8132 シナネンホールディングス(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 | 926 | 931 | 926 | 928 | 25,000 | 4,640 |
| 1991-12-27 | 940 | 945 | 930 | 936 | 91,000 | 4,680 |
| 1991-12-26 | 943 | 950 | 940 | 950 | 16,000 | 4,750 |
| 1991-12-25 | 945 | 955 | 945 | 953 | 17,000 | 4,765 |
| 1991-12-24 | 955 | 955 | 954 | 955 | 15,000 | 4,775 |
| 1991-12-20 | 955 | 955 | 945 | 955 | 47,000 | 4,775 |
| 1991-12-19 | 976 | 977 | 950 | 965 | 39,000 | 4,825 |
| 1991-12-18 | 972 | 978 | 972 | 978 | 52,000 | 4,890 |
| 1991-12-17 | 972 | 972 | 970 | 970 | 4,000 | 4,850 |
| 1991-12-16 | 968 | 970 | 968 | 970 | 2,000 | 4,850 |
| 1991-12-13 | 959 | 976 | 959 | 967 | 26,000 | 4,835 |
| 1991-12-12 | 961 | 961 | 959 | 960 | 12,000 | 4,800 |
| 1991-12-11 | 969 | 969 | 951 | 951 | 6,000 | 4,755 |
| 1991-12-10 | 979 | 979 | 969 | 969 | 4,000 | 4,845 |
| 1991-12-06 | 995 | 995 | 981 | 981 | 10,000 | 4,905 |
| 1991-12-05 | 983 | 983 | 973 | 975 | 31,000 | 4,875 |
| 1991-12-04 | 961 | 963 | 961 | 963 | 11,000 | 4,815 |
| 1991-12-03 | 970 | 972 | 970 | 971 | 17,000 | 4,855 |
| 1991-12-02 | 990 | 990 | 970 | 970 | 9,000 | 4,850 |
| 1991-11-29 | 980 | 980 | 970 | 970 | 9,000 | 4,850 |
| 1991-11-28 | 981 | 1,000 | 970 | 1,000 | 25,000 | 5,000 |
| 1991-11-27 | 986 | 990 | 971 | 971 | 33,000 | 4,855 |
| 1991-11-26 | 996 | 1,000 | 989 | 1,000 | 38,000 | 5,000 |
| 1991-11-25 | 1,010 | 1,010 | 996 | 996 | 9,000 | 4,980 |
| 1991-11-22 | 1,020 | 1,020 | 996 | 996 | 32,000 | 4,980 |
| 1991-11-21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1991-11-20 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 | 5,100 |
| 1991-11-19 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 | 5,100 |
| 1991-11-18 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 5,050 |
| 1991-11-15 | 1,040 | 1,060 | 1,020 | 1,060 | 26,000 | 5,300 |
| 1991-11-14 | 1,070 | 1,070 | 1,050 | 1,060 | 32,000 | 5,300 |
| 1991-11-13 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1991-11-12 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1991-11-11 | 1,080 | 1,080 | 1,060 | 1,060 | 26,000 | 5,300 |
| 1991-11-08 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1991-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1991-11-06 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 | 5,400 |
| 1991-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1991-11-01 | 1,120 | 1,120 | 1,100 | 1,110 | 29,000 | 5,550 |
| 1991-10-31 | 1,130 | 1,130 | 1,110 | 1,110 | 24,000 | 5,550 |
| 1991-10-30 | 1,130 | 1,140 | 1,100 | 1,130 | 80,000 | 5,650 |
| 1991-10-29 | 1,110 | 1,130 | 1,090 | 1,130 | 87,000 | 5,650 |
| 1991-10-28 | 1,070 | 1,110 | 1,070 | 1,090 | 52,000 | 5,450 |
