8185 (株)チヨダ 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 | 5,960 | 6,010 | 5,960 | 5,960 | 12,000 | 5,960 |
| 1991-12-27 | 5,950 | 5,970 | 5,950 | 5,950 | 22,000 | 5,950 |
| 1991-12-26 | 6,000 | 6,000 | 6,000 | 6,000 | 16,000 | 6,000 |
| 1991-12-25 | 6,100 | 6,100 | 6,000 | 6,000 | 5,000 | 6,000 |
| 1991-12-24 | 6,230 | 6,230 | 6,100 | 6,100 | 17,000 | 6,100 |
| 1991-12-20 | 6,340 | 6,340 | 6,220 | 6,230 | 21,000 | 6,230 |
| 1991-12-19 | 6,360 | 6,380 | 6,170 | 6,350 | 106,000 | 6,350 |
| 1991-12-18 | 6,200 | 6,430 | 6,200 | 6,360 | 148,000 | 6,360 |
| 1991-12-17 | 6,080 | 6,200 | 6,080 | 6,200 | 63,000 | 6,200 |
| 1991-12-16 | 6,100 | 6,100 | 6,050 | 6,080 | 509,000 | 6,080 |
| 1991-12-13 | 5,960 | 6,140 | 5,960 | 6,140 | 2,000 | 6,140 |
| 1991-12-12 | 5,910 | 5,950 | 5,910 | 5,950 | 19,000 | 5,950 |
| 1991-12-11 | 5,900 | 5,900 | 5,870 | 5,890 | 26,000 | 5,890 |
| 1991-12-10 | 5,950 | 5,950 | 5,910 | 5,950 | 12,000 | 5,950 |
| 1991-12-09 | 5,910 | 5,910 | 5,910 | 5,910 | 8,000 | 5,910 |
| 1991-12-06 | 6,100 | 6,100 | 6,000 | 6,000 | 9,000 | 6,000 |
| 1991-12-05 | 6,000 | 6,100 | 5,970 | 6,100 | 6,000 | 6,100 |
| 1991-12-04 | 6,090 | 6,110 | 6,090 | 6,100 | 19,000 | 6,100 |
| 1991-12-03 | 5,870 | 6,050 | 5,870 | 6,050 | 10,000 | 6,050 |
| 1991-12-02 | 6,080 | 6,080 | 5,970 | 5,970 | 15,000 | 5,970 |
| 1991-11-29 | 6,050 | 6,090 | 6,000 | 6,080 | 24,000 | 6,080 |
| 1991-11-28 | 6,010 | 6,010 | 6,000 | 6,010 | 22,000 | 6,010 |
| 1991-11-27 | 6,100 | 6,100 | 6,090 | 6,090 | 12,000 | 6,090 |
| 1991-11-26 | 5,930 | 6,000 | 5,930 | 6,000 | 30,000 | 6,000 |
| 1991-11-25 | 6,000 | 6,000 | 5,890 | 5,930 | 42,000 | 5,930 |
| 1991-11-22 | 5,900 | 6,000 | 5,900 | 6,000 | 23,000 | 6,000 |
| 1991-11-21 | 5,870 | 6,000 | 5,870 | 5,900 | 45,000 | 5,900 |
| 1991-11-20 | 5,950 | 5,950 | 5,900 | 5,900 | 11,000 | 5,900 |
| 1991-11-19 | 6,100 | 6,110 | 5,960 | 6,000 | 51,000 | 6,000 |
| 1991-11-18 | 6,150 | 6,200 | 5,900 | 5,900 | 67,000 | 5,900 |
| 1991-11-15 | 6,400 | 6,400 | 6,350 | 6,350 | 26,000 | 6,350 |
| 1991-11-14 | 6,560 | 6,570 | 6,470 | 6,500 | 28,000 | 6,500 |
| 1991-11-13 | 6,570 | 6,600 | 6,550 | 6,550 | 20,000 | 6,550 |
| 1991-11-12 | 6,560 | 6,600 | 6,560 | 6,580 | 38,000 | 6,580 |
| 1991-11-11 | 6,750 | 6,750 | 6,660 | 6,660 | 22,000 | 6,660 |
| 1991-11-08 | 6,870 | 6,910 | 6,850 | 6,850 | 27,000 | 6,850 |
