8166 (株)タカキュー 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 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 | 2,400 |
| 1991-12-27 | 1,090 | 1,160 | 1,090 | 1,160 | 11,000 | 2,320 |
| 1991-12-26 | 1,100 | 1,120 | 1,080 | 1,100 | 17,000 | 2,200 |
| 1991-12-25 | 1,070 | 1,100 | 1,050 | 1,100 | 48,000 | 2,200 |
| 1991-12-24 | 1,110 | 1,110 | 1,030 | 1,030 | 19,000 | 2,060 |
| 1991-12-20 | 1,120 | 1,130 | 1,120 | 1,130 | 36,000 | 2,260 |
| 1991-12-19 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 2,260 |
| 1991-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 2,260 |
| 1991-12-17 | 1,160 | 1,170 | 1,120 | 1,120 | 32,000 | 2,240 |
| 1991-12-16 | 1,140 | 1,150 | 1,140 | 1,150 | 16,000 | 2,300 |
| 1991-12-13 | 1,100 | 1,140 | 1,100 | 1,120 | 87,000 | 2,240 |
| 1991-12-12 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 | 2,220 |
| 1991-12-11 | 1,120 | 1,140 | 1,080 | 1,100 | 34,000 | 2,200 |
| 1991-12-10 | 1,120 | 1,140 | 1,120 | 1,120 | 24,000 | 2,240 |
| 1991-12-09 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 2,220 |
| 1991-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 2,240 |
| 1991-12-05 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 2,220 |
| 1991-12-04 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 2,220 |
| 1991-12-03 | 1,130 | 1,130 | 1,100 | 1,110 | 15,000 | 2,220 |
| 1991-12-02 | 1,130 | 1,130 | 1,110 | 1,120 | 8,000 | 2,240 |
| 1991-11-29 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 2,240 |
| 1991-11-28 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 2,240 |
| 1991-11-27 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 2,300 |
| 1991-11-26 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 2,320 |
| 1991-11-25 | 1,160 | 1,180 | 1,160 | 1,160 | 30,000 | 2,320 |
| 1991-11-22 | 1,150 | 1,190 | 1,150 | 1,180 | 37,000 | 2,360 |
| 1991-11-21 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 2,320 |
| 1991-11-20 | 1,180 | 1,180 | 1,150 | 1,150 | 22,000 | 2,300 |
| 1991-11-19 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 2,360 |
| 1991-11-18 | 1,180 | 1,190 | 1,170 | 1,170 | 27,000 | 2,340 |
| 1991-11-15 | 1,220 | 1,230 | 1,210 | 1,210 | 25,000 | 2,420 |
| 1991-11-14 | 1,240 | 1,250 | 1,230 | 1,230 | 14,000 | 2,460 |
| 1991-11-13 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1991-11-12 | 1,230 | 1,240 | 1,220 | 1,230 | 24,000 | 2,460 |
| 1991-11-11 | 1,240 | 1,240 | 1,230 | 1,240 | 36,000 | 2,480 |
| 1991-11-08 | 1,250 | 1,260 | 1,230 | 1,230 | 56,000 | 2,460 |
| 1991-11-07 | 1,230 | 1,230 | 1,220 | 1,220 | 11,000 | 2,440 |
| 1991-11-06 | 1,240 | 1,240 | 1,210 | 1,210 | 28,000 | 2,420 |
| 1991-11-05 | 1,200 | 1,250 | 1,200 | 1,230 | 31,000 | 2,460 |