| 1991-10-25 | 1,210 | 1,230 | 1,200 | 1,200 | 190,000 | 5,454.55 |
| 1991-10-24 | 1,230 | 1,250 | 1,200 | 1,220 | 415,000 | 5,545.45 |
| 1991-10-23 | 1,180 | 1,230 | 1,180 | 1,230 | 434,000 | 5,590.91 |
| 1991-10-22 | 1,160 | 1,200 | 1,160 | 1,170 | 203,000 | 5,318.18 |
| 1991-10-21 | 1,200 | 1,200 | 1,180 | 1,190 | 159,000 | 5,409.09 |
| 1991-10-18 | 1,150 | 1,200 | 1,150 | 1,200 | 187,000 | 5,454.55 |
| 1991-10-17 | 1,120 | 1,150 | 1,110 | 1,150 | 132,000 | 5,227.27 |
| 1991-10-16 | 1,070 | 1,120 | 1,070 | 1,110 | 170,000 | 5,045.45 |
| 1991-10-15 | 1,090 | 1,100 | 1,060 | 1,060 | 94,000 | 4,818.18 |
| 1991-10-14 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 | 4,909.09 |
| 1991-10-11 | 1,110 | 1,110 | 1,080 | 1,090 | 139,000 | 4,954.55 |
| 1991-10-09 | 1,100 | 1,110 | 1,100 | 1,100 | 151,000 | 5,000 |
| 1991-10-08 | 1,120 | 1,120 | 1,100 | 1,120 | 66,000 | 5,090.91 |
| 1991-10-07 | 1,130 | 1,130 | 1,100 | 1,120 | 45,000 | 5,090.91 |
| 1991-10-04 | 1,140 | 1,140 | 1,120 | 1,130 | 153,000 | 5,136.36 |
| 1991-10-03 | 1,140 | 1,140 | 1,100 | 1,140 | 220,000 | 5,181.82 |
| 1991-10-02 | 1,140 | 1,140 | 1,130 | 1,130 | 33,000 | 5,136.36 |
| 1991-10-01 | 1,140 | 1,140 | 1,130 | 1,140 | 34,000 | 5,181.82 |
| 1991-09-30 | 1,120 | 1,150 | 1,120 | 1,150 | 37,000 | 5,227.27 |
| 1991-09-27 | 1,090 | 1,110 | 1,090 | 1,100 | 32,000 | 5,000 |
| 1991-09-26 | 1,130 | 1,130 | 1,100 | 1,100 | 55,000 | 5,000 |
| 1991-09-25 | 1,160 | 1,160 | 1,080 | 1,090 | 99,000 | 4,954.55 |
| 1991-09-24 | 1,100 | 1,160 | 1,100 | 1,160 | 84,000 | 5,272.73 |
| 1991-09-20 | 1,090 | 1,120 | 1,080 | 1,120 | 80,000 | 5,090.91 |
| 1991-09-19 | 1,050 | 1,110 | 1,030 | 1,100 | 233,000 | 5,000 |
| 1991-09-18 | 1,050 | 1,050 | 1,030 | 1,050 | 31,000 | 4,772.73 |
| 1991-09-17 | 1,070 | 1,070 | 1,030 | 1,050 | 43,000 | 4,772.73 |
| 1991-09-13 | 980 | 1,050 | 980 | 1,050 | 57,000 | 4,772.73 |
| 1991-09-12 | 986 | 1,000 | 986 | 1,000 | 8,000 | 4,545.45 |
| 1991-09-11 | 1,000 | 1,000 | 991 | 991 | 18,000 | 4,504.55 |
| 1991-09-10 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 4,636.36 |
| 1991-09-09 | 1,040 | 1,040 | 1,030 | 1,030 | 33,000 | 4,681.82 |
| 1991-09-06 | 1,010 | 1,040 | 1,010 | 1,040 | 37,000 | 4,727.27 |
| 1991-09-05 | 998 | 1,000 | 988 | 1,000 | 56,000 | 4,545.45 |
| 1991-09-04 | 975 | 988 | 975 | 988 | 30,000 | 4,490.91 |
| 1991-09-03 | 971 | 975 | 965 | 975 | 43,000 | 4,431.82 |
| 1991-09-02 | 975 | 975 | 965 | 965 | 13,000 | 4,386.36 |
| 1991-08-30 | 948 | 955 | 948 | 955 | 12,000 | 4,340.91 |
| 1991-08-29 | 941 | 954 | 941 | 948 | 22,000 | 4,309.09 |
| 1991-08-28 | 967 | 967 | 948 | 948 | 50,000 | 4,309.09 |
| 1991-08-27 | 975 | 980 | 970 | 979 | 32,000 | 4,450 |
