8084 (株)RYODEN 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 | 1,140 | 1,150 | 1,140 | 1,150 | 46,000 | 2,300 |
| 1991-12-27 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 | 2,240 |
| 1991-12-26 | 1,080 | 1,130 | 1,080 | 1,130 | 25,000 | 2,260 |
| 1991-12-25 | 1,080 | 1,120 | 1,080 | 1,120 | 14,000 | 2,240 |
| 1991-12-24 | 1,120 | 1,130 | 1,060 | 1,060 | 31,000 | 2,120 |
| 1991-12-20 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 | 2,200 |
| 1991-12-19 | 1,160 | 1,160 | 1,130 | 1,150 | 18,000 | 2,300 |
| 1991-12-18 | 1,160 | 1,180 | 1,160 | 1,160 | 50,000 | 2,320 |
| 1991-12-17 | 1,170 | 1,170 | 1,140 | 1,140 | 67,000 | 2,280 |
| 1991-12-16 | 1,170 | 1,180 | 1,160 | 1,180 | 19,000 | 2,360 |
| 1991-12-13 | 1,160 | 1,180 | 1,160 | 1,170 | 65,000 | 2,340 |
| 1991-12-12 | 1,130 | 1,150 | 1,120 | 1,150 | 23,000 | 2,300 |
| 1991-12-11 | 1,120 | 1,120 | 1,100 | 1,120 | 14,000 | 2,240 |
| 1991-12-10 | 1,120 | 1,130 | 1,080 | 1,080 | 63,000 | 2,160 |
| 1991-12-09 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 | 2,260 |
| 1991-12-06 | 1,140 | 1,150 | 1,130 | 1,140 | 54,000 | 2,280 |
| 1991-12-05 | 1,160 | 1,160 | 1,130 | 1,130 | 49,000 | 2,260 |
| 1991-12-04 | 1,070 | 1,100 | 1,070 | 1,100 | 83,000 | 2,200 |
| 1991-12-03 | 1,070 | 1,070 | 1,060 | 1,060 | 35,000 | 2,120 |
| 1991-12-02 | 1,080 | 1,080 | 1,050 | 1,060 | 7,000 | 2,120 |
| 1991-11-29 | 1,090 | 1,090 | 1,080 | 1,090 | 101,000 | 2,180 |
| 1991-11-28 | 1,090 | 1,100 | 1,090 | 1,090 | 16,000 | 2,180 |
| 1991-11-27 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 2,180 |
| 1991-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 | 2,200 |
| 1991-11-25 | 1,120 | 1,120 | 1,100 | 1,100 | 37,000 | 2,200 |
| 1991-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 29,000 | 2,200 |
| 1991-11-21 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 | 2,200 |
| 1991-11-20 | 1,090 | 1,130 | 1,090 | 1,130 | 26,000 | 2,260 |
| 1991-11-19 | 1,120 | 1,130 | 1,100 | 1,110 | 146,000 | 2,220 |
| 1991-11-18 | 1,100 | 1,130 | 1,090 | 1,090 | 95,000 | 2,180 |
| 1991-11-15 | 1,160 | 1,160 | 1,100 | 1,110 | 80,000 | 2,220 |
| 1991-11-14 | 1,180 | 1,180 | 1,160 | 1,160 | 54,000 | 2,320 |
| 1991-11-13 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 2,320 |
| 1991-11-12 | 1,180 | 1,180 | 1,150 | 1,180 | 34,000 | 2,360 |
| 1991-11-11 | 1,180 | 1,190 | 1,160 | 1,180 | 15,000 | 2,360 |
| 1991-11-08 | 1,220 | 1,220 | 1,180 | 1,190 | 57,000 | 2,380 |
| 1991-11-07 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 2,440 |
| 1991-11-06 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 2,460 |
| 1991-11-05 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 2,540 |