| 1991-11-07 | 6,910 | 6,950 | 6,900 | 6,950 | 39,000 | 6,950 |
| 1991-11-06 | 7,000 | 7,000 | 6,910 | 6,950 | 42,000 | 6,950 |
| 1991-11-05 | 7,000 | 7,010 | 6,980 | 7,000 | 56,000 | 7,000 |
| 1991-11-01 | 6,950 | 7,010 | 6,950 | 7,000 | 46,000 | 7,000 |
| 1991-10-31 | 7,000 | 7,050 | 7,000 | 7,050 | 41,000 | 7,050 |
| 1991-10-30 | 7,100 | 7,100 | 7,030 | 7,100 | 66,000 | 7,100 |
| 1991-10-29 | 7,160 | 7,170 | 7,120 | 7,120 | 90,000 | 7,120 |
| 1991-10-28 | 7,180 | 7,180 | 7,140 | 7,150 | 125,000 | 7,150 |
| 1991-10-25 | 7,100 | 7,180 | 7,100 | 7,150 | 154,000 | 7,150 |
| 1991-10-24 | 7,000 | 7,180 | 7,000 | 7,140 | 183,000 | 7,140 |
| 1991-10-23 | 6,940 | 7,000 | 6,940 | 7,000 | 83,000 | 7,000 |
| 1991-10-22 | 6,900 | 6,950 | 6,900 | 6,940 | 93,000 | 6,940 |
| 1991-10-21 | 6,940 | 6,950 | 6,930 | 6,940 | 81,000 | 6,940 |
| 1991-10-18 | 6,930 | 6,940 | 6,900 | 6,930 | 85,000 | 6,930 |
| 1991-10-17 | 6,840 | 6,930 | 6,840 | 6,920 | 177,000 | 6,920 |
| 1991-10-16 | 6,940 | 6,940 | 6,870 | 6,940 | 189,000 | 6,940 |
| 1991-10-15 | 6,850 | 6,900 | 6,830 | 6,890 | 202,000 | 6,890 |
| 1991-10-14 | 6,840 | 6,850 | 6,820 | 6,830 | 121,000 | 6,830 |
| 1991-10-11 | 6,830 | 6,950 | 6,820 | 6,830 | 48,000 | 6,830 |
| 1991-10-09 | 6,890 | 6,890 | 6,830 | 6,830 | 104,000 | 6,830 |
| 1991-10-08 | 6,940 | 6,940 | 6,850 | 6,890 | 56,000 | 6,890 |
| 1991-10-07 | 6,950 | 7,000 | 6,940 | 6,940 | 79,000 | 6,940 |
| 1991-10-04 | 7,070 | 7,070 | 6,950 | 7,030 | 31,000 | 7,030 |
| 1991-10-03 | 7,170 | 7,170 | 7,050 | 7,090 | 170,000 | 7,090 |
| 1991-10-02 | 7,000 | 7,100 | 7,000 | 7,100 | 20,000 | 7,100 |
| 1991-10-01 | 7,100 | 7,100 | 7,070 | 7,070 | 84,000 | 7,070 |
| 1991-09-30 | 7,170 | 7,170 | 7,090 | 7,120 | 220,000 | 7,120 |
| 1991-09-27 | 7,110 | 7,160 | 7,100 | 7,140 | 188,000 | 7,140 |
| 1991-09-26 | 6,890 | 7,060 | 6,870 | 7,060 | 155,000 | 7,060 |
| 1991-09-25 | 6,600 | 6,900 | 6,600 | 6,850 | 126,000 | 6,850 |
| 1991-09-24 | 6,650 | 6,750 | 6,650 | 6,700 | 62,000 | 6,700 |
| 1991-09-20 | 6,850 | 6,860 | 6,750 | 6,750 | 93,000 | 6,750 |
| 1991-09-19 | 6,550 | 6,880 | 6,550 | 6,750 | 111,000 | 6,750 |
| 1991-09-18 | 6,560 | 6,700 | 6,560 | 6,650 | 17,000 | 6,650 |
| 1991-09-17 | 6,520 | 6,550 | 6,410 | 6,550 | 39,000 | 6,550 |
| 1991-09-13 | 6,600 | 6,700 | 6,510 | 6,510 | 28,000 | 6,510 |