| 1991-08-26 | 1,000 | 1,000 | 980 | 980 | 95,000 | 4,454.55 |
| 1991-08-23 | 1,000 | 1,010 | 990 | 990 | 70,000 | 4,500 |
| 1991-08-22 | 1,010 | 1,040 | 1,000 | 1,040 | 30,000 | 4,727.27 |
| 1991-08-21 | 971 | 991 | 971 | 977 | 35,000 | 4,440.91 |
| 1991-08-20 | 980 | 990 | 950 | 980 | 77,000 | 4,454.55 |
| 1991-08-19 | 1,020 | 1,020 | 990 | 990 | 40,000 | 4,500 |
| 1991-08-16 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 | 4,772.73 |
| 1991-08-15 | 1,050 | 1,060 | 1,040 | 1,040 | 39,000 | 4,727.27 |
| 1991-08-14 | 1,030 | 1,070 | 1,030 | 1,050 | 38,000 | 4,772.73 |
| 1991-08-13 | 1,100 | 1,100 | 1,050 | 1,050 | 39,000 | 4,772.73 |
| 1991-08-12 | 1,160 | 1,160 | 1,120 | 1,120 | 17,000 | 5,090.91 |
| 1991-08-09 | 1,190 | 1,190 | 1,140 | 1,180 | 23,000 | 5,363.64 |
| 1991-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 17,000 | 5,363.64 |
| 1991-08-07 | 1,190 | 1,190 | 1,150 | 1,180 | 5,000 | 5,363.64 |
| 1991-08-06 | 1,180 | 1,190 | 1,180 | 1,180 | 32,000 | 5,363.64 |
| 1991-08-05 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,363.64 |
| 1991-08-02 | 1,170 | 1,200 | 1,170 | 1,190 | 33,000 | 5,409.09 |
| 1991-08-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,272.73 |
| 1991-07-31 | 1,180 | 1,180 | 1,170 | 1,180 | 77,000 | 5,363.64 |
| 1991-07-30 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 | 5,454.55 |
| 1991-07-29 | 1,130 | 1,170 | 1,130 | 1,170 | 19,000 | 5,318.18 |
| 1991-07-26 | 1,160 | 1,160 | 1,130 | 1,150 | 14,000 | 5,227.27 |
| 1991-07-25 | 1,160 | 1,170 | 1,160 | 1,170 | 121,000 | 5,318.18 |
| 1991-07-24 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 | 5,272.73 |
| 1991-07-23 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 5,409.09 |
| 1991-07-19 | 1,160 | 1,200 | 1,150 | 1,200 | 11,000 | 5,454.55 |
| 1991-07-18 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 5,409.09 |
| 1991-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-07-16 | 1,190 | 1,200 | 1,160 | 1,200 | 18,000 | 5,454.55 |
| 1991-07-15 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 5,409.09 |
| 1991-07-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,409.09 |
| 1991-07-11 | 1,210 | 1,210 | 1,190 | 1,190 | 7,000 | 5,409.09 |
| 1991-07-10 | 1,130 | 1,190 | 1,130 | 1,190 | 21,000 | 5,409.09 |
| 1991-07-09 | 1,150 | 1,160 | 1,090 | 1,150 | 65,000 | 5,227.27 |
| 1991-07-08 | 1,170 | 1,180 | 1,160 | 1,160 | 11,000 | 5,272.73 |
| 1991-07-05 | 1,180 | 1,210 | 1,170 | 1,210 | 27,000 | 5,500 |
| 1991-07-04 | 1,190 | 1,200 | 1,170 | 1,200 | 32,000 | 5,454.55 |
| 1991-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 5,545.45 |
| 1991-07-01 | 1,230 | 1,240 | 1,220 | 1,220 | 35,000 | 5,545.45 |
