8078 阪和興業(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 | 2,000 | 2,000 | 1,990 | 2,000 | 20,000 | 10,000 |
| 1991-12-27 | 1,980 | 2,000 | 1,960 | 1,960 | 11,000 | 9,800 |
| 1991-12-26 | 2,010 | 2,010 | 1,980 | 2,000 | 20,000 | 10,000 |
| 1991-12-25 | 1,960 | 2,020 | 1,960 | 2,020 | 34,000 | 10,100 |
| 1991-12-24 | 1,960 | 2,010 | 1,950 | 1,960 | 18,000 | 9,800 |
| 1991-12-20 | 1,950 | 1,970 | 1,950 | 1,950 | 30,000 | 9,750 |
| 1991-12-19 | 1,990 | 2,000 | 1,980 | 1,980 | 23,000 | 9,900 |
| 1991-12-18 | 1,990 | 2,020 | 1,980 | 1,980 | 16,000 | 9,900 |
| 1991-12-17 | 2,010 | 2,020 | 2,000 | 2,000 | 19,000 | 10,000 |
| 1991-12-16 | 2,020 | 2,020 | 2,020 | 2,020 | 16,000 | 10,100 |
| 1991-12-13 | 2,020 | 2,020 | 1,990 | 2,020 | 40,000 | 10,100 |
| 1991-12-12 | 1,990 | 2,000 | 1,990 | 1,990 | 3,000 | 9,950 |
| 1991-12-11 | 1,930 | 1,980 | 1,930 | 1,980 | 40,000 | 9,900 |
| 1991-12-10 | 1,950 | 1,950 | 1,920 | 1,930 | 37,000 | 9,650 |
| 1991-12-09 | 1,950 | 1,960 | 1,940 | 1,940 | 17,000 | 9,700 |
| 1991-12-06 | 1,960 | 1,970 | 1,950 | 1,960 | 14,000 | 9,800 |
| 1991-12-05 | 2,000 | 2,000 | 1,970 | 1,990 | 7,000 | 9,950 |
| 1991-12-04 | 1,990 | 2,000 | 1,970 | 2,000 | 21,000 | 10,000 |
| 1991-12-03 | 1,950 | 1,980 | 1,950 | 1,970 | 24,000 | 9,850 |
| 1991-12-02 | 2,050 | 2,050 | 1,930 | 1,950 | 61,000 | 9,750 |
| 1991-11-29 | 2,050 | 2,050 | 2,030 | 2,050 | 24,000 | 10,250 |
| 1991-11-28 | 2,060 | 2,060 | 2,020 | 2,050 | 16,000 | 10,250 |
| 1991-11-27 | 2,070 | 2,100 | 2,060 | 2,060 | 28,000 | 10,300 |
| 1991-11-26 | 2,080 | 2,110 | 2,080 | 2,090 | 37,000 | 10,450 |
| 1991-11-25 | 2,060 | 2,100 | 2,050 | 2,100 | 33,000 | 10,500 |
| 1991-11-22 | 2,040 | 2,100 | 2,000 | 2,100 | 58,000 | 10,500 |
| 1991-11-21 | 1,930 | 2,020 | 1,920 | 2,000 | 119,000 | 10,000 |
| 1991-11-20 | 1,990 | 1,990 | 1,960 | 1,960 | 49,000 | 9,800 |
| 1991-11-19 | 2,020 | 2,020 | 1,990 | 1,990 | 25,000 | 9,950 |
| 1991-11-18 | 1,990 | 2,020 | 1,980 | 1,980 | 57,000 | 9,900 |
| 1991-11-15 | 2,050 | 2,050 | 2,010 | 2,020 | 54,000 | 10,100 |
| 1991-11-14 | 2,170 | 2,170 | 2,050 | 2,060 | 33,000 | 10,300 |
| 1991-11-13 | 2,150 | 2,170 | 2,120 | 2,170 | 41,000 | 10,850 |
| 1991-11-12 | 2,020 | 2,050 | 2,010 | 2,050 | 5,000 | 10,250 |
| 1991-11-11 | 2,100 | 2,100 | 2,010 | 2,010 | 63,000 | 10,050 |