| 1991-11-01 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 2,440 |
| 1991-10-30 | 1,290 | 1,290 | 1,260 | 1,280 | 36,000 | 2,560 |
| 1991-10-29 | 1,240 | 1,270 | 1,240 | 1,270 | 31,000 | 2,540 |
| 1991-10-28 | 1,230 | 1,240 | 1,220 | 1,230 | 26,000 | 2,460 |
| 1991-10-25 | 1,230 | 1,230 | 1,210 | 1,220 | 71,000 | 2,440 |
| 1991-10-24 | 1,240 | 1,240 | 1,210 | 1,210 | 29,000 | 2,420 |
| 1991-10-23 | 1,210 | 1,220 | 1,210 | 1,220 | 28,000 | 2,440 |
| 1991-10-22 | 1,210 | 1,220 | 1,210 | 1,220 | 14,000 | 2,440 |
| 1991-10-21 | 1,220 | 1,240 | 1,210 | 1,220 | 54,000 | 2,440 |
| 1991-10-18 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 | 2,420 |
| 1991-10-17 | 1,220 | 1,240 | 1,220 | 1,220 | 5,000 | 2,440 |
| 1991-10-16 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 2,420 |
| 1991-10-15 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 | 2,500 |
| 1991-10-14 | 1,210 | 1,250 | 1,210 | 1,250 | 23,000 | 2,500 |
| 1991-10-11 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1991-10-09 | 1,280 | 1,280 | 1,260 | 1,270 | 25,000 | 2,540 |
| 1991-10-08 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 2,560 |
| 1991-10-07 | 1,290 | 1,290 | 1,260 | 1,280 | 9,000 | 2,560 |
| 1991-10-04 | 1,300 | 1,320 | 1,300 | 1,300 | 28,000 | 2,600 |
| 1991-10-03 | 1,300 | 1,310 | 1,280 | 1,300 | 26,000 | 2,600 |
| 1991-10-02 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 | 2,560 |
| 1991-10-01 | 1,300 | 1,310 | 1,280 | 1,300 | 28,000 | 2,600 |
| 1991-09-30 | 1,300 | 1,300 | 1,250 | 1,290 | 65,000 | 2,580 |
| 1991-09-27 | 1,300 | 1,310 | 1,270 | 1,280 | 36,000 | 2,560 |
| 1991-09-26 | 1,270 | 1,280 | 1,260 | 1,280 | 49,000 | 2,560 |
| 1991-09-25 | 1,230 | 1,260 | 1,230 | 1,250 | 54,000 | 2,500 |
| 1991-09-24 | 1,230 | 1,230 | 1,190 | 1,210 | 57,000 | 2,420 |
| 1991-09-20 | 1,260 | 1,260 | 1,210 | 1,240 | 22,000 | 2,480 |
| 1991-09-19 | 1,250 | 1,270 | 1,220 | 1,270 | 69,000 | 2,540 |
| 1991-09-18 | 1,250 | 1,250 | 1,220 | 1,240 | 79,000 | 2,480 |
| 1991-09-17 | 1,230 | 1,270 | 1,210 | 1,270 | 46,000 | 2,540 |
| 1991-09-13 | 1,230 | 1,250 | 1,200 | 1,220 | 79,000 | 2,440 |
| 1991-09-12 | 1,280 | 1,280 | 1,250 | 1,250 | 50,000 | 2,500 |
| 1991-09-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1991-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1991-09-09 | 1,280 | 1,320 | 1,280 | 1,300 | 34,000 | 2,600 |
| 1991-09-06 | 1,260 | 1,280 | 1,260 | 1,280 | 34,000 | 2,560 |
| 1991-09-05 | 1,230 | 1,240 | 1,230 | 1,240 | 7,000 | 2,480 |
| 1991-09-04 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 2,480 |
| 1991-09-03 | 1,310 | 1,310 | 1,250 | 1,300 | 20,000 | 2,600 |
| 1991-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 2,600 |
| 1991-08-30 | 1,260 | 1,330 | 1,260 | 1,290 | 52,000 | 2,580 |