| 1991-11-01 | 1,220 | 1,230 | 1,210 | 1,210 | 26,000 | 2,420 |
| 1991-10-31 | 1,260 | 1,260 | 1,220 | 1,220 | 52,000 | 2,440 |
| 1991-10-30 | 1,250 | 1,250 | 1,240 | 1,240 | 26,000 | 2,480 |
| 1991-10-29 | 1,270 | 1,270 | 1,200 | 1,210 | 35,000 | 2,420 |
| 1991-10-28 | 1,270 | 1,270 | 1,250 | 1,250 | 26,000 | 2,500 |
| 1991-10-25 | 1,210 | 1,250 | 1,200 | 1,230 | 87,000 | 2,460 |
| 1991-10-24 | 1,180 | 1,200 | 1,170 | 1,200 | 22,000 | 2,400 |
| 1991-10-23 | 1,140 | 1,190 | 1,140 | 1,170 | 35,000 | 2,340 |
| 1991-10-22 | 1,170 | 1,170 | 1,120 | 1,120 | 98,000 | 2,240 |
| 1991-10-21 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 | 2,300 |
| 1991-10-18 | 1,150 | 1,160 | 1,130 | 1,130 | 50,000 | 2,260 |
| 1991-10-17 | 1,160 | 1,160 | 1,150 | 1,150 | 29,000 | 2,300 |
| 1991-10-16 | 1,160 | 1,180 | 1,150 | 1,160 | 29,000 | 2,320 |
| 1991-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 2,320 |
| 1991-10-14 | 1,160 | 1,180 | 1,150 | 1,160 | 51,000 | 2,320 |
| 1991-10-11 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 | 2,320 |
| 1991-10-09 | 1,200 | 1,200 | 1,160 | 1,180 | 39,000 | 2,360 |
| 1991-10-08 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 2,400 |
| 1991-10-07 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 | 2,400 |
| 1991-10-04 | 1,200 | 1,210 | 1,190 | 1,190 | 14,000 | 2,380 |
| 1991-10-03 | 1,190 | 1,210 | 1,180 | 1,180 | 74,000 | 2,360 |
| 1991-10-02 | 1,200 | 1,200 | 1,180 | 1,200 | 67,000 | 2,400 |
| 1991-10-01 | 1,200 | 1,200 | 1,180 | 1,180 | 97,000 | 2,360 |
| 1991-09-30 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 | 2,400 |
| 1991-09-27 | 1,250 | 1,250 | 1,200 | 1,200 | 72,000 | 2,400 |
| 1991-09-26 | 1,190 | 1,250 | 1,190 | 1,250 | 35,000 | 2,500 |
| 1991-09-25 | 1,150 | 1,210 | 1,140 | 1,170 | 45,000 | 2,340 |
| 1991-09-24 | 1,140 | 1,160 | 1,130 | 1,150 | 84,000 | 2,300 |
| 1991-09-20 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 2,300 |
| 1991-09-19 | 1,160 | 1,170 | 1,150 | 1,160 | 53,000 | 2,320 |
| 1991-09-18 | 1,150 | 1,160 | 1,150 | 1,160 | 41,000 | 2,320 |
| 1991-09-17 | 1,170 | 1,170 | 1,130 | 1,140 | 122,000 | 2,280 |
| 1991-09-13 | 1,200 | 1,200 | 1,180 | 1,190 | 76,000 | 2,380 |
| 1991-09-12 | 1,200 | 1,200 | 1,170 | 1,170 | 29,000 | 2,340 |
| 1991-09-11 | 1,220 | 1,230 | 1,200 | 1,200 | 51,000 | 2,400 |
| 1991-09-10 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 2,460 |
| 1991-09-09 | 1,230 | 1,250 | 1,230 | 1,230 | 20,000 | 2,460 |
| 1991-09-06 | 1,230 | 1,230 | 1,210 | 1,210 | 28,000 | 2,420 |
| 1991-09-05 | 1,220 | 1,220 | 1,200 | 1,210 | 18,000 | 2,420 |
| 1991-09-04 | 1,220 | 1,230 | 1,200 | 1,200 | 26,000 | 2,400 |
| 1991-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 2,460 |