| 1991-11-08 | 2,160 | 2,160 | 2,090 | 2,110 | 98,000 | 10,550 |
| 1991-11-07 | 2,160 | 2,160 | 2,090 | 2,130 | 75,000 | 10,650 |
| 1991-11-06 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 10,750 |
| 1991-11-05 | 2,130 | 2,150 | 2,130 | 2,150 | 9,000 | 10,750 |
| 1991-11-01 | 2,220 | 2,220 | 2,210 | 2,210 | 7,000 | 11,050 |
| 1991-10-31 | 2,210 | 2,220 | 2,210 | 2,210 | 6,000 | 11,050 |
| 1991-10-30 | 2,200 | 2,240 | 2,200 | 2,200 | 11,000 | 11,000 |
| 1991-10-29 | 2,190 | 2,200 | 2,170 | 2,200 | 11,000 | 11,000 |
| 1991-10-28 | 2,200 | 2,200 | 2,170 | 2,170 | 24,000 | 10,850 |
| 1991-10-25 | 2,180 | 2,200 | 2,170 | 2,200 | 10,000 | 11,000 |
| 1991-10-24 | 2,150 | 2,180 | 2,150 | 2,180 | 16,000 | 10,900 |
| 1991-10-23 | 2,170 | 2,200 | 2,170 | 2,170 | 22,000 | 10,850 |
| 1991-10-22 | 2,110 | 2,190 | 2,110 | 2,190 | 24,000 | 10,950 |
| 1991-10-21 | 2,130 | 2,140 | 2,130 | 2,140 | 9,000 | 10,700 |
| 1991-10-18 | 2,100 | 2,150 | 2,100 | 2,140 | 31,000 | 10,700 |
| 1991-10-17 | 2,090 | 2,100 | 2,090 | 2,090 | 31,000 | 10,450 |
| 1991-10-16 | 2,100 | 2,100 | 2,090 | 2,090 | 22,000 | 10,450 |
| 1991-10-15 | 2,090 | 2,090 | 2,090 | 2,090 | 17,000 | 10,450 |
| 1991-10-14 | 2,100 | 2,100 | 2,090 | 2,090 | 33,000 | 10,450 |
| 1991-10-11 | 2,110 | 2,110 | 2,090 | 2,090 | 40,000 | 10,450 |
| 1991-10-09 | 2,120 | 2,120 | 2,100 | 2,110 | 48,000 | 10,550 |
| 1991-10-08 | 2,150 | 2,150 | 2,130 | 2,130 | 23,000 | 10,650 |
| 1991-10-07 | 2,150 | 2,160 | 2,140 | 2,150 | 45,000 | 10,750 |
| 1991-10-04 | 2,180 | 2,210 | 2,140 | 2,150 | 31,000 | 10,750 |
| 1991-10-03 | 2,170 | 2,200 | 2,170 | 2,190 | 27,000 | 10,950 |
| 1991-10-02 | 2,180 | 2,220 | 2,180 | 2,190 | 50,000 | 10,950 |
| 1991-10-01 | 2,110 | 2,220 | 2,100 | 2,220 | 40,000 | 11,100 |
| 1991-09-30 | 2,120 | 2,130 | 2,120 | 2,120 | 17,000 | 10,600 |
| 1991-09-27 | 2,150 | 2,160 | 2,120 | 2,120 | 35,000 | 10,600 |
| 1991-09-26 | 2,190 | 2,200 | 2,150 | 2,150 | 35,000 | 10,750 |
| 1991-09-25 | 2,240 | 2,250 | 2,180 | 2,180 | 17,000 | 10,900 |
| 1991-09-24 | 2,190 | 2,290 | 2,190 | 2,290 | 29,000 | 11,450 |
| 1991-09-20 | 2,250 | 2,300 | 2,240 | 2,240 | 878,000 | 11,200 |
| 1991-09-19 | 2,240 | 2,300 | 2,230 | 2,280 | 52,000 | 11,400 |
| 1991-09-18 | 2,220 | 2,280 | 2,220 | 2,280 | 7,000 | 11,400 |