| 1991-08-29 | 1,240 | 1,280 | 1,240 | 1,260 | 68,000 | 2,520 |
| 1991-08-28 | 1,240 | 1,240 | 1,200 | 1,240 | 63,000 | 2,480 |
| 1991-08-27 | 1,260 | 1,260 | 1,240 | 1,240 | 26,000 | 2,480 |
| 1991-08-26 | 1,300 | 1,320 | 1,270 | 1,270 | 18,000 | 2,540 |
| 1991-08-23 | 1,360 | 1,380 | 1,320 | 1,320 | 49,000 | 2,640 |
| 1991-08-22 | 1,280 | 1,370 | 1,280 | 1,370 | 80,000 | 2,740 |
| 1991-08-21 | 1,190 | 1,240 | 1,170 | 1,200 | 161,000 | 2,400 |
| 1991-08-20 | 1,180 | 1,190 | 1,120 | 1,190 | 32,000 | 2,380 |
| 1991-08-19 | 1,250 | 1,260 | 1,160 | 1,170 | 50,000 | 2,340 |
| 1991-08-16 | 1,290 | 1,290 | 1,280 | 1,290 | 18,000 | 2,580 |
| 1991-08-15 | 1,300 | 1,300 | 1,290 | 1,300 | 28,000 | 2,600 |
| 1991-08-14 | 1,300 | 1,300 | 1,270 | 1,300 | 44,000 | 2,600 |
| 1991-08-13 | 1,350 | 1,350 | 1,310 | 1,310 | 22,000 | 2,620 |
| 1991-08-12 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 2,700 |
| 1991-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 2,800 |
| 1991-08-08 | 1,420 | 1,420 | 1,390 | 1,390 | 13,000 | 2,780 |
| 1991-08-07 | 1,440 | 1,450 | 1,420 | 1,420 | 12,000 | 2,840 |
| 1991-08-06 | 1,450 | 1,470 | 1,420 | 1,470 | 27,000 | 2,940 |
| 1991-08-05 | 1,490 | 1,500 | 1,460 | 1,490 | 18,000 | 2,980 |
| 1991-08-02 | 1,460 | 1,500 | 1,460 | 1,500 | 16,000 | 3,000 |
| 1991-08-01 | 1,430 | 1,450 | 1,420 | 1,450 | 22,000 | 2,900 |
| 1991-07-31 | 1,390 | 1,430 | 1,390 | 1,430 | 55,000 | 2,860 |
| 1991-07-30 | 1,390 | 1,410 | 1,390 | 1,410 | 18,000 | 2,820 |
| 1991-07-29 | 1,400 | 1,430 | 1,390 | 1,400 | 41,000 | 2,800 |
| 1991-07-26 | 1,420 | 1,430 | 1,410 | 1,430 | 8,000 | 2,860 |
| 1991-07-25 | 1,430 | 1,440 | 1,420 | 1,420 | 20,000 | 2,840 |
| 1991-07-24 | 1,410 | 1,430 | 1,410 | 1,430 | 13,000 | 2,860 |
| 1991-07-23 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 | 2,820 |
| 1991-07-22 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 | 2,900 |
| 1991-07-19 | 1,460 | 1,480 | 1,450 | 1,470 | 12,000 | 2,940 |
| 1991-07-18 | 1,470 | 1,470 | 1,420 | 1,450 | 39,000 | 2,900 |
| 1991-07-17 | 1,480 | 1,490 | 1,480 | 1,480 | 14,000 | 2,960 |
| 1991-07-16 | 1,520 | 1,520 | 1,480 | 1,510 | 54,000 | 3,020 |
| 1991-07-15 | 1,490 | 1,520 | 1,490 | 1,520 | 40,000 | 3,040 |
| 1991-07-12 | 1,470 | 1,510 | 1,470 | 1,480 | 11,000 | 2,960 |
| 1991-07-11 | 1,490 | 1,500 | 1,470 | 1,500 | 21,000 | 3,000 |
| 1991-07-10 | 1,400 | 1,500 | 1,400 | 1,500 | 22,000 | 3,000 |
| 1991-07-09 | 1,350 | 1,380 | 1,260 | 1,380 | 81,000 | 2,760 |
| 1991-07-08 | 1,470 | 1,470 | 1,360 | 1,370 | 32,000 | 2,740 |
| 1991-07-05 | 1,460 | 1,480 | 1,460 | 1,460 | 12,000 | 2,920 |
| 1991-07-04 | 1,460 | 1,500 | 1,450 | 1,460 | 68,000 | 2,920 |
| 1991-07-03 | 1,550 | 1,550 | 1,480 | 1,480 | 51,000 | 2,960 |
