8153 (株)モスフードサービス 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 | 5,130 | 5,130 | 5,130 | 5,130 | 6,000 | 2,895.75 |
| 1991-12-27 | 5,140 | 5,180 | 5,140 | 5,180 | 5,000 | 2,923.97 |
| 1991-12-26 | 5,140 | 5,160 | 5,140 | 5,140 | 16,000 | 2,901.40 |
| 1991-12-25 | 5,110 | 5,150 | 5,110 | 5,130 | 6,000 | 2,895.75 |
| 1991-12-24 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 | 2,884.46 |
| 1991-12-20 | 5,440 | 5,440 | 5,360 | 5,360 | 21,000 | 3,025.58 |
| 1991-12-19 | 5,450 | 5,450 | 5,360 | 5,400 | 13,000 | 3,048.16 |
| 1991-12-18 | 5,400 | 5,400 | 5,360 | 5,400 | 313,000 | 3,048.16 |
| 1991-12-17 | 5,350 | 5,450 | 5,300 | 5,400 | 26,000 | 3,048.16 |
| 1991-12-16 | 5,300 | 5,300 | 5,260 | 5,300 | 8,000 | 2,991.71 |
| 1991-12-13 | 5,310 | 5,310 | 5,300 | 5,300 | 11,000 | 2,991.71 |
| 1991-12-12 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 | 2,963.49 |
| 1991-12-11 | 5,190 | 5,250 | 5,100 | 5,250 | 8,000 | 2,963.49 |
| 1991-12-10 | 5,300 | 5,300 | 5,290 | 5,290 | 3,000 | 2,986.07 |
| 1991-12-09 | 5,390 | 5,390 | 5,300 | 5,300 | 4,000 | 2,991.71 |
| 1991-12-06 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 | 3,019.94 |
| 1991-12-05 | 5,350 | 5,350 | 5,350 | 5,350 | 5,000 | 3,019.94 |
| 1991-12-04 | 5,350 | 5,400 | 5,300 | 5,350 | 18,000 | 3,019.94 |
| 1991-12-03 | 5,300 | 5,450 | 5,300 | 5,450 | 2,000 | 3,076.38 |
| 1991-12-02 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 3,104.61 |
| 1991-11-29 | 5,500 | 5,550 | 5,500 | 5,500 | 7,000 | 3,104.61 |
| 1991-11-28 | 5,510 | 5,550 | 5,500 | 5,550 | 15,000 | 3,132.83 |
| 1991-11-27 | 5,480 | 5,550 | 5,480 | 5,550 | 3,000 | 3,132.83 |
| 1991-11-26 | 5,500 | 5,500 | 5,420 | 5,460 | 11,000 | 3,082.03 |
| 1991-11-25 | 5,410 | 5,440 | 5,410 | 5,410 | 13,000 | 3,053.80 |
| 1991-11-22 | 5,580 | 5,580 | 5,500 | 5,500 | 5,000 | 3,104.61 |
| 1991-11-21 | 5,650 | 5,650 | 5,580 | 5,580 | 5,000 | 3,149.76 |
| 1991-11-20 | 5,650 | 5,650 | 5,550 | 5,550 | 8,000 | 3,132.83 |
| 1991-11-19 | 5,600 | 5,650 | 5,600 | 5,650 | 10,000 | 3,189.28 |
| 1991-11-18 | 5,610 | 5,650 | 5,600 | 5,600 | 16,000 | 3,161.05 |
| 1991-11-15 | 5,910 | 5,920 | 5,810 | 5,810 | 17,000 | 3,279.59 |
| 1991-11-14 | 5,980 | 5,980 | 5,900 | 5,910 | 5,000 | 3,336.04 |
| 1991-11-13 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 3,375.55 |
