8214 (株)AOKIホールディングス 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 | 4,820 | 5,000 | 4,820 | 5,000 | 9,000 | 2,272.73 |
| 1991-12-27 | 4,800 | 4,900 | 4,800 | 4,800 | 13,000 | 2,181.82 |
| 1991-12-26 | 4,750 | 4,800 | 4,750 | 4,800 | 25,000 | 2,181.82 |
| 1991-12-25 | 4,660 | 4,700 | 4,550 | 4,600 | 45,000 | 2,090.91 |
| 1991-12-24 | 4,910 | 4,910 | 4,700 | 4,700 | 21,000 | 2,136.36 |
| 1991-12-20 | 5,000 | 5,080 | 4,900 | 4,900 | 23,000 | 2,227.27 |
| 1991-12-19 | 5,180 | 5,200 | 5,100 | 5,100 | 43,000 | 2,318.18 |
| 1991-12-18 | 5,150 | 5,250 | 5,150 | 5,150 | 160,000 | 2,340.91 |
| 1991-12-17 | 4,740 | 5,050 | 4,740 | 5,050 | 57,000 | 2,295.45 |
| 1991-12-16 | 4,710 | 4,800 | 4,710 | 4,720 | 30,000 | 2,145.45 |
| 1991-12-13 | 4,630 | 4,700 | 4,630 | 4,660 | 30,000 | 2,118.18 |
| 1991-12-12 | 4,600 | 4,630 | 4,600 | 4,630 | 24,000 | 2,104.55 |
| 1991-12-11 | 4,580 | 4,590 | 4,490 | 4,590 | 38,000 | 2,086.36 |
| 1991-12-10 | 4,810 | 4,810 | 4,630 | 4,630 | 46,000 | 2,104.55 |
| 1991-12-09 | 4,850 | 4,890 | 4,840 | 4,840 | 11,000 | 2,200 |
| 1991-12-06 | 4,820 | 4,820 | 4,800 | 4,800 | 13,000 | 2,181.82 |
| 1991-12-05 | 4,900 | 4,900 | 4,830 | 4,830 | 16,000 | 2,195.45 |
| 1991-12-04 | 4,830 | 4,900 | 4,830 | 4,900 | 32,000 | 2,227.27 |
| 1991-12-03 | 4,830 | 4,860 | 4,820 | 4,820 | 18,000 | 2,190.91 |
| 1991-12-02 | 4,950 | 4,950 | 4,810 | 4,820 | 26,000 | 2,190.91 |
| 1991-11-29 | 5,000 | 5,000 | 4,950 | 4,950 | 9,000 | 2,250 |
| 1991-11-28 | 4,910 | 5,000 | 4,900 | 5,000 | 13,000 | 2,272.73 |
| 1991-11-27 | 4,950 | 4,950 | 4,900 | 4,900 | 8,000 | 2,227.27 |
| 1991-11-26 | 4,940 | 4,940 | 4,850 | 4,850 | 20,000 | 2,204.55 |
| 1991-11-25 | 5,100 | 5,100 | 4,990 | 4,990 | 28,000 | 2,268.18 |
| 1991-11-22 | 4,900 | 5,000 | 4,800 | 5,000 | 43,000 | 2,272.73 |
| 1991-11-21 | 5,020 | 5,020 | 4,820 | 4,830 | 36,000 | 2,195.45 |
| 1991-11-20 | 5,150 | 5,150 | 5,000 | 5,020 | 36,000 | 2,281.82 |
| 1991-11-19 | 5,300 | 5,310 | 5,200 | 5,200 | 20,000 | 2,363.64 |
| 1991-11-18 | 5,290 | 5,290 | 5,050 | 5,290 | 33,000 | 2,404.55 |
| 1991-11-15 | 5,700 | 5,700 | 5,550 | 5,550 | 16,000 | 2,522.73 |
| 1991-11-14 | 5,800 | 5,800 | 5,700 | 5,700 | 23,000 | 2,590.91 |
| 1991-11-13 | 5,850 | 5,850 | 5,760 | 5,760 | 10,000 | 2,618.18 |
| 1991-11-12 | 5,710 | 5,800 | 5,700 | 5,760 | 44,000 | 2,618.18 |
| 1991-11-11 | 5,800 | 5,810 | 5,600 | 5,600 | 16,000 | 2,545.45 |
| 1991-11-08 | 5,910 | 5,920 | 5,800 | 5,800 | 28,000 | 2,636.36 |