| 1991-09-02 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1991-08-30 | 1,240 | 1,250 | 1,230 | 1,250 | 9,000 | 2,500 |
| 1991-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1991-08-28 | 1,240 | 1,240 | 1,230 | 1,240 | 10,000 | 2,480 |
| 1991-08-27 | 1,250 | 1,300 | 1,250 | 1,260 | 14,000 | 2,520 |
| 1991-08-26 | 1,330 | 1,330 | 1,250 | 1,250 | 40,000 | 2,500 |
| 1991-08-23 | 1,300 | 1,340 | 1,300 | 1,330 | 26,000 | 2,660 |
| 1991-08-22 | 1,290 | 1,350 | 1,290 | 1,320 | 27,000 | 2,640 |
| 1991-08-21 | 1,220 | 1,270 | 1,220 | 1,260 | 22,000 | 2,520 |
| 1991-08-20 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 2,420 |
| 1991-08-19 | 1,380 | 1,380 | 1,290 | 1,290 | 42,000 | 2,580 |
| 1991-08-16 | 1,430 | 1,440 | 1,410 | 1,410 | 19,000 | 2,820 |
| 1991-08-15 | 1,440 | 1,450 | 1,440 | 1,440 | 10,000 | 2,880 |
| 1991-08-14 | 1,450 | 1,450 | 1,430 | 1,440 | 15,000 | 2,880 |
| 1991-08-13 | 1,440 | 1,470 | 1,440 | 1,470 | 29,000 | 2,940 |
| 1991-08-12 | 1,480 | 1,490 | 1,450 | 1,450 | 33,000 | 2,900 |
| 1991-08-09 | 1,460 | 1,460 | 1,450 | 1,450 | 18,000 | 2,900 |
| 1991-08-08 | 1,480 | 1,500 | 1,470 | 1,470 | 13,000 | 2,940 |
| 1991-08-07 | 1,480 | 1,480 | 1,470 | 1,480 | 6,000 | 2,960 |
| 1991-08-06 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 2,960 |
| 1991-08-05 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 | 3,020 |
| 1991-08-02 | 1,500 | 1,540 | 1,500 | 1,540 | 27,000 | 3,080 |
| 1991-08-01 | 1,510 | 1,510 | 1,500 | 1,500 | 15,000 | 3,000 |
| 1991-07-31 | 1,460 | 1,510 | 1,460 | 1,510 | 18,000 | 3,020 |
| 1991-07-30 | 1,460 | 1,530 | 1,460 | 1,510 | 22,000 | 3,020 |
| 1991-07-29 | 1,440 | 1,490 | 1,440 | 1,490 | 7,000 | 2,980 |
| 1991-07-26 | 1,430 | 1,450 | 1,430 | 1,430 | 7,000 | 2,860 |
| 1991-07-25 | 1,460 | 1,460 | 1,430 | 1,450 | 50,000 | 2,900 |
| 1991-07-24 | 1,430 | 1,460 | 1,430 | 1,440 | 24,000 | 2,880 |
| 1991-07-23 | 1,480 | 1,480 | 1,450 | 1,450 | 18,000 | 2,900 |
| 1991-07-22 | 1,480 | 1,510 | 1,480 | 1,480 | 7,000 | 2,960 |
| 1991-07-19 | 1,480 | 1,510 | 1,470 | 1,510 | 29,000 | 3,020 |
| 1991-07-18 | 1,520 | 1,520 | 1,460 | 1,460 | 34,000 | 2,920 |
| 1991-07-17 | 1,540 | 1,540 | 1,510 | 1,530 | 9,000 | 3,060 |
| 1991-07-16 | 1,580 | 1,580 | 1,560 | 1,560 | 73,000 | 3,120 |
| 1991-07-15 | 1,530 | 1,580 | 1,510 | 1,550 | 42,000 | 3,100 |
| 1991-07-12 | 1,510 | 1,530 | 1,500 | 1,510 | 18,000 | 3,020 |
| 1991-07-11 | 1,570 | 1,570 | 1,540 | 1,540 | 23,000 | 3,080 |
| 1991-07-10 | 1,490 | 1,540 | 1,490 | 1,540 | 89,000 | 3,080 |
| 1991-07-09 | 1,430 | 1,450 | 1,360 | 1,450 | 70,000 | 2,900 |
| 1991-07-08 | 1,530 | 1,530 | 1,450 | 1,450 | 76,000 | 2,900 |
| 1991-07-05 | 1,590 | 1,600 | 1,520 | 1,520 | 59,000 | 3,040 |