| 1991-09-17 | 2,320 | 2,320 | 2,260 | 2,260 | 46,000 | 11,300 |
| 1991-09-13 | 2,250 | 2,300 | 2,200 | 2,290 | 179,000 | 11,450 |
| 1991-09-12 | 2,170 | 2,230 | 2,130 | 2,130 | 27,000 | 10,650 |
| 1991-09-11 | 2,090 | 2,130 | 2,090 | 2,130 | 13,000 | 10,650 |
| 1991-09-10 | 2,160 | 2,160 | 2,080 | 2,100 | 33,000 | 10,500 |
| 1991-09-09 | 2,150 | 2,200 | 2,150 | 2,160 | 8,000 | 10,800 |
| 1991-09-06 | 2,140 | 2,220 | 2,140 | 2,150 | 43,000 | 10,750 |
| 1991-09-05 | 2,120 | 2,200 | 2,120 | 2,180 | 23,000 | 10,900 |
| 1991-09-04 | 2,170 | 2,180 | 2,170 | 2,180 | 12,000 | 10,900 |
| 1991-09-03 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 11,500 |
| 1991-09-02 | 2,270 | 2,300 | 2,270 | 2,300 | 60,000 | 11,500 |
| 1991-08-30 | 2,280 | 2,310 | 2,260 | 2,270 | 50,000 | 11,350 |
| 1991-08-29 | 2,220 | 2,300 | 2,200 | 2,280 | 104,000 | 11,400 |
| 1991-08-28 | 2,200 | 2,220 | 2,170 | 2,220 | 90,000 | 11,100 |
| 1991-08-27 | 2,070 | 2,170 | 2,070 | 2,170 | 38,000 | 10,850 |
| 1991-08-26 | 2,060 | 2,110 | 2,050 | 2,110 | 59,000 | 10,550 |
| 1991-08-23 | 2,050 | 2,050 | 2,020 | 2,050 | 21,000 | 10,250 |
| 1991-08-22 | 2,110 | 2,150 | 2,050 | 2,050 | 53,000 | 10,250 |
| 1991-08-21 | 2,040 | 2,110 | 2,040 | 2,100 | 67,000 | 10,500 |
| 1991-08-20 | 1,990 | 2,050 | 1,980 | 2,020 | 95,000 | 10,100 |
| 1991-08-19 | 2,060 | 2,060 | 1,980 | 1,980 | 71,000 | 9,900 |
| 1991-08-16 | 2,110 | 2,110 | 2,060 | 2,060 | 24,000 | 10,300 |
| 1991-08-15 | 2,130 | 2,130 | 2,080 | 2,080 | 15,000 | 10,400 |
| 1991-08-14 | 2,100 | 2,120 | 2,060 | 2,120 | 20,000 | 10,600 |
| 1991-08-13 | 2,040 | 2,120 | 2,020 | 2,020 | 39,000 | 10,100 |
| 1991-08-12 | 2,070 | 2,080 | 1,960 | 2,060 | 168,000 | 10,300 |
| 1991-08-09 | 2,140 | 2,180 | 2,110 | 2,110 | 70,000 | 10,550 |
| 1991-08-08 | 2,270 | 2,270 | 2,210 | 2,210 | 38,000 | 11,050 |
| 1991-08-07 | 2,280 | 2,280 | 2,270 | 2,280 | 14,000 | 11,400 |
| 1991-08-06 | 2,250 | 2,290 | 2,240 | 2,250 | 31,000 | 11,250 |
| 1991-08-05 | 2,290 | 2,290 | 2,240 | 2,240 | 10,000 | 11,200 |
| 1991-08-02 | 2,290 | 2,300 | 2,280 | 2,300 | 10,000 | 11,500 |
| 1991-08-01 | 2,290 | 2,290 | 2,290 | 2,290 | 15,000 | 11,450 |
| 1991-07-31 | 2,280 | 2,300 | 2,260 | 2,300 | 15,000 | 11,500 |
| 1991-07-30 | 2,270 | 2,290 | 2,200 | 2,280 | 65,000 | 11,400 |