| 1991-11-07 | 5,890 | 5,950 | 5,890 | 5,910 | 18,000 | 2,686.36 |
| 1991-11-06 | 6,010 | 6,010 | 5,950 | 5,950 | 21,000 | 2,704.55 |
| 1991-11-05 | 6,030 | 6,030 | 6,000 | 6,000 | 28,000 | 2,727.27 |
| 1991-11-01 | 6,050 | 6,050 | 6,010 | 6,010 | 21,000 | 2,731.82 |
| 1991-10-31 | 6,100 | 6,100 | 6,050 | 6,050 | 34,000 | 2,750 |
| 1991-10-30 | 6,170 | 6,170 | 6,080 | 6,080 | 43,000 | 2,763.64 |
| 1991-10-29 | 6,180 | 6,190 | 6,150 | 6,170 | 29,000 | 2,804.55 |
| 1991-10-28 | 6,150 | 6,190 | 6,150 | 6,150 | 34,000 | 2,795.45 |
| 1991-10-25 | 6,250 | 6,250 | 6,180 | 6,180 | 46,000 | 2,809.09 |
| 1991-10-24 | 6,130 | 6,290 | 6,130 | 6,240 | 48,000 | 2,836.36 |
| 1991-10-23 | 6,070 | 6,150 | 6,050 | 6,100 | 23,000 | 2,772.73 |
| 1991-10-22 | 6,140 | 6,140 | 6,080 | 6,080 | 34,000 | 2,763.64 |
| 1991-10-21 | 6,190 | 6,250 | 6,110 | 6,120 | 12,000 | 2,781.82 |
| 1991-10-18 | 6,060 | 6,150 | 6,050 | 6,090 | 37,000 | 2,768.18 |
| 1991-10-17 | 6,150 | 6,190 | 6,060 | 6,100 | 39,000 | 2,772.73 |
| 1991-10-16 | 6,200 | 6,240 | 6,150 | 6,200 | 31,000 | 2,818.18 |
| 1991-10-15 | 6,210 | 6,220 | 6,210 | 6,210 | 12,000 | 2,822.73 |
| 1991-10-14 | 6,300 | 6,300 | 6,200 | 6,210 | 16,000 | 2,822.73 |
| 1991-10-11 | 6,120 | 6,230 | 6,100 | 6,230 | 30,000 | 2,831.82 |
| 1991-10-09 | 6,100 | 6,140 | 6,100 | 6,120 | 13,000 | 2,781.82 |
| 1991-10-08 | 6,050 | 6,200 | 6,050 | 6,140 | 21,000 | 2,790.91 |
| 1991-10-07 | 6,300 | 6,350 | 6,100 | 6,100 | 46,000 | 2,772.73 |
| 1991-10-04 | 6,250 | 6,320 | 6,250 | 6,300 | 28,000 | 2,863.64 |
| 1991-10-03 | 6,510 | 6,540 | 6,310 | 6,410 | 33,000 | 2,913.64 |
| 1991-10-02 | 6,640 | 6,670 | 6,590 | 6,590 | 18,000 | 2,995.45 |
| 1991-10-01 | 6,700 | 6,700 | 6,600 | 6,600 | 45,000 | 3,000 |
| 1991-09-30 | 6,780 | 6,800 | 6,780 | 6,800 | 13,000 | 3,090.91 |
| 1991-09-27 | 6,690 | 6,780 | 6,690 | 6,780 | 43,000 | 3,081.82 |
| 1991-09-26 | 6,600 | 6,650 | 6,550 | 6,640 | 34,000 | 3,018.18 |
| 1991-09-25 | 6,400 | 6,490 | 6,390 | 6,490 | 21,000 | 2,950 |
| 1991-09-24 | 6,460 | 6,460 | 6,350 | 6,360 | 30,000 | 2,890.91 |
| 1991-09-20 | 6,570 | 6,600 | 6,400 | 6,400 | 32,000 | 2,909.09 |
| 1991-09-19 | 6,450 | 6,500 | 6,400 | 6,470 | 42,000 | 2,940.91 |
| 1991-09-18 | 6,300 | 6,450 | 6,270 | 6,400 | 55,000 | 2,909.09 |
| 1991-09-17 | 6,200 | 6,300 | 6,200 | 6,300 | 32,000 | 2,863.64 |
| 1991-09-13 | 6,300 | 6,300 | 6,200 | 6,200 | 20,000 | 2,818.18 |