| 1991-09-12 | 6,600 | 6,700 | 6,600 | 6,700 | 18,000 | 6,700 |
| 1991-09-11 | 6,720 | 6,720 | 6,700 | 6,700 | 10,000 | 6,700 |
| 1991-09-10 | 6,730 | 6,750 | 6,720 | 6,750 | 16,000 | 6,750 |
| 1991-09-09 | 6,720 | 6,730 | 6,720 | 6,720 | 3,000 | 6,720 |
| 1991-09-06 | 6,700 | 6,700 | 6,700 | 6,700 | 3,000 | 6,700 |
| 1991-09-05 | 6,700 | 6,700 | 6,600 | 6,660 | 8,000 | 6,660 |
| 1991-09-04 | 6,740 | 6,750 | 6,700 | 6,700 | 19,000 | 6,700 |
| 1991-09-03 | 6,790 | 6,790 | 6,730 | 6,760 | 30,000 | 6,760 |
| 1991-09-02 | 6,590 | 6,690 | 6,590 | 6,690 | 33,000 | 6,690 |
| 1991-08-30 | 6,450 | 6,500 | 6,430 | 6,500 | 15,000 | 6,500 |
| 1991-08-29 | 6,300 | 6,450 | 6,300 | 6,440 | 31,000 | 6,440 |
| 1991-08-28 | 6,300 | 6,350 | 6,300 | 6,320 | 315,000 | 6,320 |
| 1991-08-27 | 6,200 | 6,400 | 6,200 | 6,210 | 11,000 | 6,210 |
| 1991-08-26 | 8,020 | 8,050 | 7,900 | 8,050 | 124,000 | 6,192.31 |
| 1991-08-23 | 8,350 | 8,350 | 8,000 | 8,020 | 132,000 | 6,169.23 |
| 1991-08-22 | 8,550 | 8,550 | 8,350 | 8,350 | 266,000 | 6,423.08 |
| 1991-08-21 | 8,230 | 8,540 | 8,200 | 8,350 | 144,000 | 6,423.08 |
| 1991-08-20 | 8,310 | 8,310 | 8,150 | 8,150 | 91,000 | 6,269.23 |
| 1991-08-19 | 8,900 | 8,900 | 8,410 | 8,410 | 46,000 | 6,469.23 |
| 1991-08-16 | 9,000 | 9,000 | 8,850 | 9,000 | 21,000 | 6,923.08 |
| 1991-08-15 | 9,070 | 9,070 | 8,950 | 9,060 | 33,000 | 6,969.23 |
| 1991-08-14 | 8,790 | 9,070 | 8,790 | 9,070 | 26,000 | 6,976.92 |
| 1991-08-13 | 8,800 | 8,880 | 8,720 | 8,880 | 61,000 | 6,830.77 |
| 1991-08-12 | 8,870 | 8,950 | 8,870 | 8,900 | 16,000 | 6,846.15 |
| 1991-08-09 | 9,230 | 9,230 | 8,950 | 9,070 | 248,000 | 6,976.92 |
| 1991-08-08 | 9,210 | 9,210 | 9,100 | 9,150 | 74,000 | 7,038.46 |
| 1991-08-07 | 9,250 | 9,260 | 9,160 | 9,200 | 65,000 | 7,076.92 |
| 1991-08-06 | 9,260 | 9,260 | 9,020 | 9,150 | 55,000 | 7,038.46 |
| 1991-08-05 | 9,390 | 9,390 | 9,200 | 9,280 | 50,000 | 7,138.46 |
| 1991-08-02 | 9,070 | 9,410 | 9,060 | 9,340 | 172,000 | 7,184.62 |
| 1991-08-01 | 8,940 | 9,090 | 8,920 | 9,050 | 82,000 | 6,961.54 |
| 1991-07-31 | 8,560 | 8,950 | 8,560 | 8,950 | 54,000 | 6,884.62 |
| 1991-07-30 | 8,500 | 8,620 | 8,500 | 8,600 | 17,000 | 6,615.38 |
| 1991-07-29 | 8,620 | 8,630 | 8,500 | 8,500 | 12,000 | 6,538.46 |
| 1991-07-26 | 8,660 | 8,680 | 8,600 | 8,620 | 30,000 | 6,630.77 |
| 1991-07-25 | 8,630 | 8,680 | 8,590 | 8,650 | 28,000 | 6,653.85 |