| 1991-11-12 | 5,980 | 6,000 | 5,970 | 5,980 | 44,000 | 3,375.55 |
| 1991-11-11 | 6,000 | 6,000 | 6,000 | 6,000 | 13,000 | 3,386.84 |
| 1991-11-08 | 6,000 | 6,000 | 5,980 | 6,000 | 25,000 | 3,386.84 |
| 1991-11-07 | 5,990 | 5,990 | 5,980 | 5,980 | 14,000 | 3,375.55 |
| 1991-11-06 | 6,020 | 6,020 | 5,980 | 5,980 | 14,000 | 3,375.55 |
| 1991-11-05 | 6,020 | 6,120 | 6,020 | 6,020 | 4,000 | 3,398.13 |
| 1991-11-01 | 6,020 | 6,030 | 6,020 | 6,020 | 15,000 | 3,398.13 |
| 1991-10-31 | 6,020 | 6,020 | 6,020 | 6,020 | 4,000 | 3,398.13 |
| 1991-10-30 | 6,020 | 6,020 | 6,020 | 6,020 | 2,000 | 3,398.13 |
| 1991-10-29 | 6,150 | 6,170 | 6,120 | 6,120 | 16,000 | 3,454.58 |
| 1991-10-28 | 6,120 | 6,120 | 6,110 | 6,120 | 5,000 | 3,454.58 |
| 1991-10-25 | 6,200 | 6,200 | 6,110 | 6,110 | 12,000 | 3,448.94 |
| 1991-10-24 | 6,090 | 6,200 | 6,090 | 6,170 | 30,000 | 3,482.80 |
| 1991-10-23 | 6,000 | 6,060 | 6,000 | 6,060 | 22,000 | 3,420.71 |
| 1991-10-22 | 5,990 | 6,050 | 5,990 | 6,050 | 31,000 | 3,415.07 |
| 1991-10-21 | 6,010 | 6,080 | 6,000 | 6,080 | 55,000 | 3,432 |
| 1991-10-18 | 6,000 | 6,050 | 6,000 | 6,020 | 193,000 | 3,398.13 |
| 1991-10-17 | 6,000 | 6,020 | 5,950 | 6,020 | 24,000 | 3,398.13 |
| 1991-10-16 | 6,090 | 6,090 | 6,000 | 6,000 | 39,000 | 3,386.84 |
| 1991-10-15 | 6,000 | 6,010 | 5,970 | 6,000 | 20,000 | 3,386.84 |
| 1991-10-14 | 5,920 | 5,950 | 5,920 | 5,950 | 5,000 | 3,358.62 |
| 1991-10-11 | 5,910 | 6,000 | 5,910 | 6,000 | 16,000 | 3,386.84 |
| 1991-10-09 | 6,020 | 6,020 | 5,900 | 5,900 | 12,000 | 3,330.40 |
| 1991-10-08 | 6,000 | 6,050 | 6,000 | 6,050 | 7,000 | 3,415.07 |
| 1991-10-07 | 6,150 | 6,150 | 6,100 | 6,100 | 3,000 | 3,443.29 |
| 1991-10-04 | 6,200 | 6,200 | 6,200 | 6,200 | 19,000 | 3,499.74 |
| 1991-10-03 | 6,300 | 6,300 | 6,200 | 6,200 | 41,000 | 3,499.74 |
| 1991-10-02 | 6,250 | 6,250 | 6,200 | 6,200 | 17,000 | 3,499.74 |
| 1991-10-01 | 6,200 | 6,200 | 6,150 | 6,170 | 23,000 | 3,482.80 |
| 1991-09-30 | 6,160 | 6,200 | 6,150 | 6,200 | 20,000 | 3,499.74 |
| 1991-09-27 | 6,110 | 6,150 | 6,110 | 6,150 | 33,000 | 3,471.51 |
| 1991-09-26 | 6,110 | 6,110 | 6,000 | 6,090 | 32,000 | 3,437.65 |
| 1991-09-25 | 5,990 | 6,100 | 5,900 | 6,100 | 32,000 | 3,443.29 |
| 1991-09-24 | 5,910 | 5,960 | 5,900 | 5,900 | 12,000 | 3,330.40 |
| 1991-09-20 | 5,950 | 5,950 | 5,900 | 5,900 | 16,000 | 3,330.40 |