| 1991-09-12 | 6,150 | 6,250 | 6,150 | 6,200 | 31,000 | 2,818.18 |
| 1991-09-11 | 6,200 | 6,200 | 6,150 | 6,150 | 7,000 | 2,795.45 |
| 1991-09-10 | 6,160 | 6,160 | 6,160 | 6,160 | 6,000 | 2,800 |
| 1991-09-09 | 6,100 | 6,200 | 6,100 | 6,150 | 28,000 | 2,795.45 |
| 1991-09-06 | 6,070 | 6,100 | 6,070 | 6,100 | 16,000 | 2,772.73 |
| 1991-09-05 | 6,120 | 6,120 | 6,090 | 6,090 | 5,000 | 2,768.18 |
| 1991-09-04 | 6,300 | 6,300 | 6,230 | 6,230 | 23,000 | 2,831.82 |
| 1991-09-03 | 6,220 | 6,350 | 6,220 | 6,250 | 13,000 | 2,840.91 |
| 1991-09-02 | 6,400 | 6,500 | 6,200 | 6,200 | 21,000 | 2,818.18 |
| 1991-08-30 | 6,350 | 6,420 | 6,350 | 6,420 | 11,000 | 2,918.18 |
| 1991-08-29 | 6,100 | 6,250 | 6,080 | 6,250 | 19,000 | 2,840.91 |
| 1991-08-28 | 6,050 | 6,200 | 6,030 | 6,200 | 22,000 | 2,818.18 |
| 1991-08-27 | 6,000 | 6,050 | 5,980 | 6,000 | 30,000 | 2,727.27 |
| 1991-08-26 | 6,100 | 6,150 | 6,050 | 6,050 | 21,000 | 2,750 |
| 1991-08-23 | 6,450 | 6,450 | 6,150 | 6,150 | 33,000 | 2,795.45 |
| 1991-08-22 | 6,350 | 6,350 | 6,300 | 6,350 | 54,000 | 2,886.36 |
| 1991-08-21 | 6,100 | 6,390 | 6,100 | 6,150 | 59,000 | 2,795.45 |
| 1991-08-20 | 6,110 | 6,110 | 5,980 | 6,100 | 42,000 | 2,772.73 |
| 1991-08-19 | 6,490 | 6,490 | 6,350 | 6,360 | 13,000 | 2,890.91 |
| 1991-08-16 | 6,510 | 6,570 | 6,500 | 6,500 | 25,000 | 2,954.55 |
| 1991-08-15 | 6,590 | 6,600 | 6,510 | 6,510 | 24,000 | 2,959.09 |
| 1991-08-14 | 6,530 | 6,600 | 6,530 | 6,600 | 20,000 | 3,000 |
| 1991-08-13 | 6,590 | 6,590 | 6,450 | 6,520 | 35,000 | 2,963.64 |
| 1991-08-12 | 6,800 | 6,800 | 6,600 | 6,600 | 25,000 | 3,000 |
| 1991-08-09 | 7,000 | 7,000 | 6,820 | 6,820 | 41,000 | 3,100 |
| 1991-08-08 | 7,000 | 7,000 | 6,960 | 6,960 | 17,000 | 3,163.64 |
| 1991-08-07 | 7,080 | 7,150 | 7,030 | 7,030 | 7,000 | 3,195.45 |
| 1991-08-06 | 7,250 | 7,250 | 7,200 | 7,200 | 8,000 | 3,272.73 |
| 1991-08-05 | 7,350 | 7,400 | 7,280 | 7,280 | 16,000 | 3,309.09 |
| 1991-08-02 | 7,100 | 7,410 | 7,100 | 7,380 | 46,000 | 3,354.55 |
| 1991-08-01 | 7,060 | 7,170 | 7,060 | 7,170 | 56,000 | 3,259.09 |
| 1991-07-31 | 7,000 | 7,010 | 6,900 | 7,010 | 52,000 | 3,186.36 |
| 1991-07-30 | 6,900 | 6,990 | 6,880 | 6,900 | 21,000 | 3,136.36 |
| 1991-07-29 | 6,970 | 6,990 | 6,900 | 6,900 | 54,000 | 3,136.36 |
| 1991-07-26 | 6,950 | 6,990 | 6,950 | 6,980 | 29,000 | 3,172.73 |
| 1991-07-25 | 7,000 | 7,000 | 6,970 | 6,970 | 25,000 | 3,168.18 |
| 1991-07-24 | 6,950 | 6,990 | 6,910 | 6,980 | 28,000 | 3,172.73 |