| 1991-07-29 | 2,260 | 2,300 | 2,260 | 2,290 | 6,000 | 11,450 |
| 1991-07-26 | 2,250 | 2,330 | 2,250 | 2,330 | 22,000 | 11,650 |
| 1991-07-25 | 2,330 | 2,340 | 2,260 | 2,330 | 44,000 | 11,650 |
| 1991-07-24 | 2,290 | 2,340 | 2,200 | 2,340 | 89,000 | 11,700 |
| 1991-07-23 | 2,290 | 2,290 | 2,250 | 2,290 | 19,000 | 11,450 |
| 1991-07-22 | 2,310 | 2,310 | 2,210 | 2,210 | 32,000 | 11,050 |
| 1991-07-19 | 2,310 | 2,310 | 2,300 | 2,310 | 30,000 | 11,550 |
| 1991-07-18 | 2,270 | 2,290 | 2,220 | 2,290 | 42,000 | 11,450 |
| 1991-07-17 | 2,200 | 2,270 | 2,200 | 2,270 | 51,000 | 11,350 |
| 1991-07-16 | 2,300 | 2,300 | 2,280 | 2,280 | 22,000 | 11,400 |
| 1991-07-15 | 2,350 | 2,380 | 2,350 | 2,380 | 20,000 | 11,900 |
| 1991-07-12 | 2,360 | 2,360 | 2,340 | 2,340 | 14,000 | 11,700 |
| 1991-07-11 | 2,280 | 2,350 | 2,250 | 2,310 | 50,000 | 11,550 |
| 1991-07-10 | 2,220 | 2,220 | 2,200 | 2,210 | 17,000 | 11,050 |
| 1991-07-09 | 2,120 | 2,220 | 2,120 | 2,200 | 81,000 | 11,000 |
| 1991-07-08 | 2,160 | 2,190 | 2,140 | 2,150 | 44,000 | 10,750 |
| 1991-07-05 | 2,260 | 2,260 | 2,200 | 2,200 | 37,000 | 11,000 |
| 1991-07-04 | 2,230 | 2,290 | 2,230 | 2,260 | 51,000 | 11,300 |
| 1991-07-03 | 2,310 | 2,310 | 2,230 | 2,260 | 25,000 | 11,300 |
| 1991-07-02 | 2,280 | 2,320 | 2,280 | 2,320 | 18,000 | 11,600 |
| 1991-07-01 | 2,320 | 2,320 | 2,300 | 2,320 | 60,000 | 11,600 |
| 1991-06-28 | 2,330 | 2,340 | 2,280 | 2,280 | 44,000 | 11,400 |
| 1991-06-27 | 2,320 | 2,330 | 2,310 | 2,330 | 14,000 | 11,650 |
| 1991-06-26 | 2,360 | 2,360 | 2,340 | 2,360 | 22,000 | 11,800 |
| 1991-06-25 | 2,320 | 2,370 | 2,300 | 2,370 | 39,000 | 11,850 |
| 1991-06-24 | 2,370 | 2,370 | 2,340 | 2,370 | 25,000 | 11,850 |
| 1991-06-21 | 2,350 | 2,390 | 2,350 | 2,370 | 40,000 | 11,850 |
| 1991-06-20 | 2,370 | 2,390 | 2,360 | 2,390 | 41,000 | 11,950 |
| 1991-06-19 | 2,400 | 2,450 | 2,400 | 2,400 | 73,000 | 12,000 |
| 1991-06-18 | 2,490 | 2,490 | 2,470 | 2,470 | 43,000 | 12,350 |
| 1991-06-17 | 2,500 | 2,500 | 2,490 | 2,490 | 33,000 | 12,450 |
| 1991-06-14 | 2,470 | 2,520 | 2,360 | 2,520 | 167,000 | 12,600 |
| 1991-06-13 | 2,490 | 2,490 | 2,430 | 2,490 | 23,000 | 12,450 |
| 1991-06-12 | 2,480 | 2,480 | 2,470 | 2,470 | 26,000 | 12,350 |
| 1991-06-11 | 2,430 | 2,450 | 2,420 | 2,430 | 44,000 | 12,150 |
| 1991-06-10 | 2,500 | 2,500 | 2,420 | 2,420 | 20,000 | 12,100 |