| 1991-09-19 | 5,890 | 6,000 | 5,890 | 5,960 | 80,000 | 3,364.26 |
| 1991-09-18 | 5,800 | 5,890 | 5,700 | 5,890 | 14,000 | 3,324.75 |
| 1991-09-17 | 5,700 | 5,700 | 5,700 | 5,700 | 8,000 | 3,217.50 |
| 1991-09-13 | 5,500 | 5,600 | 5,500 | 5,600 | 23,000 | 3,161.05 |
| 1991-09-12 | 5,460 | 5,500 | 5,460 | 5,500 | 9,000 | 3,104.61 |
| 1991-09-11 | 5,450 | 5,460 | 5,450 | 5,450 | 5,000 | 3,076.38 |
| 1991-09-10 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 | 3,104.61 |
| 1991-09-09 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 3,076.38 |
| 1991-09-06 | 5,310 | 5,450 | 5,310 | 5,450 | 6,000 | 3,076.38 |
| 1991-09-05 | 5,400 | 5,400 | 5,350 | 5,400 | 18,000 | 3,048.16 |
| 1991-09-04 | 5,390 | 5,400 | 5,390 | 5,400 | 8,000 | 3,048.16 |
| 1991-09-03 | 5,500 | 5,500 | 5,410 | 5,410 | 6,000 | 3,053.80 |
| 1991-09-02 | 5,530 | 5,530 | 5,500 | 5,500 | 19,000 | 3,104.61 |
| 1991-08-30 | 5,520 | 5,550 | 5,520 | 5,550 | 2,000 | 3,132.83 |
| 1991-08-29 | 5,500 | 5,520 | 5,500 | 5,520 | 5,000 | 3,115.90 |
| 1991-08-28 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 3,104.61 |
| 1991-08-27 | 5,550 | 5,600 | 5,500 | 5,500 | 30,000 | 3,104.61 |
| 1991-08-26 | 5,680 | 5,680 | 5,500 | 5,600 | 12,000 | 3,161.05 |
| 1991-08-22 | 5,600 | 5,690 | 5,600 | 5,690 | 7,000 | 3,211.86 |
| 1991-08-21 | 5,200 | 5,450 | 5,200 | 5,400 | 27,000 | 3,048.16 |
| 1991-08-20 | 5,460 | 5,460 | 5,150 | 5,200 | 54,000 | 2,935.26 |
| 1991-08-19 | 5,730 | 5,730 | 5,500 | 5,500 | 13,000 | 3,104.61 |
| 1991-08-16 | 5,760 | 5,760 | 5,760 | 5,760 | 3,000 | 3,251.37 |
| 1991-08-15 | 5,800 | 5,800 | 5,750 | 5,750 | 30,000 | 3,245.73 |
| 1991-08-14 | 5,760 | 5,800 | 5,760 | 5,800 | 12,000 | 3,273.95 |
| 1991-08-13 | 5,750 | 5,750 | 5,700 | 5,740 | 24,000 | 3,240.08 |
| 1991-08-12 | 5,850 | 5,850 | 5,750 | 5,750 | 26,000 | 3,245.73 |
| 1991-08-09 | 5,920 | 5,920 | 5,850 | 5,850 | 9,000 | 3,302.17 |
| 1991-08-08 | 5,920 | 5,920 | 5,900 | 5,920 | 18,000 | 3,341.69 |
| 1991-08-07 | 5,920 | 5,920 | 5,910 | 5,920 | 7,000 | 3,341.69 |
| 1991-08-06 | 6,000 | 6,000 | 5,900 | 5,900 | 30,000 | 3,330.40 |
| 1991-08-05 | 6,210 | 6,210 | 6,000 | 6,000 | 18,000 | 3,386.84 |
| 1991-08-02 | 6,030 | 6,240 | 6,030 | 6,200 | 85,000 | 3,499.74 |
| 1991-08-01 | 5,950 | 6,050 | 5,950 | 6,040 | 45,000 | 3,409.42 |
| 1991-07-31 | 5,900 | 5,950 | 5,900 | 5,950 | 61,000 | 3,358.62 |
