| 1991-01-18 | 1,110 | 1,140 | 1,070 | 1,080 | 2,475,000 | 1,080 |
| 1991-01-17 | 1,010 | 1,110 | 995 | 1,100 | 2,479,000 | 1,100 |
| 1991-01-16 | 1,010 | 1,030 | 1,010 | 1,010 | 678,000 | 1,010 |
| 1991-01-14 | 1,030 | 1,060 | 1,030 | 1,050 | 509,000 | 1,050 |
| 1991-01-11 | 1,040 | 1,060 | 1,030 | 1,060 | 580,000 | 1,060 |
| 1991-01-10 | 1,020 | 1,040 | 1,010 | 1,030 | 870,000 | 1,030 |
| 1991-01-09 | 1,020 | 1,030 | 1,010 | 1,010 | 473,000 | 1,010 |
| 1991-01-08 | 1,020 | 1,030 | 1,010 | 1,020 | 456,000 | 1,020 |
| 1991-01-07 | 1,020 | 1,040 | 1,010 | 1,040 | 684,000 | 1,040 |
| 1991-01-04 | 1,010 | 1,030 | 1,010 | 1,010 | 683,000 | 1,010 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