| 1991-07-24 | 8,610 | 8,750 | 8,610 | 8,630 | 38,000 | 6,638.46 |
| 1991-07-23 | 8,700 | 8,700 | 8,600 | 8,650 | 51,000 | 6,653.85 |
| 1991-07-22 | 8,700 | 8,700 | 8,700 | 8,700 | 15,000 | 6,692.31 |
| 1991-07-19 | 8,660 | 8,700 | 8,660 | 8,700 | 19,000 | 6,692.31 |
| 1991-07-18 | 8,710 | 8,710 | 8,650 | 8,660 | 27,000 | 6,661.54 |
| 1991-07-17 | 8,800 | 8,800 | 8,690 | 8,700 | 24,000 | 6,692.31 |
| 1991-07-16 | 8,800 | 8,800 | 8,750 | 8,800 | 24,000 | 6,769.23 |
| 1991-07-15 | 8,750 | 8,800 | 8,750 | 8,800 | 14,000 | 6,769.23 |
| 1991-07-12 | 8,750 | 8,810 | 8,650 | 8,750 | 42,000 | 6,730.77 |
| 1991-07-11 | 8,500 | 8,990 | 8,500 | 8,800 | 57,000 | 6,769.23 |
| 1991-07-10 | 8,210 | 8,500 | 8,210 | 8,500 | 47,000 | 6,538.46 |
| 1991-07-09 | 8,000 | 8,250 | 7,800 | 8,150 | 160,000 | 6,269.23 |
| 1991-07-08 | 8,450 | 8,450 | 8,100 | 8,100 | 52,000 | 6,230.77 |
| 1991-07-05 | 8,670 | 8,700 | 8,400 | 8,500 | 91,000 | 6,538.46 |
| 1991-07-04 | 8,850 | 8,850 | 8,450 | 8,700 | 116,000 | 6,692.31 |
| 1991-07-03 | 9,250 | 9,260 | 8,910 | 8,950 | 50,000 | 6,884.62 |
| 1991-07-02 | 9,500 | 9,520 | 9,260 | 9,350 | 50,000 | 7,192.31 |
| 1991-07-01 | 9,280 | 9,500 | 9,200 | 9,500 | 116,000 | 7,307.69 |
| 1991-06-28 | 9,430 | 9,450 | 9,180 | 9,240 | 119,000 | 7,107.69 |
| 1991-06-27 | 9,370 | 9,500 | 9,360 | 9,380 | 111,000 | 7,215.38 |
| 1991-06-26 | 9,470 | 9,670 | 9,360 | 9,470 | 247,000 | 7,284.62 |
| 1991-06-25 | 9,240 | 9,390 | 9,240 | 9,380 | 88,000 | 7,215.38 |
| 1991-06-24 | 9,600 | 9,600 | 9,300 | 9,340 | 88,000 | 7,184.62 |
| 1991-06-21 | 9,490 | 9,550 | 9,430 | 9,530 | 247,000 | 7,330.77 |
| 1991-06-20 | 9,330 | 9,440 | 9,250 | 9,430 | 178,000 | 7,253.85 |
| 1991-06-19 | 9,510 | 9,510 | 9,210 | 9,400 | 186,000 | 7,230.77 |
| 1991-06-18 | 9,390 | 9,550 | 9,340 | 9,500 | 214,000 | 7,307.69 |
| 1991-06-17 | 9,500 | 9,500 | 9,310 | 9,400 | 114,000 | 7,230.77 |
| 1991-06-14 | 9,300 | 9,450 | 9,250 | 9,350 | 177,000 | 7,192.31 |
| 1991-06-13 | 9,250 | 9,300 | 9,150 | 9,300 | 142,000 | 7,153.85 |
| 1991-06-12 | 9,220 | 9,370 | 9,150 | 9,150 | 194,000 | 7,038.46 |
| 1991-06-11 | 8,880 | 9,200 | 8,880 | 9,160 | 207,000 | 7,046.15 |
| 1991-06-10 | 9,000 | 9,000 | 8,790 | 8,880 | 56,000 | 6,830.77 |
| 1991-06-07 | 8,900 | 9,130 | 8,900 | 8,990 | 430,000 | 6,915.38 |