| 1991-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 5,545.45 |
| 1991-06-27 | 1,200 | 1,220 | 1,180 | 1,220 | 33,000 | 5,545.45 |
| 1991-06-26 | 1,230 | 1,240 | 1,220 | 1,220 | 51,000 | 5,545.45 |
| 1991-06-25 | 1,180 | 1,220 | 1,180 | 1,220 | 18,000 | 5,545.45 |
| 1991-06-24 | 1,210 | 1,220 | 1,170 | 1,220 | 42,000 | 5,545.45 |
| 1991-06-21 | 1,200 | 1,230 | 1,200 | 1,220 | 33,000 | 5,545.45 |
| 1991-06-20 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 5,454.55 |
| 1991-06-19 | 1,180 | 1,200 | 1,170 | 1,170 | 59,000 | 5,318.18 |
| 1991-06-18 | 1,210 | 1,220 | 1,170 | 1,220 | 70,000 | 5,545.45 |
| 1991-06-17 | 1,230 | 1,230 | 1,230 | 1,230 | 38,000 | 5,590.91 |
| 1991-06-14 | 1,210 | 1,230 | 1,180 | 1,230 | 113,000 | 5,590.91 |
| 1991-06-13 | 1,190 | 1,210 | 1,180 | 1,210 | 54,000 | 5,500 |
| 1991-06-12 | 1,220 | 1,230 | 1,190 | 1,190 | 27,000 | 5,409.09 |
| 1991-06-11 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 5,545.45 |
| 1991-06-10 | 1,260 | 1,260 | 1,210 | 1,220 | 22,000 | 5,545.45 |
| 1991-06-07 | 1,220 | 1,260 | 1,220 | 1,260 | 19,000 | 5,727.27 |
| 1991-06-06 | 1,200 | 1,260 | 1,200 | 1,260 | 25,000 | 5,727.27 |
| 1991-06-05 | 1,240 | 1,240 | 1,220 | 1,220 | 13,000 | 5,545.45 |
| 1991-06-04 | 1,270 | 1,270 | 1,240 | 1,260 | 30,000 | 5,727.27 |
| 1991-06-03 | 1,280 | 1,280 | 1,250 | 1,250 | 18,000 | 5,681.82 |
| 1991-05-31 | 1,200 | 1,220 | 1,200 | 1,220 | 37,000 | 5,545.45 |
| 1991-05-30 | 1,180 | 1,190 | 1,170 | 1,190 | 35,000 | 5,409.09 |
| 1991-05-29 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 | 5,409.09 |
| 1991-05-28 | 1,220 | 1,220 | 1,190 | 1,200 | 35,000 | 5,454.55 |
| 1991-05-27 | 1,210 | 1,220 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1991-05-24 | 1,280 | 1,280 | 1,200 | 1,250 | 157,000 | 5,681.82 |
| 1991-05-23 | 1,240 | 1,280 | 1,220 | 1,280 | 56,000 | 5,818.18 |
| 1991-05-22 | 1,230 | 1,260 | 1,230 | 1,240 | 44,000 | 5,636.36 |
| 1991-05-21 | 1,200 | 1,250 | 1,190 | 1,250 | 30,000 | 5,681.82 |
| 1991-05-20 | 1,240 | 1,240 | 1,210 | 1,210 | 19,000 | 5,500 |
| 1991-05-17 | 1,240 | 1,260 | 1,230 | 1,230 | 38,000 | 5,590.91 |
| 1991-05-16 | 1,250 | 1,250 | 1,230 | 1,230 | 44,000 | 5,590.91 |
| 1991-05-15 | 1,280 | 1,280 | 1,250 | 1,250 | 35,000 | 5,681.82 |
| 1991-05-14 | 1,290 | 1,290 | 1,270 | 1,270 | 29,000 | 5,772.73 |
| 1991-05-13 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 | 5,818.18 |
| 1991-05-10 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 5,909.09 |
| 1991-05-09 | 1,320 | 1,330 | 1,280 | 1,310 | 79,000 | 5,954.55 |
| 1991-05-08 | 1,340 | 1,340 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1991-05-07 | 1,370 | 1,370 | 1,330 | 1,340 | 15,000 | 6,090.91 |