| 1991-07-30 | 5,850 | 5,870 | 5,800 | 5,850 | 21,000 | 3,302.17 |
| 1991-07-29 | 5,900 | 5,900 | 5,820 | 5,850 | 4,000 | 3,302.17 |
| 1991-07-26 | 5,860 | 5,900 | 5,800 | 5,900 | 33,000 | 3,330.40 |
| 1991-07-25 | 5,790 | 5,900 | 5,790 | 5,880 | 49,000 | 3,319.11 |
| 1991-07-24 | 5,620 | 5,800 | 5,620 | 5,800 | 10,000 | 3,273.95 |
| 1991-07-23 | 5,620 | 5,720 | 5,600 | 5,720 | 18,000 | 3,228.79 |
| 1991-07-22 | 5,800 | 5,850 | 5,800 | 5,800 | 23,000 | 3,273.95 |
| 1991-07-19 | 5,900 | 5,950 | 5,900 | 5,950 | 13,000 | 3,358.62 |
| 1991-07-18 | 6,000 | 6,000 | 5,800 | 5,910 | 29,000 | 3,336.04 |
| 1991-07-17 | 6,070 | 6,070 | 6,010 | 6,010 | 9,000 | 3,392.49 |
| 1991-07-16 | 6,160 | 6,170 | 6,060 | 6,060 | 14,000 | 3,420.71 |
| 1991-07-15 | 6,170 | 6,180 | 6,150 | 6,180 | 14,000 | 3,488.45 |
| 1991-07-12 | 6,010 | 6,150 | 6,010 | 6,150 | 24,000 | 3,471.51 |
| 1991-07-11 | 6,100 | 6,120 | 6,100 | 6,110 | 20,000 | 3,448.94 |
| 1991-07-10 | 6,040 | 6,150 | 6,040 | 6,100 | 48,000 | 3,443.29 |
| 1991-07-09 | 5,890 | 6,050 | 5,600 | 6,050 | 52,000 | 3,415.07 |
| 1991-07-05 | 6,250 | 6,250 | 6,100 | 6,190 | 8,000 | 3,494.09 |
| 1991-07-04 | 6,160 | 6,350 | 6,160 | 6,350 | 65,000 | 3,584.41 |
| 1991-07-03 | 6,350 | 6,400 | 6,240 | 6,360 | 206,000 | 3,590.05 |
| 1991-07-02 | 6,400 | 6,450 | 6,350 | 6,400 | 54,000 | 3,612.63 |
| 1991-07-01 | 6,300 | 6,490 | 6,300 | 6,360 | 205,000 | 3,590.05 |
| 1991-06-28 | 6,420 | 6,450 | 6,300 | 6,300 | 127,000 | 3,556.19 |
| 1991-06-27 | 6,340 | 6,390 | 6,220 | 6,390 | 145,000 | 3,606.99 |
| 1991-06-26 | 6,350 | 6,350 | 6,210 | 6,250 | 126,000 | 3,527.96 |
| 1991-06-25 | 6,190 | 6,350 | 6,190 | 6,250 | 46,000 | 3,527.96 |
| 1991-06-24 | 6,290 | 6,350 | 6,270 | 6,290 | 113,000 | 3,550.54 |
| 1991-06-21 | 6,270 | 6,290 | 6,190 | 6,290 | 152,000 | 3,550.54 |
| 1991-06-20 | 6,220 | 6,260 | 6,120 | 6,250 | 138,000 | 3,527.96 |
| 1991-06-19 | 6,400 | 6,400 | 6,200 | 6,250 | 143,000 | 3,527.96 |
| 1991-06-18 | 6,480 | 6,480 | 6,350 | 6,400 | 194,000 | 3,612.63 |
| 1991-06-17 | 6,370 | 6,390 | 6,360 | 6,390 | 130,000 | 3,606.99 |
| 1991-06-14 | 6,340 | 6,350 | 6,270 | 6,270 | 153,000 | 3,539.25 |
| 1991-06-13 | 6,290 | 6,340 | 6,250 | 6,340 | 168,000 | 3,578.76 |
| 1991-06-12 | 6,400 | 6,400 | 6,240 | 6,270 | 204,000 | 3,539.25 |
| 1991-06-11 | 6,050 | 6,290 | 6,050 | 6,280 | 210,000 | 3,544.90 |