| 1991-06-06 | 8,700 | 8,900 | 8,690 | 8,900 | 166,000 | 6,846.15 |
| 1991-06-05 | 8,850 | 8,950 | 8,700 | 8,800 | 329,000 | 6,769.23 |
| 1991-06-04 | 8,700 | 8,750 | 8,610 | 8,750 | 282,000 | 6,730.77 |
| 1991-06-03 | 8,640 | 8,640 | 8,550 | 8,600 | 34,000 | 6,615.38 |
| 1991-05-31 | 8,660 | 8,720 | 8,540 | 8,640 | 161,000 | 6,646.15 |
| 1991-05-30 | 8,390 | 8,690 | 8,320 | 8,640 | 266,000 | 6,646.15 |
| 1991-05-29 | 7,970 | 8,300 | 7,970 | 8,300 | 70,000 | 6,384.62 |
| 1991-05-28 | 7,900 | 7,950 | 7,850 | 7,950 | 25,000 | 6,115.38 |
| 1991-05-27 | 8,110 | 8,110 | 8,000 | 8,000 | 20,000 | 6,153.85 |
| 1991-05-24 | 8,110 | 8,110 | 8,010 | 8,100 | 24,000 | 6,230.77 |
| 1991-05-23 | 8,100 | 8,200 | 8,100 | 8,150 | 71,000 | 6,269.23 |
| 1991-05-22 | 8,120 | 8,160 | 8,020 | 8,020 | 61,000 | 6,169.23 |
| 1991-05-21 | 7,870 | 8,100 | 7,810 | 8,100 | 62,000 | 6,230.77 |
| 1991-05-20 | 7,900 | 7,900 | 7,870 | 7,870 | 7,000 | 6,053.85 |
| 1991-05-17 | 7,900 | 8,000 | 7,890 | 8,000 | 50,000 | 6,153.85 |
| 1991-05-16 | 7,910 | 7,970 | 7,850 | 7,900 | 62,000 | 6,076.92 |
| 1991-05-15 | 8,130 | 8,150 | 8,070 | 8,100 | 66,000 | 6,230.77 |
| 1991-05-14 | 8,290 | 8,300 | 8,100 | 8,230 | 123,000 | 6,330.77 |
| 1991-05-13 | 8,380 | 8,470 | 8,340 | 8,350 | 108,000 | 6,423.08 |
| 1991-05-10 | 8,150 | 8,500 | 8,150 | 8,480 | 301,000 | 6,523.08 |
| 1991-05-09 | 8,300 | 8,330 | 8,240 | 8,250 | 130,000 | 6,346.15 |
| 1991-05-08 | 8,380 | 8,380 | 8,260 | 8,300 | 110,000 | 6,384.62 |
| 1991-05-07 | 8,500 | 8,500 | 8,310 | 8,390 | 161,000 | 6,453.85 |
| 1991-05-02 | 8,250 | 8,480 | 8,220 | 8,480 | 487,000 | 6,523.08 |
| 1991-05-01 | 7,860 | 8,170 | 7,860 | 8,130 | 305,000 | 6,253.85 |
| 1991-04-30 | 7,900 | 7,900 | 7,820 | 7,860 | 30,000 | 6,046.15 |
| 1991-04-26 | 7,890 | 7,900 | 7,750 | 7,900 | 128,000 | 6,076.92 |
| 1991-04-25 | 7,740 | 7,840 | 7,740 | 7,840 | 222,000 | 6,030.77 |
| 1991-04-24 | 7,900 | 7,900 | 7,700 | 7,700 | 121,000 | 5,923.08 |
| 1991-04-23 | 7,900 | 8,000 | 7,860 | 7,900 | 264,000 | 6,076.92 |
| 1991-04-22 | 7,830 | 8,010 | 7,820 | 7,880 | 397,000 | 6,061.54 |
| 1991-04-19 | 7,390 | 7,790 | 7,330 | 7,730 | 356,000 | 5,946.15 |
| 1991-04-18 | 7,540 | 7,540 | 7,420 | 7,420 | 200,000 | 5,707.69 |
| 1991-04-17 | 7,220 | 7,450 | 7,190 | 7,440 | 206,000 | 5,723.08 |
| 1991-04-16 | 7,220 | 7,270 | 7,200 | 7,220 | 110,000 | 5,553.85 |