| 1991-05-02 | 1,370 | 1,370 | 1,360 | 1,370 | 59,000 | 6,227.27 |
| 1991-05-01 | 1,350 | 1,380 | 1,330 | 1,380 | 70,000 | 6,272.73 |
| 1991-04-30 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 6,045.45 |
| 1991-04-26 | 1,320 | 1,320 | 1,290 | 1,290 | 53,000 | 5,863.64 |
| 1991-04-25 | 1,350 | 1,350 | 1,290 | 1,330 | 89,000 | 6,045.45 |
| 1991-04-24 | 1,370 | 1,370 | 1,330 | 1,360 | 64,000 | 6,181.82 |
| 1991-04-23 | 1,330 | 1,360 | 1,330 | 1,340 | 78,000 | 6,090.91 |
| 1991-04-22 | 1,370 | 1,370 | 1,340 | 1,340 | 103,000 | 6,090.91 |
| 1991-04-19 | 1,370 | 1,380 | 1,340 | 1,380 | 189,000 | 6,272.73 |
| 1991-04-18 | 1,360 | 1,380 | 1,360 | 1,370 | 67,000 | 6,227.27 |
| 1991-04-17 | 1,390 | 1,390 | 1,360 | 1,380 | 245,000 | 6,272.73 |
| 1991-04-16 | 1,400 | 1,430 | 1,390 | 1,390 | 439,000 | 6,318.18 |
| 1991-04-15 | 1,400 | 1,410 | 1,360 | 1,410 | 199,000 | 6,409.09 |
| 1991-04-12 | 1,360 | 1,400 | 1,350 | 1,390 | 865,000 | 6,318.18 |
| 1991-04-11 | 1,360 | 1,390 | 1,340 | 1,340 | 1,091,000 | 6,090.91 |
| 1991-04-10 | 1,300 | 1,350 | 1,290 | 1,340 | 520,000 | 6,090.91 |
| 1991-04-09 | 1,300 | 1,310 | 1,290 | 1,300 | 173,000 | 5,909.09 |
| 1991-04-08 | 1,330 | 1,330 | 1,300 | 1,310 | 83,000 | 5,954.55 |
| 1991-04-05 | 1,310 | 1,320 | 1,290 | 1,320 | 333,000 | 6,000 |
| 1991-04-04 | 1,310 | 1,330 | 1,290 | 1,290 | 611,000 | 5,863.64 |
| 1991-04-03 | 1,290 | 1,340 | 1,260 | 1,290 | 1,251,000 | 5,863.64 |
| 1991-04-02 | 1,210 | 1,270 | 1,210 | 1,270 | 459,000 | 5,772.73 |
| 1991-04-01 | 1,200 | 1,220 | 1,180 | 1,200 | 224,000 | 5,454.55 |
| 1991-03-29 | 1,210 | 1,220 | 1,170 | 1,180 | 179,000 | 5,363.64 |
| 1991-03-28 | 1,180 | 1,220 | 1,170 | 1,220 | 84,000 | 5,545.45 |
| 1991-03-27 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 | 5,454.55 |
| 1991-03-26 | 1,210 | 1,250 | 1,200 | 1,200 | 68,000 | 5,454.55 |
| 1991-03-25 | 1,200 | 1,230 | 1,200 | 1,200 | 100,000 | 5,454.55 |
| 1991-03-22 | 1,160 | 1,210 | 1,160 | 1,160 | 249,000 | 5,272.73 |
| 1991-03-20 | 1,210 | 1,230 | 1,140 | 1,140 | 193,000 | 5,181.82 |
| 1991-03-19 | 1,270 | 1,270 | 1,240 | 1,240 | 63,000 | 5,636.36 |
| 1991-03-18 | 1,230 | 1,270 | 1,230 | 1,270 | 198,000 | 5,772.73 |
| 1991-03-15 | 1,220 | 1,240 | 1,200 | 1,230 | 79,000 | 5,590.91 |
| 1991-03-14 | 1,220 | 1,230 | 1,200 | 1,220 | 90,000 | 5,545.45 |
| 1991-03-13 | 1,230 | 1,240 | 1,210 | 1,210 | 59,000 | 5,500 |
| 1991-03-12 | 1,230 | 1,240 | 1,230 | 1,240 | 22,000 | 5,636.36 |
| 1991-03-11 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 | 5,590.91 |
| 1991-03-08 | 1,260 | 1,260 | 1,240 | 1,240 | 54,000 | 5,636.36 |
| 1991-03-07 | 1,250 | 1,270 | 1,250 | 1,260 | 59,000 | 5,727.27 |