| 1991-07-23 | 6,950 | 7,000 | 6,940 | 6,960 | 21,000 | 3,163.64 |
| 1991-07-22 | 7,090 | 7,090 | 7,000 | 7,050 | 11,000 | 3,204.55 |
| 1991-07-19 | 7,000 | 7,150 | 7,000 | 7,150 | 21,000 | 3,250 |
| 1991-07-18 | 7,170 | 7,170 | 7,050 | 7,100 | 28,000 | 3,227.27 |
| 1991-07-17 | 7,190 | 7,250 | 7,150 | 7,180 | 35,000 | 3,263.64 |
| 1991-07-16 | 7,310 | 7,340 | 7,200 | 7,230 | 40,000 | 3,286.36 |
| 1991-07-15 | 7,280 | 7,310 | 7,250 | 7,250 | 15,000 | 3,295.45 |
| 1991-07-12 | 7,160 | 7,300 | 7,160 | 7,180 | 45,000 | 3,263.64 |
| 1991-07-11 | 7,150 | 7,300 | 7,100 | 7,260 | 70,000 | 3,300 |
| 1991-07-10 | 6,980 | 7,200 | 6,900 | 7,150 | 77,000 | 3,250 |
| 1991-07-09 | 6,900 | 6,990 | 6,590 | 6,950 | 71,000 | 3,159.09 |
| 1991-07-08 | 7,280 | 7,280 | 6,800 | 6,980 | 36,000 | 3,172.73 |
| 1991-07-05 | 7,410 | 7,450 | 7,300 | 7,380 | 50,000 | 3,354.55 |
| 1991-07-04 | 7,480 | 7,580 | 7,450 | 7,500 | 40,000 | 3,409.09 |
| 1991-07-03 | 7,700 | 7,710 | 7,580 | 7,580 | 50,000 | 3,445.45 |
| 1991-07-02 | 7,800 | 7,800 | 7,650 | 7,700 | 45,000 | 3,500 |
| 1991-07-01 | 7,800 | 7,800 | 7,700 | 7,800 | 85,000 | 3,545.45 |
| 1991-06-28 | 7,800 | 7,900 | 7,700 | 7,700 | 170,000 | 3,500 |
| 1991-06-27 | 7,810 | 7,810 | 7,670 | 7,750 | 56,000 | 3,522.73 |
| 1991-06-26 | 7,910 | 8,000 | 7,810 | 7,810 | 185,000 | 3,550 |
| 1991-06-25 | 7,750 | 7,850 | 7,650 | 7,850 | 177,000 | 3,568.18 |
| 1991-06-24 | 8,000 | 8,000 | 7,850 | 7,850 | 76,000 | 3,568.18 |
| 1991-06-21 | 7,990 | 8,080 | 7,940 | 7,960 | 93,000 | 3,618.18 |
| 1991-06-20 | 7,830 | 7,950 | 7,820 | 7,950 | 66,000 | 3,613.64 |
| 1991-06-19 | 8,010 | 8,070 | 7,810 | 7,810 | 159,000 | 3,550 |
| 1991-06-18 | 8,260 | 8,260 | 8,100 | 8,100 | 113,000 | 3,681.82 |
| 1991-06-17 | 8,350 | 8,350 | 8,150 | 8,160 | 64,000 | 3,709.09 |
| 1991-06-14 | 8,140 | 8,440 | 8,120 | 8,250 | 317,000 | 3,750 |
| 1991-06-13 | 7,910 | 8,140 | 7,910 | 8,140 | 248,000 | 3,700 |
| 1991-06-12 | 8,040 | 8,050 | 7,900 | 7,910 | 168,000 | 3,595.45 |
| 1991-06-11 | 7,800 | 8,060 | 7,770 | 7,910 | 454,000 | 3,595.45 |
| 1991-06-10 | 7,980 | 7,990 | 7,850 | 7,850 | 100,000 | 3,568.18 |
| 1991-06-07 | 7,800 | 8,000 | 7,800 | 7,920 | 519,000 | 3,600 |
| 1991-06-06 | 7,870 | 7,870 | 7,770 | 7,790 | 192,000 | 3,540.91 |
| 1991-06-05 | 7,790 | 7,900 | 7,700 | 7,870 | 409,000 | 3,577.27 |
| 1991-06-04 | 7,580 | 7,800 | 7,520 | 7,800 | 254,000 | 3,545.45 |
| 1991-06-03 | 7,510 | 7,550 | 7,510 | 7,530 | 57,000 | 3,422.73 |