| 1991-06-07 | 2,440 | 2,500 | 2,440 | 2,500 | 19,000 | 12,500 |
| 1991-06-06 | 2,450 | 2,460 | 2,430 | 2,460 | 8,000 | 12,300 |
| 1991-06-05 | 2,500 | 2,500 | 2,470 | 2,470 | 7,000 | 12,350 |
| 1991-06-04 | 2,480 | 2,480 | 2,460 | 2,460 | 65,000 | 12,300 |
| 1991-06-03 | 2,590 | 2,590 | 2,480 | 2,520 | 35,000 | 12,600 |
| 1991-05-31 | 2,560 | 2,600 | 2,560 | 2,560 | 62,000 | 12,800 |
| 1991-05-30 | 2,570 | 2,570 | 2,520 | 2,550 | 10,000 | 12,750 |
| 1991-05-29 | 2,450 | 2,530 | 2,450 | 2,530 | 13,000 | 12,650 |
| 1991-05-28 | 2,450 | 2,450 | 2,440 | 2,450 | 11,000 | 12,250 |
| 1991-05-27 | 2,470 | 2,470 | 2,470 | 2,470 | 24,000 | 12,350 |
| 1991-05-24 | 2,460 | 2,460 | 2,440 | 2,440 | 10,000 | 12,200 |
| 1991-05-23 | 2,590 | 2,600 | 2,540 | 2,540 | 20,000 | 12,700 |
| 1991-05-22 | 2,420 | 2,550 | 2,420 | 2,550 | 16,000 | 12,750 |
| 1991-05-21 | 2,420 | 2,430 | 2,400 | 2,410 | 30,000 | 12,050 |
| 1991-05-20 | 2,440 | 2,450 | 2,410 | 2,430 | 16,000 | 12,150 |
| 1991-05-17 | 2,490 | 2,490 | 2,410 | 2,480 | 108,000 | 12,400 |
| 1991-05-16 | 2,420 | 2,490 | 2,400 | 2,450 | 117,000 | 12,250 |
| 1991-05-15 | 2,540 | 2,550 | 2,420 | 2,450 | 70,000 | 12,250 |
| 1991-05-14 | 2,590 | 2,590 | 2,530 | 2,530 | 37,000 | 12,650 |
| 1991-05-13 | 2,750 | 2,750 | 2,530 | 2,530 | 76,000 | 12,650 |
| 1991-05-10 | 2,760 | 2,760 | 2,720 | 2,720 | 10,000 | 13,600 |
| 1991-05-09 | 2,820 | 2,840 | 2,760 | 2,760 | 71,000 | 13,800 |
| 1991-05-08 | 2,770 | 2,820 | 2,770 | 2,820 | 14,000 | 14,100 |
| 1991-05-07 | 2,800 | 2,800 | 2,770 | 2,770 | 7,000 | 13,850 |
| 1991-05-02 | 2,780 | 2,800 | 2,770 | 2,770 | 31,000 | 13,850 |
| 1991-05-01 | 2,750 | 2,750 | 2,750 | 2,750 | 6,000 | 13,750 |
| 1991-04-30 | 2,720 | 2,750 | 2,720 | 2,720 | 37,000 | 13,600 |
| 1991-04-26 | 2,730 | 2,750 | 2,710 | 2,720 | 40,000 | 13,600 |
| 1991-04-25 | 2,760 | 2,760 | 2,720 | 2,730 | 60,000 | 13,650 |
| 1991-04-24 | 2,700 | 2,750 | 2,700 | 2,720 | 121,000 | 13,600 |
| 1991-04-23 | 2,650 | 2,680 | 2,630 | 2,680 | 121,000 | 13,400 |
| 1991-04-22 | 2,700 | 2,710 | 2,670 | 2,670 | 129,000 | 13,350 |
| 1991-04-19 | 2,760 | 2,760 | 2,700 | 2,710 | 63,000 | 13,550 |
| 1991-04-18 | 2,750 | 2,780 | 2,740 | 2,740 | 83,000 | 13,700 |
| 1991-04-17 | 2,750 | 2,750 | 2,700 | 2,750 | 49,000 | 13,750 |