| 1991-07-04 | 1,610 | 1,610 | 1,580 | 1,600 | 97,000 | 3,200 |
| 1991-07-03 | 1,660 | 1,660 | 1,610 | 1,640 | 110,000 | 3,280 |
| 1991-07-02 | 1,650 | 1,660 | 1,630 | 1,660 | 168,000 | 3,320 |
| 1991-07-01 | 1,680 | 1,690 | 1,650 | 1,660 | 242,000 | 3,320 |
| 1991-06-28 | 1,580 | 1,620 | 1,580 | 1,620 | 548,000 | 3,240 |
| 1991-06-27 | 1,560 | 1,600 | 1,530 | 1,560 | 151,000 | 3,120 |
| 1991-06-26 | 1,520 | 1,610 | 1,520 | 1,560 | 161,000 | 3,120 |
| 1991-06-25 | 1,450 | 1,450 | 1,430 | 1,430 | 27,000 | 2,860 |
| 1991-06-24 | 1,500 | 1,500 | 1,450 | 1,450 | 27,000 | 2,900 |
| 1991-06-21 | 1,460 | 1,500 | 1,460 | 1,500 | 42,000 | 3,000 |
| 1991-06-20 | 1,480 | 1,500 | 1,450 | 1,450 | 91,000 | 2,900 |
| 1991-06-19 | 1,520 | 1,520 | 1,500 | 1,500 | 31,000 | 3,000 |
| 1991-06-18 | 1,590 | 1,610 | 1,560 | 1,560 | 78,000 | 3,120 |
| 1991-06-17 | 1,510 | 1,590 | 1,510 | 1,570 | 67,000 | 3,140 |
| 1991-06-14 | 1,470 | 1,500 | 1,470 | 1,500 | 35,000 | 3,000 |
| 1991-06-13 | 1,470 | 1,470 | 1,450 | 1,460 | 20,000 | 2,920 |
| 1991-06-12 | 1,470 | 1,470 | 1,450 | 1,470 | 21,000 | 2,940 |
| 1991-06-11 | 1,490 | 1,500 | 1,480 | 1,480 | 17,000 | 2,960 |
| 1991-06-10 | 1,520 | 1,550 | 1,500 | 1,500 | 12,000 | 3,000 |
| 1991-06-07 | 1,470 | 1,500 | 1,470 | 1,480 | 9,000 | 2,960 |
| 1991-06-06 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,940 |
| 1991-06-05 | 1,490 | 1,490 | 1,470 | 1,470 | 41,000 | 2,940 |
| 1991-06-04 | 1,500 | 1,500 | 1,470 | 1,470 | 25,000 | 2,940 |
| 1991-06-03 | 1,500 | 1,520 | 1,470 | 1,520 | 46,000 | 3,040 |
| 1991-05-31 | 1,480 | 1,510 | 1,480 | 1,510 | 132,000 | 3,020 |
| 1991-05-30 | 1,530 | 1,550 | 1,470 | 1,470 | 63,000 | 2,940 |
| 1991-05-29 | 1,500 | 1,550 | 1,490 | 1,550 | 13,000 | 3,100 |
| 1991-05-28 | 1,510 | 1,510 | 1,470 | 1,490 | 11,000 | 2,980 |
| 1991-05-27 | 1,520 | 1,520 | 1,500 | 1,500 | 14,000 | 3,000 |
| 1991-05-24 | 1,540 | 1,540 | 1,510 | 1,520 | 16,000 | 3,040 |
| 1991-05-23 | 1,540 | 1,540 | 1,520 | 1,530 | 186,000 | 3,060 |
| 1991-05-22 | 1,570 | 1,570 | 1,560 | 1,560 | 65,000 | 3,120 |
| 1991-05-21 | 1,530 | 1,560 | 1,500 | 1,560 | 131,000 | 3,120 |
| 1991-05-20 | 1,600 | 1,600 | 1,500 | 1,520 | 18,000 | 3,040 |
| 1991-05-17 | 1,560 | 1,570 | 1,520 | 1,570 | 108,000 | 3,140 |
| 1991-05-16 | 1,570 | 1,570 | 1,540 | 1,550 | 50,000 | 3,100 |
| 1991-05-15 | 1,620 | 1,620 | 1,580 | 1,580 | 54,000 | 3,160 |
| 1991-05-14 | 1,610 | 1,630 | 1,590 | 1,620 | 128,000 | 3,240 |
| 1991-05-13 | 1,670 | 1,670 | 1,620 | 1,640 | 73,000 | 3,280 |
| 1991-05-10 | 1,710 | 1,710 | 1,660 | 1,670 | 271,000 | 3,340 |
| 1991-05-09 | 1,620 | 1,690 | 1,610 | 1,680 | 254,000 | 3,360 |
| 1991-05-08 | 1,550 | 1,610 | 1,550 | 1,610 | 78,000 | 3,220 |