| 1991-03-06 | 1,290 | 1,290 | 1,260 | 1,260 | 69,000 | 5,727.27 |
| 1991-03-05 | 1,300 | 1,300 | 1,270 | 1,280 | 36,000 | 5,818.18 |
| 1991-03-04 | 1,270 | 1,300 | 1,260 | 1,300 | 30,000 | 5,909.09 |
| 1991-03-01 | 1,290 | 1,290 | 1,270 | 1,270 | 62,000 | 5,772.73 |
| 1991-02-28 | 1,320 | 1,320 | 1,270 | 1,270 | 102,000 | 5,772.73 |
| 1991-02-27 | 1,320 | 1,330 | 1,290 | 1,310 | 209,000 | 5,954.55 |
| 1991-02-26 | 1,360 | 1,360 | 1,310 | 1,340 | 602,000 | 6,090.91 |
| 1991-02-25 | 1,300 | 1,350 | 1,280 | 1,320 | 625,000 | 6,000 |
| 1991-02-22 | 1,260 | 1,300 | 1,250 | 1,280 | 501,000 | 5,818.18 |
| 1991-02-21 | 1,150 | 1,240 | 1,140 | 1,230 | 299,000 | 5,590.91 |
| 1991-02-20 | 1,160 | 1,170 | 1,130 | 1,160 | 77,000 | 5,272.73 |
| 1991-02-19 | 1,200 | 1,200 | 1,150 | 1,180 | 147,000 | 5,363.64 |
| 1991-02-18 | 1,150 | 1,200 | 1,120 | 1,200 | 194,000 | 5,454.55 |
| 1991-02-15 | 1,130 | 1,130 | 1,100 | 1,130 | 77,000 | 5,136.36 |
| 1991-02-14 | 1,060 | 1,160 | 1,060 | 1,150 | 319,000 | 5,227.27 |
| 1991-02-13 | 1,030 | 1,060 | 1,020 | 1,050 | 194,000 | 4,772.73 |
| 1991-02-12 | 1,030 | 1,030 | 1,010 | 1,010 | 79,000 | 4,590.91 |
| 1991-02-08 | 980 | 1,010 | 970 | 1,010 | 64,000 | 4,590.91 |
| 1991-02-07 | 997 | 997 | 980 | 980 | 24,000 | 4,454.55 |
| 1991-02-06 | 977 | 990 | 970 | 987 | 108,000 | 4,486.36 |
| 1991-02-05 | 930 | 957 | 930 | 957 | 46,000 | 4,350 |
| 1991-02-04 | 883 | 905 | 880 | 900 | 109,000 | 4,090.91 |
| 1991-02-01 | 901 | 901 | 873 | 873 | 66,000 | 3,968.18 |
| 1991-01-31 | 910 | 911 | 910 | 910 | 47,000 | 4,136.36 |
| 1991-01-30 | 924 | 924 | 900 | 900 | 53,000 | 4,090.91 |
| 1991-01-29 | 939 | 939 | 920 | 925 | 55,000 | 4,204.55 |
| 1991-01-28 | 950 | 950 | 945 | 945 | 15,000 | 4,295.45 |
| 1991-01-25 | 965 | 965 | 949 | 949 | 15,000 | 4,313.64 |
| 1991-01-24 | 970 | 970 | 958 | 958 | 39,000 | 4,354.55 |
| 1991-01-23 | 955 | 959 | 943 | 959 | 81,000 | 4,359.09 |
| 1991-01-22 | 960 | 960 | 959 | 959 | 9,000 | 4,359.09 |
| 1991-01-21 | 966 | 966 | 960 | 966 | 34,000 | 4,390.91 |
| 1991-01-18 | 981 | 981 | 966 | 966 | 55,000 | 4,390.91 |
| 1991-01-17 | 940 | 959 | 940 | 956 | 71,000 | 4,345.45 |
| 1991-01-16 | 971 | 971 | 950 | 950 | 37,000 | 4,318.18 |
| 1991-01-14 | 980 | 989 | 970 | 989 | 54,000 | 4,495.45 |
| 1991-01-11 | 980 | 989 | 960 | 989 | 27,000 | 4,495.45 |
| 1991-01-10 | 949 | 980 | 949 | 979 | 36,000 | 4,450 |
| 1991-01-09 | 970 | 970 | 955 | 959 | 45,000 | 4,359.09 |
| 1991-01-08 | 995 | 995 | 980 | 995 | 28,000 | 4,522.73 |
| 1991-01-07 | 1,000 | 1,000 | 995 | 1,000 | 173,000 | 4,545.45 |
| 1991-01-04 | 1,010 | 1,010 | 995 | 1,000 | 39,000 | 4,545.45 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