| 1991-06-10 | 6,110 | 6,150 | 6,050 | 6,050 | 82,000 | 3,415.07 |
| 1991-06-07 | 6,040 | 6,200 | 6,000 | 6,170 | 265,000 | 3,482.80 |
| 1991-06-06 | 6,040 | 6,080 | 6,000 | 6,050 | 147,000 | 3,415.07 |
| 1991-06-05 | 5,980 | 6,020 | 5,950 | 6,010 | 166,000 | 3,392.49 |
| 1991-06-04 | 5,820 | 5,900 | 5,780 | 5,900 | 61,000 | 3,330.40 |
| 1991-06-03 | 5,920 | 5,920 | 5,800 | 5,810 | 40,000 | 3,279.59 |
| 1991-05-31 | 5,850 | 5,880 | 5,800 | 5,850 | 140,000 | 3,302.17 |
| 1991-05-30 | 5,730 | 5,900 | 5,650 | 5,750 | 60,000 | 3,245.73 |
| 1991-05-29 | 5,520 | 5,720 | 5,520 | 5,700 | 61,000 | 3,217.50 |
| 1991-05-28 | 5,500 | 5,520 | 5,500 | 5,520 | 23,000 | 3,115.90 |
| 1991-05-27 | 5,650 | 5,650 | 5,600 | 5,600 | 31,000 | 3,161.05 |
| 1991-05-24 | 5,700 | 5,700 | 5,640 | 5,650 | 14,000 | 3,189.28 |
| 1991-05-23 | 5,600 | 5,720 | 5,600 | 5,720 | 37,000 | 3,228.79 |
| 1991-05-22 | 5,590 | 5,720 | 5,590 | 5,690 | 46,000 | 3,211.86 |
| 1991-05-21 | 5,500 | 5,600 | 5,480 | 5,590 | 36,000 | 3,155.41 |
| 1991-05-20 | 5,450 | 5,550 | 5,450 | 5,490 | 72,000 | 3,098.96 |
| 1991-05-17 | 5,510 | 5,610 | 5,500 | 5,530 | 54,000 | 3,121.54 |
| 1991-05-16 | 5,490 | 5,500 | 5,470 | 5,500 | 26,000 | 3,104.61 |
| 1991-05-15 | 5,720 | 5,720 | 5,590 | 5,590 | 6,000 | 3,155.41 |
| 1991-05-14 | 5,800 | 5,840 | 5,720 | 5,800 | 92,000 | 3,273.95 |
| 1991-05-13 | 6,000 | 6,000 | 5,800 | 5,860 | 49,000 | 3,307.82 |
| 1991-05-10 | 5,750 | 5,910 | 5,750 | 5,900 | 103,000 | 3,330.40 |
| 1991-05-09 | 5,650 | 5,750 | 5,640 | 5,700 | 94,000 | 3,217.50 |
| 1991-05-08 | 5,610 | 5,690 | 5,600 | 5,600 | 54,000 | 3,161.05 |
| 1991-05-07 | 5,560 | 5,690 | 5,540 | 5,690 | 52,000 | 3,211.86 |
| 1991-05-02 | 5,510 | 5,600 | 5,450 | 5,550 | 33,000 | 3,132.83 |
| 1991-05-01 | 5,430 | 5,530 | 5,430 | 5,470 | 20,000 | 3,087.67 |
| 1991-04-30 | 5,430 | 5,430 | 5,430 | 5,430 | 17,000 | 3,065.09 |
| 1991-04-26 | 5,590 | 5,590 | 5,500 | 5,500 | 29,000 | 3,104.61 |
| 1991-04-25 | 5,490 | 5,640 | 5,430 | 5,600 | 29,000 | 3,161.05 |
| 1991-04-24 | 5,560 | 5,590 | 5,430 | 5,540 | 49,000 | 3,127.19 |
| 1991-04-23 | 5,590 | 5,650 | 5,560 | 5,560 | 52,000 | 3,138.48 |
| 1991-04-22 | 5,590 | 5,730 | 5,580 | 5,730 | 88,000 | 3,234.44 |
| 1991-04-19 | 5,400 | 5,580 | 5,400 | 5,540 | 75,000 | 3,127.19 |