| 1991-05-07 | 1,620 | 1,620 | 1,600 | 1,610 | 31,000 | 3,220 |
| 1991-05-02 | 1,620 | 1,630 | 1,590 | 1,630 | 107,000 | 3,260 |
| 1991-05-01 | 1,590 | 1,620 | 1,580 | 1,620 | 92,000 | 3,240 |
| 1991-04-30 | 1,570 | 1,580 | 1,570 | 1,580 | 14,000 | 3,160 |
| 1991-04-26 | 1,590 | 1,600 | 1,560 | 1,600 | 47,000 | 3,200 |
| 1991-04-25 | 1,620 | 1,620 | 1,590 | 1,590 | 44,000 | 3,180 |
| 1991-04-24 | 1,570 | 1,600 | 1,550 | 1,590 | 136,000 | 3,180 |
| 1991-04-23 | 1,590 | 1,600 | 1,570 | 1,570 | 51,000 | 3,140 |
| 1991-04-22 | 1,590 | 1,620 | 1,590 | 1,600 | 136,000 | 3,200 |
| 1991-04-19 | 1,630 | 1,630 | 1,590 | 1,620 | 120,000 | 3,240 |
| 1991-04-18 | 1,660 | 1,660 | 1,600 | 1,630 | 89,000 | 3,260 |
| 1991-04-17 | 1,670 | 1,680 | 1,630 | 1,670 | 159,000 | 3,340 |
| 1991-04-16 | 1,610 | 1,680 | 1,600 | 1,650 | 499,000 | 3,300 |
| 1991-04-15 | 1,540 | 1,610 | 1,540 | 1,600 | 174,000 | 3,200 |
| 1991-04-12 | 1,540 | 1,550 | 1,520 | 1,550 | 58,000 | 3,100 |
| 1991-04-11 | 1,540 | 1,550 | 1,520 | 1,540 | 71,000 | 3,080 |
| 1991-04-10 | 1,500 | 1,560 | 1,500 | 1,540 | 119,000 | 3,080 |
| 1991-04-09 | 1,600 | 1,620 | 1,540 | 1,540 | 323,000 | 3,080 |
| 1991-04-08 | 1,530 | 1,590 | 1,510 | 1,590 | 468,000 | 3,180 |
| 1991-04-05 | 1,470 | 1,520 | 1,470 | 1,510 | 578,000 | 3,020 |
| 1991-04-04 | 1,400 | 1,450 | 1,400 | 1,450 | 170,000 | 2,900 |
| 1991-04-03 | 1,420 | 1,430 | 1,400 | 1,430 | 55,000 | 2,860 |
| 1991-04-02 | 1,410 | 1,420 | 1,400 | 1,420 | 29,000 | 2,840 |
| 1991-04-01 | 1,390 | 1,430 | 1,380 | 1,400 | 33,000 | 2,800 |
| 1991-03-29 | 1,350 | 1,400 | 1,350 | 1,400 | 60,000 | 2,800 |
| 1991-03-28 | 1,330 | 1,330 | 1,320 | 1,330 | 28,000 | 2,660 |
| 1991-03-27 | 1,370 | 1,370 | 1,320 | 1,330 | 17,000 | 2,660 |
| 1991-03-26 | 1,360 | 1,360 | 1,320 | 1,330 | 17,000 | 2,660 |
| 1991-03-25 | 1,400 | 1,400 | 1,350 | 1,350 | 28,000 | 2,700 |
| 1991-03-22 | 1,370 | 1,400 | 1,370 | 1,400 | 21,000 | 2,800 |
| 1991-03-20 | 1,400 | 1,400 | 1,360 | 1,370 | 74,000 | 2,740 |
| 1991-03-19 | 1,420 | 1,440 | 1,410 | 1,430 | 59,000 | 2,860 |
| 1991-03-18 | 1,440 | 1,450 | 1,400 | 1,440 | 127,000 | 2,880 |
| 1991-03-15 | 1,400 | 1,480 | 1,400 | 1,440 | 133,000 | 2,880 |
| 1991-03-14 | 1,400 | 1,400 | 1,370 | 1,380 | 116,000 | 2,760 |
| 1991-03-13 | 1,390 | 1,410 | 1,380 | 1,400 | 72,000 | 2,800 |
| 1991-03-12 | 1,360 | 1,400 | 1,360 | 1,400 | 65,000 | 2,800 |
| 1991-03-11 | 1,360 | 1,360 | 1,340 | 1,360 | 76,000 | 2,720 |
| 1991-03-08 | 1,320 | 1,320 | 1,300 | 1,320 | 43,000 | 2,640 |
| 1991-03-07 | 1,350 | 1,350 | 1,320 | 1,320 | 81,000 | 2,640 |
| 1991-03-06 | 1,300 | 1,330 | 1,300 | 1,320 | 114,000 | 2,640 |