| 1991-04-15 | 7,340 | 7,400 | 7,180 | 7,320 | 140,000 | 5,630.77 |
| 1991-04-12 | 7,150 | 7,340 | 7,150 | 7,320 | 336,000 | 5,630.77 |
| 1991-04-11 | 6,910 | 7,060 | 6,910 | 7,060 | 88,000 | 5,430.77 |
| 1991-04-10 | 6,900 | 7,000 | 6,900 | 6,970 | 53,000 | 5,361.54 |
| 1991-04-09 | 7,000 | 7,000 | 6,950 | 7,000 | 50,000 | 5,384.62 |
| 1991-04-08 | 7,080 | 7,150 | 7,000 | 7,030 | 85,000 | 5,407.69 |
| 1991-04-05 | 6,750 | 7,090 | 6,750 | 7,090 | 162,000 | 5,453.85 |
| 1991-04-04 | 6,690 | 6,750 | 6,650 | 6,750 | 60,000 | 5,192.31 |
| 1991-04-03 | 6,700 | 6,750 | 6,700 | 6,700 | 19,000 | 5,153.85 |
| 1991-04-02 | 6,870 | 6,880 | 6,620 | 6,690 | 33,000 | 5,146.15 |
| 1991-04-01 | 6,790 | 6,950 | 6,790 | 6,900 | 237,000 | 5,307.69 |
| 1991-03-29 | 6,800 | 6,850 | 6,690 | 6,760 | 83,000 | 5,200 |
| 1991-03-28 | 6,540 | 6,750 | 6,540 | 6,700 | 58,000 | 5,153.85 |
| 1991-03-27 | 6,270 | 6,390 | 6,210 | 6,390 | 39,000 | 4,915.38 |
| 1991-03-26 | 6,110 | 6,250 | 6,100 | 6,170 | 64,000 | 4,746.15 |
| 1991-03-25 | 6,280 | 6,280 | 6,100 | 6,150 | 33,000 | 4,730.77 |
| 1991-03-22 | 6,300 | 6,300 | 6,250 | 6,290 | 28,000 | 4,838.46 |
| 1991-03-20 | 6,390 | 6,390 | 6,250 | 6,300 | 26,000 | 4,846.15 |
| 1991-03-19 | 6,380 | 6,500 | 6,380 | 6,400 | 26,000 | 4,923.08 |
| 1991-03-18 | 6,470 | 6,500 | 6,470 | 6,480 | 26,000 | 4,984.62 |
| 1991-03-15 | 6,580 | 6,580 | 6,410 | 6,480 | 93,000 | 4,984.62 |
| 1991-03-14 | 6,600 | 6,600 | 6,500 | 6,500 | 29,000 | 5,000 |
| 1991-03-13 | 6,600 | 6,600 | 6,460 | 6,500 | 46,000 | 5,000 |
| 1991-03-12 | 6,540 | 6,550 | 6,450 | 6,510 | 19,000 | 5,007.69 |
| 1991-03-11 | 6,600 | 6,650 | 6,550 | 6,550 | 17,000 | 5,038.46 |
| 1991-03-08 | 6,570 | 6,570 | 6,500 | 6,500 | 17,000 | 5,000 |
| 1991-03-07 | 6,650 | 6,650 | 6,470 | 6,470 | 38,000 | 4,976.92 |
| 1991-03-06 | 6,710 | 6,710 | 6,610 | 6,700 | 171,000 | 5,153.85 |
| 1991-03-05 | 6,700 | 6,790 | 6,510 | 6,610 | 85,000 | 5,084.62 |
| 1991-03-04 | 6,400 | 6,500 | 6,350 | 6,500 | 35,000 | 5,000 |
| 1991-03-01 | 6,160 | 6,300 | 6,150 | 6,300 | 28,000 | 4,846.15 |
| 1991-02-28 | 6,090 | 6,130 | 6,070 | 6,100 | 62,000 | 4,692.31 |
| 1991-02-27 | 6,120 | 6,130 | 6,110 | 6,130 | 14,000 | 4,715.38 |
| 1991-02-26 | 6,100 | 6,200 | 6,060 | 6,200 | 21,000 | 4,769.23 |
| 1991-02-25 | 6,110 | 6,200 | 6,100 | 6,200 | 31,000 | 4,769.23 |