| 1991-07-02 | 1,560 | 1,580 | 1,540 | 1,540 | 16,000 | 3,080 |
| 1991-07-01 | 1,570 | 1,580 | 1,540 | 1,540 | 38,000 | 3,080 |
| 1991-06-28 | 1,530 | 1,540 | 1,520 | 1,520 | 107,000 | 3,040 |
| 1991-06-27 | 1,540 | 1,550 | 1,510 | 1,550 | 51,000 | 3,100 |
| 1991-06-26 | 1,530 | 1,570 | 1,520 | 1,540 | 171,000 | 3,080 |
| 1991-06-25 | 1,510 | 1,540 | 1,500 | 1,520 | 34,000 | 3,040 |
| 1991-06-24 | 1,590 | 1,590 | 1,530 | 1,530 | 88,000 | 3,060 |
| 1991-06-21 | 1,590 | 1,600 | 1,580 | 1,590 | 86,000 | 3,180 |
| 1991-06-20 | 1,560 | 1,590 | 1,560 | 1,580 | 69,000 | 3,160 |
| 1991-06-19 | 1,610 | 1,610 | 1,560 | 1,590 | 188,000 | 3,180 |
| 1991-06-18 | 1,600 | 1,610 | 1,590 | 1,610 | 105,000 | 3,220 |
| 1991-06-17 | 1,600 | 1,620 | 1,590 | 1,600 | 259,000 | 3,200 |
| 1991-06-14 | 1,610 | 1,620 | 1,600 | 1,620 | 171,000 | 3,240 |
| 1991-06-13 | 1,600 | 1,620 | 1,590 | 1,610 | 237,000 | 3,220 |
| 1991-06-12 | 1,640 | 1,640 | 1,600 | 1,620 | 404,000 | 3,240 |
| 1991-06-11 | 1,570 | 1,650 | 1,560 | 1,640 | 1,010,000 | 3,280 |
| 1991-06-10 | 1,600 | 1,610 | 1,570 | 1,570 | 276,000 | 3,140 |
| 1991-06-07 | 1,550 | 1,620 | 1,550 | 1,570 | 1,038,000 | 3,140 |
| 1991-06-06 | 1,510 | 1,550 | 1,490 | 1,550 | 113,000 | 3,100 |
| 1991-06-05 | 1,540 | 1,550 | 1,490 | 1,490 | 88,000 | 2,980 |
| 1991-06-04 | 1,490 | 1,540 | 1,470 | 1,540 | 164,000 | 3,080 |
| 1991-06-03 | 1,530 | 1,530 | 1,500 | 1,500 | 54,000 | 3,000 |
| 1991-05-31 | 1,560 | 1,570 | 1,520 | 1,530 | 92,000 | 3,060 |
| 1991-05-30 | 1,540 | 1,550 | 1,500 | 1,530 | 97,000 | 3,060 |
| 1991-05-29 | 1,530 | 1,550 | 1,500 | 1,530 | 92,000 | 3,060 |
| 1991-05-28 | 1,490 | 1,510 | 1,460 | 1,500 | 89,000 | 3,000 |
| 1991-05-27 | 1,530 | 1,530 | 1,490 | 1,490 | 71,000 | 2,980 |
| 1991-05-24 | 1,550 | 1,550 | 1,530 | 1,540 | 70,000 | 3,080 |
| 1991-05-23 | 1,550 | 1,560 | 1,540 | 1,560 | 110,000 | 3,120 |
| 1991-05-22 | 1,550 | 1,570 | 1,530 | 1,550 | 196,000 | 3,100 |
| 1991-05-21 | 1,560 | 1,560 | 1,530 | 1,560 | 195,000 | 3,120 |
| 1991-05-20 | 1,550 | 1,550 | 1,530 | 1,530 | 68,000 | 3,060 |
| 1991-05-17 | 1,520 | 1,560 | 1,520 | 1,560 | 273,000 | 3,120 |
| 1991-05-16 | 1,530 | 1,530 | 1,500 | 1,500 | 368,000 | 3,000 |
| 1991-05-15 | 1,530 | 1,530 | 1,490 | 1,490 | 100,000 | 2,980 |
| 1991-05-14 | 1,530 | 1,550 | 1,530 | 1,550 | 91,000 | 3,100 |
| 1991-05-13 | 1,610 | 1,620 | 1,560 | 1,560 | 448,000 | 3,120 |
| 1991-05-10 | 1,580 | 1,610 | 1,560 | 1,580 | 584,000 | 3,160 |
| 1991-05-09 | 1,500 | 1,550 | 1,500 | 1,550 | 178,000 | 3,100 |
| 1991-05-08 | 1,550 | 1,550 | 1,480 | 1,490 | 112,000 | 2,980 |
| 1991-05-07 | 1,580 | 1,580 | 1,510 | 1,550 | 187,000 | 3,100 |
| 1991-05-02 | 1,500 | 1,580 | 1,490 | 1,570 | 512,000 | 3,140 |