| 1991-05-31 | 7,600 | 7,600 | 7,510 | 7,530 | 227,000 | 3,422.73 |
| 1991-05-30 | 7,430 | 7,590 | 7,430 | 7,550 | 240,000 | 3,431.82 |
| 1991-05-29 | 7,200 | 7,500 | 7,200 | 7,410 | 262,000 | 3,368.18 |
| 1991-05-28 | 6,900 | 6,900 | 6,800 | 6,900 | 59,000 | 3,136.36 |
| 1991-05-27 | 6,900 | 6,990 | 6,810 | 6,810 | 89,000 | 3,095.45 |
| 1991-05-24 | 7,050 | 7,100 | 6,970 | 7,100 | 73,000 | 3,227.27 |
| 1991-05-23 | 7,210 | 7,230 | 7,150 | 7,150 | 65,000 | 3,250 |
| 1991-05-22 | 7,350 | 7,350 | 7,210 | 7,220 | 47,000 | 3,281.82 |
| 1991-05-21 | 7,190 | 7,250 | 7,100 | 7,250 | 34,000 | 3,295.45 |
| 1991-05-20 | 7,200 | 7,300 | 7,190 | 7,210 | 24,000 | 3,277.27 |
| 1991-05-17 | 7,250 | 7,300 | 7,200 | 7,300 | 60,000 | 3,318.18 |
| 1991-05-16 | 7,250 | 7,280 | 7,100 | 7,150 | 65,000 | 3,250 |
| 1991-05-15 | 7,280 | 7,290 | 7,200 | 7,230 | 42,000 | 3,286.36 |
| 1991-05-14 | 7,390 | 7,390 | 7,290 | 7,330 | 62,000 | 3,331.82 |
| 1991-05-13 | 7,500 | 7,510 | 7,370 | 7,410 | 40,000 | 3,368.18 |
| 1991-05-10 | 7,480 | 7,530 | 7,480 | 7,500 | 100,000 | 3,409.09 |
| 1991-05-09 | 7,550 | 7,580 | 7,530 | 7,550 | 68,000 | 3,431.82 |
| 1991-05-08 | 7,600 | 7,610 | 7,550 | 7,580 | 81,000 | 3,445.45 |
| 1991-05-07 | 7,610 | 7,610 | 7,520 | 7,590 | 49,000 | 3,450 |
| 1991-05-02 | 7,580 | 7,650 | 7,500 | 7,620 | 189,000 | 3,463.64 |
| 1991-05-01 | 7,200 | 7,540 | 7,150 | 7,480 | 155,000 | 3,400 |
| 1991-04-30 | 7,380 | 7,400 | 7,250 | 7,260 | 50,000 | 3,300 |
| 1991-04-26 | 7,430 | 7,440 | 7,350 | 7,380 | 40,000 | 3,354.55 |
| 1991-04-25 | 7,350 | 7,450 | 7,280 | 7,450 | 110,000 | 3,386.36 |
| 1991-04-24 | 7,350 | 7,400 | 7,250 | 7,350 | 55,000 | 3,340.91 |
| 1991-04-23 | 7,420 | 7,460 | 7,400 | 7,450 | 54,000 | 3,386.36 |
| 1991-04-22 | 7,590 | 7,610 | 7,520 | 7,520 | 185,000 | 3,418.18 |
| 1991-04-19 | 7,460 | 7,610 | 7,400 | 7,610 | 138,000 | 3,459.09 |
| 1991-04-18 | 7,420 | 7,470 | 7,400 | 7,460 | 217,000 | 3,390.91 |
| 1991-04-17 | 7,290 | 7,400 | 7,240 | 7,400 | 113,000 | 3,363.64 |
| 1991-04-16 | 7,300 | 7,300 | 7,220 | 7,290 | 77,000 | 3,313.64 |
| 1991-04-15 | 7,310 | 7,310 | 7,200 | 7,290 | 78,000 | 3,313.64 |
| 1991-04-12 | 7,200 | 7,220 | 7,150 | 7,220 | 108,000 | 3,281.82 |
| 1991-04-11 | 7,290 | 7,290 | 7,150 | 7,220 | 68,000 | 3,281.82 |
| 1991-04-10 | 7,200 | 7,230 | 7,170 | 7,190 | 70,000 | 3,268.18 |
| 1991-04-09 | 7,230 | 7,230 | 7,160 | 7,190 | 51,000 | 3,268.18 |