| 1991-02-22 | 6,200 | 6,250 | 6,020 | 6,020 | 78,000 | 4,630.77 |
| 1991-02-21 | 6,220 | 6,280 | 6,130 | 6,200 | 45,000 | 4,769.23 |
| 1991-02-20 | 6,290 | 6,300 | 6,230 | 6,280 | 33,000 | 4,830.77 |
| 1991-02-19 | 6,390 | 6,400 | 6,300 | 6,300 | 53,000 | 4,846.15 |
| 1991-02-18 | 6,360 | 6,400 | 6,360 | 6,370 | 64,000 | 4,900 |
| 1991-02-15 | 6,290 | 6,300 | 6,250 | 6,260 | 38,000 | 4,815.38 |
| 1991-02-14 | 6,300 | 6,400 | 6,200 | 6,250 | 72,000 | 4,807.69 |
| 1991-02-13 | 6,290 | 6,390 | 6,240 | 6,300 | 28,000 | 4,846.15 |
| 1991-02-12 | 6,300 | 6,390 | 6,300 | 6,390 | 37,000 | 4,915.38 |
| 1991-02-08 | 6,210 | 6,210 | 6,200 | 6,200 | 39,000 | 4,769.23 |
| 1991-02-07 | 6,190 | 6,190 | 6,150 | 6,150 | 4,000 | 4,730.77 |
| 1991-02-06 | 6,290 | 6,330 | 6,230 | 6,290 | 34,000 | 4,838.46 |
| 1991-02-05 | 6,150 | 6,200 | 6,150 | 6,190 | 27,000 | 4,761.54 |
| 1991-02-04 | 6,170 | 6,180 | 6,100 | 6,170 | 12,000 | 4,746.15 |
| 1991-02-01 | 6,200 | 6,200 | 6,090 | 6,180 | 17,000 | 4,753.85 |
| 1991-01-31 | 6,430 | 6,430 | 6,200 | 6,200 | 41,000 | 4,769.23 |
| 1991-01-30 | 6,200 | 6,330 | 6,200 | 6,330 | 135,000 | 4,869.23 |
| 1991-01-29 | 5,760 | 6,030 | 5,760 | 6,000 | 92,000 | 4,615.38 |
| 1991-01-28 | 5,660 | 5,730 | 5,520 | 5,730 | 14,000 | 4,407.69 |
| 1991-01-25 | 5,510 | 5,730 | 5,510 | 5,560 | 20,000 | 4,276.92 |
| 1991-01-24 | 5,500 | 5,650 | 5,500 | 5,600 | 14,000 | 4,307.69 |
| 1991-01-23 | 5,550 | 5,600 | 5,550 | 5,600 | 23,000 | 4,307.69 |
| 1991-01-22 | 5,600 | 5,650 | 5,600 | 5,650 | 13,000 | 4,346.15 |
| 1991-01-21 | 5,790 | 5,790 | 5,600 | 5,700 | 24,000 | 4,384.62 |
| 1991-01-18 | 5,710 | 5,710 | 5,690 | 5,690 | 171,000 | 4,376.92 |
| 1991-01-17 | 5,300 | 5,410 | 5,290 | 5,410 | 31,000 | 4,161.54 |
| 1991-01-16 | 5,400 | 5,450 | 5,350 | 5,360 | 18,000 | 4,123.08 |
| 1991-01-14 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 | 4,230.77 |
| 1991-01-11 | 5,400 | 5,500 | 5,350 | 5,500 | 14,000 | 4,230.77 |
| 1991-01-10 | 5,400 | 5,470 | 5,400 | 5,400 | 20,000 | 4,153.85 |
| 1991-01-09 | 5,480 | 5,550 | 5,450 | 5,500 | 14,000 | 4,230.77 |
| 1991-01-08 | 5,790 | 5,790 | 5,490 | 5,580 | 30,000 | 4,292.31 |
| 1991-01-07 | 5,950 | 5,950 | 5,890 | 5,890 | 22,000 | 4,530.77 |
| 1991-01-04 | 5,830 | 5,930 | 5,830 | 5,930 | 11,000 | 4,561.54 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