| 1991-04-18 | 5,590 | 5,590 | 5,430 | 5,430 | 10,000 | 3,065.09 |
| 1991-04-17 | 5,400 | 5,490 | 5,350 | 5,490 | 60,000 | 3,098.96 |
| 1991-04-16 | 5,400 | 5,400 | 5,350 | 5,390 | 60,000 | 3,042.51 |
| 1991-04-15 | 5,310 | 5,380 | 5,250 | 5,380 | 40,000 | 3,036.87 |
| 1991-04-12 | 5,200 | 5,300 | 5,120 | 5,300 | 26,000 | 2,991.71 |
| 1991-04-11 | 5,280 | 5,350 | 5,250 | 5,250 | 9,000 | 2,963.49 |
| 1991-04-10 | 5,300 | 5,300 | 5,230 | 5,230 | 11,000 | 2,952.20 |
| 1991-04-09 | 5,300 | 5,300 | 5,210 | 5,210 | 10,000 | 2,940.91 |
| 1991-04-08 | 5,260 | 5,400 | 5,260 | 5,300 | 18,000 | 2,991.71 |
| 1991-04-05 | 5,180 | 5,200 | 5,090 | 5,200 | 14,000 | 2,935.26 |
| 1991-04-04 | 5,110 | 5,110 | 5,090 | 5,090 | 4,000 | 2,873.17 |
| 1991-04-02 | 5,080 | 5,120 | 5,080 | 5,120 | 4,000 | 2,890.11 |
| 1991-04-01 | 5,190 | 5,190 | 5,120 | 5,120 | 14,000 | 2,890.11 |
| 1991-03-29 | 5,010 | 5,100 | 5,000 | 5,100 | 6,000 | 2,878.82 |
| 1991-03-28 | 4,910 | 5,000 | 4,910 | 5,000 | 10,000 | 2,822.37 |
| 1991-03-26 | 4,830 | 4,910 | 4,830 | 4,830 | 13,000 | 2,726.41 |
| 1991-03-25 | 5,480 | 5,480 | 5,160 | 5,260 | 44,000 | 2,699.21 |
| 1991-03-22 | 5,590 | 5,610 | 5,500 | 5,500 | 52,000 | 2,822.37 |
| 1991-03-20 | 5,200 | 5,490 | 5,150 | 5,490 | 64,000 | 2,817.24 |
| 1991-03-19 | 5,200 | 5,250 | 5,200 | 5,220 | 21,000 | 2,678.69 |
| 1991-03-18 | 5,250 | 5,300 | 5,200 | 5,200 | 108,000 | 2,668.42 |
| 1991-03-15 | 5,300 | 5,350 | 5,250 | 5,280 | 46,000 | 2,709.48 |
| 1991-03-14 | 5,190 | 5,440 | 5,190 | 5,300 | 13,000 | 2,719.74 |
| 1991-03-13 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 2,817.24 |
| 1991-03-12 | 5,590 | 5,590 | 5,510 | 5,550 | 22,000 | 2,848.03 |
| 1991-03-11 | 5,480 | 5,700 | 5,390 | 5,590 | 46,000 | 2,868.55 |
| 1991-03-08 | 5,390 | 5,490 | 5,380 | 5,490 | 10,000 | 2,817.24 |
| 1991-03-07 | 5,550 | 5,550 | 5,390 | 5,450 | 40,000 | 2,796.71 |
| 1991-03-06 | 5,250 | 5,450 | 5,250 | 5,450 | 97,000 | 2,796.71 |
| 1991-03-05 | 4,900 | 5,170 | 4,900 | 5,150 | 106,000 | 2,642.76 |
| 1991-03-04 | 4,710 | 4,820 | 4,710 | 4,800 | 20,000 | 2,463.16 |
| 1991-03-01 | 4,700 | 4,700 | 4,650 | 4,700 | 26,000 | 2,411.84 |
| 1991-02-28 | 4,650 | 4,700 | 4,650 | 4,650 | 37,000 | 2,386.19 |
| 1991-02-27 | 4,600 | 4,650 | 4,590 | 4,600 | 22,000 | 2,360.53 |
| 1991-02-26 | 4,580 | 4,700 | 4,580 | 4,600 | 39,000 | 2,360.53 |