| 1991-05-01 | 1,430 | 1,500 | 1,430 | 1,480 | 158,000 | 2,960 |
| 1991-04-30 | 1,460 | 1,490 | 1,450 | 1,450 | 26,000 | 2,900 |
| 1991-04-26 | 1,460 | 1,470 | 1,450 | 1,450 | 72,000 | 2,900 |
| 1991-04-25 | 1,490 | 1,520 | 1,470 | 1,470 | 222,000 | 2,940 |
| 1991-04-24 | 1,490 | 1,490 | 1,460 | 1,480 | 90,000 | 2,960 |
| 1991-04-23 | 1,490 | 1,510 | 1,470 | 1,500 | 244,000 | 3,000 |
| 1991-04-22 | 1,540 | 1,550 | 1,510 | 1,520 | 200,000 | 3,040 |
| 1991-04-19 | 1,560 | 1,570 | 1,530 | 1,550 | 316,000 | 3,100 |
| 1991-04-18 | 1,550 | 1,560 | 1,510 | 1,540 | 257,000 | 3,080 |
| 1991-04-17 | 1,550 | 1,570 | 1,530 | 1,540 | 302,000 | 3,080 |
| 1991-04-16 | 1,520 | 1,600 | 1,520 | 1,550 | 908,000 | 3,100 |
| 1991-04-15 | 1,470 | 1,540 | 1,470 | 1,530 | 678,000 | 3,060 |
| 1991-04-12 | 1,450 | 1,470 | 1,450 | 1,470 | 103,000 | 2,940 |
| 1991-04-11 | 1,420 | 1,450 | 1,400 | 1,430 | 56,000 | 2,860 |
| 1991-04-10 | 1,430 | 1,450 | 1,390 | 1,410 | 48,000 | 2,820 |
| 1991-04-09 | 1,450 | 1,460 | 1,440 | 1,450 | 41,000 | 2,900 |
| 1991-04-08 | 1,470 | 1,480 | 1,460 | 1,480 | 119,000 | 2,960 |
| 1991-04-05 | 1,400 | 1,490 | 1,400 | 1,480 | 161,000 | 2,960 |
| 1991-04-04 | 1,390 | 1,410 | 1,380 | 1,410 | 51,000 | 2,820 |
| 1991-04-03 | 1,440 | 1,440 | 1,390 | 1,410 | 120,000 | 2,820 |
| 1991-04-02 | 1,430 | 1,440 | 1,370 | 1,430 | 68,000 | 2,860 |
| 1991-04-01 | 1,450 | 1,460 | 1,430 | 1,440 | 189,000 | 2,880 |
| 1991-03-29 | 1,350 | 1,450 | 1,340 | 1,430 | 140,000 | 2,860 |
| 1991-03-28 | 1,330 | 1,350 | 1,330 | 1,340 | 63,000 | 2,680 |
| 1991-03-27 | 1,320 | 1,340 | 1,320 | 1,330 | 59,000 | 2,660 |
| 1991-03-26 | 1,310 | 1,340 | 1,310 | 1,320 | 104,000 | 2,640 |
| 1991-03-25 | 1,450 | 1,450 | 1,400 | 1,400 | 183,000 | 2,545.45 |
| 1991-03-22 | 1,480 | 1,480 | 1,460 | 1,460 | 147,000 | 2,654.55 |
| 1991-03-20 | 1,480 | 1,480 | 1,450 | 1,450 | 165,000 | 2,636.36 |
| 1991-03-19 | 1,460 | 1,510 | 1,440 | 1,500 | 246,000 | 2,727.27 |
| 1991-03-18 | 1,470 | 1,500 | 1,450 | 1,480 | 269,000 | 2,690.91 |
| 1991-03-15 | 1,390 | 1,490 | 1,380 | 1,460 | 260,000 | 2,654.55 |
| 1991-03-14 | 1,340 | 1,380 | 1,340 | 1,380 | 133,000 | 2,509.09 |
| 1991-03-13 | 1,410 | 1,410 | 1,320 | 1,320 | 59,000 | 2,400 |
| 1991-03-12 | 1,410 | 1,420 | 1,400 | 1,400 | 35,000 | 2,545.45 |
| 1991-03-11 | 1,420 | 1,440 | 1,400 | 1,440 | 44,000 | 2,618.18 |
| 1991-03-08 | 1,420 | 1,420 | 1,400 | 1,420 | 88,000 | 2,581.82 |
| 1991-03-07 | 1,410 | 1,420 | 1,390 | 1,410 | 136,000 | 2,563.64 |
| 1991-03-06 | 1,390 | 1,400 | 1,350 | 1,380 | 198,000 | 2,509.09 |
| 1991-03-05 | 1,320 | 1,380 | 1,320 | 1,370 | 227,000 | 2,490.91 |
| 1991-03-04 | 1,320 | 1,320 | 1,270 | 1,300 | 59,000 | 2,363.64 |