| 1991-04-16 | 2,790 | 2,790 | 2,750 | 2,780 | 37,000 | 13,900 |
| 1991-04-15 | 2,820 | 2,850 | 2,800 | 2,800 | 52,000 | 14,000 |
| 1991-04-12 | 2,730 | 2,850 | 2,730 | 2,820 | 60,000 | 14,100 |
| 1991-04-11 | 2,720 | 2,730 | 2,720 | 2,730 | 23,000 | 13,650 |
| 1991-04-10 | 2,720 | 2,720 | 2,720 | 2,720 | 25,000 | 13,600 |
| 1991-04-09 | 2,760 | 2,770 | 2,750 | 2,770 | 32,000 | 13,850 |
| 1991-04-08 | 2,800 | 2,840 | 2,760 | 2,800 | 25,000 | 14,000 |
| 1991-04-05 | 2,750 | 2,800 | 2,750 | 2,800 | 73,000 | 14,000 |
| 1991-04-04 | 2,720 | 2,750 | 2,720 | 2,750 | 17,000 | 13,750 |
| 1991-04-03 | 2,710 | 2,780 | 2,710 | 2,770 | 85,000 | 13,850 |
| 1991-04-02 | 2,640 | 2,680 | 2,620 | 2,680 | 63,000 | 13,400 |
| 1991-04-01 | 2,710 | 2,710 | 2,680 | 2,680 | 26,000 | 13,400 |
| 1991-03-29 | 2,800 | 2,870 | 2,750 | 2,750 | 420,000 | 13,750 |
| 1991-03-28 | 2,750 | 2,810 | 2,750 | 2,810 | 312,000 | 14,050 |
| 1991-03-27 | 2,890 | 2,910 | 2,750 | 2,790 | 44,000 | 13,950 |
| 1991-03-26 | 2,950 | 2,980 | 2,850 | 2,850 | 56,000 | 14,250 |
| 1991-03-25 | 3,150 | 3,230 | 3,050 | 3,050 | 127,000 | 15,250 |
| 1991-03-22 | 3,150 | 3,210 | 3,100 | 3,100 | 352,000 | 15,500 |
| 1991-03-20 | 3,130 | 3,180 | 3,130 | 3,150 | 1,131,000 | 15,750 |
| 1991-03-19 | 3,080 | 3,180 | 3,080 | 3,180 | 1,388,000 | 15,900 |
| 1991-03-18 | 3,100 | 3,130 | 3,080 | 3,080 | 162,000 | 15,400 |
| 1991-03-15 | 3,000 | 3,050 | 3,000 | 3,040 | 153,000 | 15,200 |
| 1991-03-14 | 2,980 | 3,000 | 2,950 | 3,000 | 66,000 | 15,000 |
| 1991-03-13 | 2,980 | 3,000 | 2,980 | 2,980 | 108,000 | 14,900 |
| 1991-03-12 | 3,140 | 3,200 | 3,080 | 3,080 | 114,000 | 15,400 |
| 1991-03-11 | 3,220 | 3,220 | 3,140 | 3,140 | 58,000 | 15,700 |
| 1991-03-08 | 3,100 | 3,230 | 3,100 | 3,170 | 274,000 | 15,850 |
| 1991-03-07 | 3,090 | 3,100 | 3,020 | 3,100 | 233,000 | 15,500 |
| 1991-03-06 | 2,940 | 3,000 | 2,930 | 3,000 | 190,000 | 15,000 |
| 1991-03-05 | 2,900 | 2,920 | 2,900 | 2,900 | 97,000 | 14,500 |
| 1991-03-04 | 2,880 | 2,920 | 2,880 | 2,880 | 97,000 | 14,400 |
| 1991-03-01 | 2,850 | 2,940 | 2,850 | 2,900 | 71,000 | 14,500 |
| 1991-02-28 | 3,000 | 3,000 | 2,860 | 2,860 | 104,000 | 14,300 |
| 1991-02-27 | 2,870 | 2,980 | 2,870 | 2,970 | 205,000 | 14,850 |
| 1991-02-26 | 2,810 | 2,910 | 2,770 | 2,910 | 326,000 | 14,550 |