| 1991-02-25 | 4,620 | 4,620 | 4,570 | 4,580 | 42,000 | 2,350.26 |
| 1991-02-22 | 4,700 | 4,750 | 4,690 | 4,710 | 26,000 | 2,416.97 |
| 1991-02-21 | 4,800 | 4,800 | 4,710 | 4,710 | 28,000 | 2,416.97 |
| 1991-02-20 | 4,880 | 4,880 | 4,800 | 4,800 | 61,000 | 2,463.16 |
| 1991-02-19 | 5,000 | 5,000 | 4,900 | 4,900 | 24,000 | 2,514.47 |
| 1991-02-18 | 5,000 | 5,000 | 5,000 | 5,000 | 39,000 | 2,565.79 |
| 1991-02-15 | 4,940 | 4,990 | 4,910 | 4,990 | 39,000 | 2,560.66 |
| 1991-02-14 | 4,850 | 4,950 | 4,850 | 4,950 | 33,000 | 2,540.13 |
| 1991-02-13 | 4,800 | 4,830 | 4,800 | 4,800 | 12,000 | 2,463.16 |
| 1991-02-12 | 4,800 | 4,800 | 4,800 | 4,800 | 12,000 | 2,463.16 |
| 1991-02-08 | 4,690 | 4,750 | 4,690 | 4,700 | 17,000 | 2,411.84 |
| 1991-02-07 | 4,710 | 4,730 | 4,690 | 4,690 | 8,000 | 2,406.71 |
| 1991-02-06 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 2,365.66 |
| 1991-02-05 | 4,410 | 4,500 | 4,410 | 4,500 | 12,000 | 2,309.21 |
| 1991-02-04 | 4,400 | 4,410 | 4,400 | 4,400 | 6,000 | 2,257.90 |
| 1991-02-01 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 2,263.03 |
| 1991-01-31 | 4,510 | 4,550 | 4,400 | 4,400 | 38,000 | 2,257.90 |
| 1991-01-30 | 4,300 | 4,400 | 4,300 | 4,400 | 64,000 | 2,257.90 |
| 1991-01-29 | 4,020 | 4,200 | 4,020 | 4,200 | 13,000 | 2,155.26 |
| 1991-01-28 | 4,000 | 4,020 | 4,000 | 4,000 | 12,000 | 2,052.63 |
| 1991-01-25 | 3,990 | 4,020 | 3,950 | 3,980 | 33,000 | 2,042.37 |
| 1991-01-24 | 3,990 | 4,030 | 3,900 | 3,980 | 26,000 | 2,042.37 |
| 1991-01-23 | 4,000 | 4,010 | 3,980 | 3,980 | 36,000 | 2,042.37 |
| 1991-01-22 | 4,150 | 4,150 | 4,050 | 4,050 | 20,000 | 2,078.29 |
| 1991-01-21 | 4,190 | 4,200 | 4,180 | 4,190 | 9,000 | 2,150.13 |
| 1991-01-18 | 4,260 | 4,260 | 4,200 | 4,200 | 13,000 | 2,155.26 |
| 1991-01-17 | 4,000 | 4,000 | 3,960 | 3,960 | 6,000 | 2,032.11 |
| 1991-01-16 | 4,280 | 4,280 | 4,050 | 4,050 | 18,000 | 2,078.29 |
| 1991-01-11 | 4,230 | 4,230 | 4,200 | 4,230 | 5,000 | 2,170.66 |
| 1991-01-10 | 4,250 | 4,300 | 4,250 | 4,250 | 9,000 | 2,180.92 |
| 1991-01-09 | 4,400 | 4,400 | 4,320 | 4,350 | 46,000 | 2,232.24 |
| 1991-01-08 | 4,500 | 4,500 | 4,450 | 4,450 | 22,000 | 2,283.55 |
| 1991-01-07 | 4,560 | 4,560 | 4,510 | 4,510 | 9,000 | 2,314.34 |
| 1991-01-04 | 4,700 | 4,700 | 4,550 | 4,550 | 11,000 | 2,334.87 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