| 1991-03-05 | 1,290 | 1,300 | 1,280 | 1,280 | 29,000 | 2,560 |
| 1991-03-04 | 1,290 | 1,290 | 1,280 | 1,290 | 37,000 | 2,580 |
| 1991-03-01 | 1,320 | 1,320 | 1,280 | 1,280 | 41,000 | 2,560 |
| 1991-02-28 | 1,340 | 1,340 | 1,330 | 1,330 | 32,000 | 2,660 |
| 1991-02-27 | 1,350 | 1,380 | 1,350 | 1,350 | 45,000 | 2,700 |
| 1991-02-26 | 1,340 | 1,370 | 1,330 | 1,370 | 67,000 | 2,740 |
| 1991-02-25 | 1,310 | 1,400 | 1,300 | 1,400 | 35,000 | 2,800 |
| 1991-02-22 | 1,380 | 1,390 | 1,330 | 1,330 | 41,000 | 2,660 |
| 1991-02-21 | 1,380 | 1,400 | 1,380 | 1,380 | 95,000 | 2,760 |
| 1991-02-20 | 1,410 | 1,420 | 1,350 | 1,350 | 57,000 | 2,700 |
| 1991-02-19 | 1,330 | 1,420 | 1,330 | 1,420 | 92,000 | 2,840 |
| 1991-02-18 | 1,310 | 1,330 | 1,310 | 1,310 | 83,000 | 2,620 |
| 1991-02-15 | 1,300 | 1,300 | 1,260 | 1,270 | 37,000 | 2,540 |
| 1991-02-14 | 1,290 | 1,310 | 1,270 | 1,300 | 104,000 | 2,600 |
| 1991-02-13 | 1,290 | 1,300 | 1,280 | 1,290 | 38,000 | 2,580 |
| 1991-02-12 | 1,250 | 1,290 | 1,250 | 1,290 | 113,000 | 2,580 |
| 1991-02-08 | 1,280 | 1,290 | 1,250 | 1,270 | 107,000 | 2,540 |
| 1991-02-07 | 1,230 | 1,290 | 1,210 | 1,280 | 102,000 | 2,560 |
| 1991-02-06 | 1,170 | 1,250 | 1,160 | 1,210 | 101,000 | 2,420 |
| 1991-02-05 | 1,070 | 1,150 | 1,060 | 1,130 | 92,000 | 2,260 |
| 1991-02-04 | 1,030 | 1,040 | 1,020 | 1,030 | 48,000 | 2,060 |
| 1991-02-01 | 1,030 | 1,040 | 1,010 | 1,010 | 119,000 | 2,020 |
| 1991-01-31 | 1,040 | 1,050 | 1,020 | 1,020 | 61,000 | 2,040 |
| 1991-01-30 | 1,020 | 1,020 | 1,010 | 1,010 | 33,000 | 2,020 |
| 1991-01-29 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 | 2,000 |
| 1991-01-28 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 2,020 |
| 1991-01-25 | 1,010 | 1,020 | 1,010 | 1,010 | 43,000 | 2,020 |
| 1991-01-24 | 1,010 | 1,020 | 1,010 | 1,010 | 41,000 | 2,020 |
| 1991-01-23 | 1,030 | 1,030 | 1,010 | 1,010 | 21,000 | 2,020 |
| 1991-01-22 | 1,030 | 1,060 | 1,030 | 1,030 | 26,000 | 2,060 |
| 1991-01-21 | 1,090 | 1,090 | 1,060 | 1,070 | 33,000 | 2,140 |
| 1991-01-18 | 1,080 | 1,080 | 1,070 | 1,070 | 54,000 | 2,140 |
| 1991-01-17 | 1,030 | 1,060 | 1,010 | 1,060 | 66,000 | 2,120 |
| 1991-01-16 | 1,080 | 1,080 | 1,030 | 1,030 | 46,000 | 2,060 |
| 1991-01-14 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 | 2,200 |
| 1991-01-11 | 1,090 | 1,100 | 1,080 | 1,090 | 35,000 | 2,180 |
| 1991-01-10 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 | 2,180 |
| 1991-01-09 | 1,100 | 1,110 | 1,100 | 1,100 | 30,000 | 2,200 |
| 1991-01-08 | 1,160 | 1,160 | 1,140 | 1,140 | 42,000 | 2,280 |
| 1991-01-07 | 1,210 | 1,210 | 1,180 | 1,180 | 12,000 | 2,360 |
| 1991-01-04 | 1,150 | 1,190 | 1,150 | 1,190 | 14,000 | 2,380 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