| 1991-02-25 | 2,480 | 2,690 | 2,460 | 2,690 | 222,000 | 13,450 |
| 1991-02-22 | 2,450 | 2,450 | 2,400 | 2,440 | 73,000 | 12,200 |
| 1991-02-21 | 2,400 | 2,420 | 2,400 | 2,410 | 73,000 | 12,050 |
| 1991-02-20 | 2,360 | 2,430 | 2,350 | 2,400 | 112,000 | 12,000 |
| 1991-02-19 | 2,400 | 2,450 | 2,400 | 2,400 | 106,000 | 12,000 |
| 1991-02-18 | 2,320 | 2,440 | 2,320 | 2,440 | 192,000 | 12,200 |
| 1991-02-15 | 2,250 | 2,290 | 2,250 | 2,280 | 53,000 | 11,400 |
| 1991-02-14 | 2,310 | 2,310 | 2,170 | 2,170 | 124,000 | 10,850 |
| 1991-02-13 | 2,390 | 2,400 | 2,310 | 2,360 | 129,000 | 11,800 |
| 1991-02-12 | 2,350 | 2,440 | 2,350 | 2,400 | 146,000 | 12,000 |
| 1991-02-08 | 2,350 | 2,360 | 2,310 | 2,310 | 81,000 | 11,550 |
| 1991-02-07 | 2,400 | 2,400 | 2,300 | 2,370 | 108,000 | 11,850 |
| 1991-02-06 | 2,190 | 2,360 | 2,190 | 2,360 | 203,000 | 11,800 |
| 1991-02-05 | 1,940 | 2,160 | 1,940 | 2,160 | 145,000 | 10,800 |
| 1991-02-04 | 1,930 | 1,950 | 1,920 | 1,950 | 104,000 | 9,750 |
| 1991-02-01 | 1,940 | 1,940 | 1,920 | 1,920 | 60,000 | 9,600 |
| 1991-01-31 | 1,890 | 1,930 | 1,890 | 1,910 | 65,000 | 9,550 |
| 1991-01-30 | 1,930 | 1,930 | 1,870 | 1,870 | 42,000 | 9,350 |
| 1991-01-29 | 1,860 | 1,870 | 1,810 | 1,870 | 60,000 | 9,350 |
| 1991-01-28 | 1,870 | 1,870 | 1,860 | 1,870 | 45,000 | 9,350 |
| 1991-01-25 | 1,840 | 1,930 | 1,840 | 1,930 | 103,000 | 9,650 |
| 1991-01-24 | 1,870 | 1,890 | 1,850 | 1,870 | 52,000 | 9,350 |
| 1991-01-23 | 1,860 | 1,860 | 1,830 | 1,830 | 52,000 | 9,150 |
| 1991-01-22 | 1,860 | 1,860 | 1,830 | 1,860 | 60,000 | 9,300 |
| 1991-01-21 | 1,800 | 1,830 | 1,800 | 1,800 | 64,000 | 9,000 |
| 1991-01-18 | 1,880 | 1,900 | 1,840 | 1,870 | 62,000 | 9,350 |
| 1991-01-17 | 1,810 | 1,870 | 1,760 | 1,850 | 107,000 | 9,250 |
| 1991-01-16 | 1,830 | 1,830 | 1,750 | 1,830 | 77,000 | 9,150 |
| 1991-01-14 | 1,800 | 1,800 | 1,750 | 1,800 | 235,000 | 9,000 |
| 1991-01-11 | 1,900 | 1,900 | 1,790 | 1,800 | 234,000 | 9,000 |
| 1991-01-10 | 1,880 | 1,880 | 1,810 | 1,840 | 226,000 | 9,200 |
| 1991-01-09 | 1,900 | 1,900 | 1,870 | 1,890 | 268,000 | 9,450 |
| 1991-01-08 | 1,950 | 1,960 | 1,890 | 1,900 | 275,000 | 9,500 |
| 1991-01-07 | 2,070 | 2,070 | 1,990 | 2,000 | 153,000 | 10,000 |
| 1991-01-04 | 2,110 | 2,150 | 2,090 | 2,090 | 33,000 | 10,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