| 1991-03-01 | 1,290 | 1,340 | 1,280 | 1,290 | 183,000 | 2,345.45 |
| 1991-02-28 | 1,250 | 1,300 | 1,250 | 1,300 | 159,000 | 2,363.64 |
| 1991-02-27 | 1,240 | 1,240 | 1,220 | 1,230 | 51,000 | 2,236.36 |
| 1991-02-26 | 1,250 | 1,260 | 1,240 | 1,250 | 124,000 | 2,272.73 |
| 1991-02-25 | 1,210 | 1,240 | 1,200 | 1,230 | 66,000 | 2,236.36 |
| 1991-02-22 | 1,230 | 1,230 | 1,180 | 1,220 | 37,000 | 2,218.18 |
| 1991-02-21 | 1,200 | 1,220 | 1,180 | 1,220 | 39,000 | 2,218.18 |
| 1991-02-20 | 1,260 | 1,260 | 1,200 | 1,240 | 49,000 | 2,254.55 |
| 1991-02-19 | 1,250 | 1,270 | 1,240 | 1,260 | 230,000 | 2,290.91 |
| 1991-02-18 | 1,230 | 1,250 | 1,220 | 1,230 | 136,000 | 2,236.36 |
| 1991-02-15 | 1,180 | 1,200 | 1,160 | 1,200 | 102,000 | 2,181.82 |
| 1991-02-14 | 1,180 | 1,190 | 1,160 | 1,160 | 93,000 | 2,109.09 |
| 1991-02-13 | 1,190 | 1,190 | 1,160 | 1,190 | 116,000 | 2,163.64 |
| 1991-02-12 | 1,200 | 1,200 | 1,190 | 1,190 | 54,000 | 2,163.64 |
| 1991-02-08 | 1,130 | 1,220 | 1,130 | 1,140 | 149,000 | 2,072.73 |
| 1991-02-07 | 1,100 | 1,140 | 1,080 | 1,140 | 136,000 | 2,072.73 |
| 1991-02-06 | 1,070 | 1,100 | 1,070 | 1,080 | 181,000 | 1,963.64 |
| 1991-02-05 | 1,010 | 1,080 | 1,000 | 1,040 | 194,000 | 1,890.91 |
| 1991-02-04 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 | 1,818.18 |
| 1991-02-01 | 1,010 | 1,020 | 995 | 1,010 | 89,000 | 1,836.36 |
| 1991-01-31 | 1,010 | 1,050 | 1,000 | 1,000 | 238,000 | 1,818.18 |
| 1991-01-30 | 981 | 1,020 | 981 | 1,000 | 109,000 | 1,818.18 |
| 1991-01-29 | 970 | 990 | 960 | 990 | 38,000 | 1,800 |
| 1991-01-28 | 1,000 | 1,000 | 970 | 970 | 37,000 | 1,763.64 |
| 1991-01-25 | 1,000 | 1,000 | 990 | 1,000 | 49,000 | 1,818.18 |
| 1991-01-24 | 1,000 | 1,000 | 995 | 1,000 | 10,000 | 1,818.18 |
| 1991-01-23 | 1,000 | 1,000 | 995 | 1,000 | 35,000 | 1,818.18 |
| 1991-01-22 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,836.36 |
| 1991-01-21 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 1,854.55 |
| 1991-01-18 | 1,060 | 1,090 | 1,040 | 1,050 | 98,000 | 1,909.09 |
| 1991-01-17 | 980 | 1,040 | 980 | 1,040 | 32,000 | 1,890.91 |
| 1991-01-16 | 1,020 | 1,020 | 989 | 990 | 10,000 | 1,800 |
| 1991-01-14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,909.09 |
| 1991-01-11 | 1,020 | 1,050 | 1,020 | 1,050 | 11,000 | 1,909.09 |
| 1991-01-10 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 | 1,836.36 |
| 1991-01-09 | 1,030 | 1,030 | 1,000 | 1,000 | 37,000 | 1,818.18 |
| 1991-01-08 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 1,909.09 |
| 1991-01-07 | 1,050 | 1,060 | 1,050 | 1,060 | 41,000 | 1,927.27 |
| 1991-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,909.09 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