| 1991-04-08 | 7,380 | 7,380 | 7,250 | 7,250 | 47,000 | 3,295.45 |
| 1991-04-05 | 7,100 | 7,320 | 7,100 | 7,280 | 110,000 | 3,309.09 |
| 1991-04-04 | 7,150 | 7,200 | 7,100 | 7,200 | 63,000 | 3,272.73 |
| 1991-04-03 | 7,450 | 7,450 | 7,150 | 7,150 | 64,000 | 3,250 |
| 1991-04-02 | 7,240 | 7,430 | 7,200 | 7,350 | 387,000 | 3,340.91 |
| 1991-04-01 | 7,400 | 7,490 | 7,270 | 7,340 | 87,000 | 3,336.36 |
| 1991-03-29 | 7,300 | 7,600 | 7,250 | 7,600 | 110,000 | 3,454.55 |
| 1991-03-28 | 7,350 | 7,450 | 7,350 | 7,400 | 48,000 | 3,363.64 |
| 1991-03-27 | 7,400 | 7,450 | 7,300 | 7,450 | 150,000 | 3,386.36 |
| 1991-03-26 | 7,030 | 7,160 | 7,000 | 7,100 | 245,000 | 3,227.27 |
| 1991-03-25 | 8,380 | 8,500 | 8,250 | 8,500 | 129,000 | 2,972.03 |
| 1991-03-22 | 8,400 | 8,400 | 8,310 | 8,320 | 58,000 | 2,909.09 |
| 1991-03-20 | 8,470 | 8,500 | 8,300 | 8,300 | 141,000 | 2,902.10 |
| 1991-03-19 | 8,500 | 8,580 | 8,500 | 8,550 | 102,000 | 2,989.51 |
| 1991-03-18 | 8,540 | 8,590 | 8,500 | 8,550 | 97,000 | 2,989.51 |
| 1991-03-15 | 8,450 | 8,450 | 8,400 | 8,450 | 61,000 | 2,954.55 |
| 1991-03-14 | 8,450 | 8,480 | 8,440 | 8,450 | 52,000 | 2,954.55 |
| 1991-03-13 | 8,450 | 8,450 | 8,400 | 8,440 | 30,000 | 2,951.05 |
| 1991-03-12 | 8,300 | 8,470 | 8,300 | 8,470 | 74,000 | 2,961.54 |
| 1991-03-11 | 8,400 | 8,400 | 8,380 | 8,400 | 20,000 | 2,937.06 |
| 1991-03-08 | 8,460 | 8,470 | 8,390 | 8,410 | 22,000 | 2,940.56 |
| 1991-03-07 | 8,560 | 8,560 | 8,380 | 8,490 | 34,000 | 2,968.53 |
| 1991-03-06 | 8,380 | 8,550 | 8,350 | 8,490 | 83,000 | 2,968.53 |
| 1991-03-05 | 8,390 | 8,390 | 8,230 | 8,380 | 48,000 | 2,930.07 |
| 1991-03-04 | 8,100 | 8,380 | 8,100 | 8,380 | 42,000 | 2,930.07 |
| 1991-03-01 | 8,110 | 8,160 | 8,110 | 8,150 | 18,000 | 2,849.65 |
| 1991-02-28 | 8,060 | 8,150 | 8,050 | 8,100 | 78,000 | 2,832.17 |
| 1991-02-27 | 8,050 | 8,150 | 8,050 | 8,060 | 31,000 | 2,818.18 |
| 1991-02-26 | 8,300 | 8,300 | 8,100 | 8,150 | 43,000 | 2,849.65 |
| 1991-02-25 | 8,390 | 8,400 | 8,300 | 8,400 | 14,000 | 2,937.06 |
| 1991-02-22 | 8,500 | 8,550 | 8,400 | 8,550 | 31,000 | 2,989.51 |
| 1991-02-21 | 8,510 | 8,700 | 8,450 | 8,700 | 37,000 | 3,041.96 |
| 1991-02-20 | 8,600 | 8,700 | 8,600 | 8,650 | 30,000 | 3,024.48 |
| 1991-02-19 | 8,750 | 8,750 | 8,650 | 8,700 | 36,000 | 3,041.96 |
| 1991-02-18 | 8,700 | 8,800 | 8,700 | 8,750 | 34,000 | 3,059.44 |
| 1991-02-15 | 8,650 | 8,650 | 8,530 | 8,650 | 48,000 | 3,024.48 |
| 1991-02-14 | 8,600 | 8,700 | 8,500 | 8,700 | 53,000 | 3,041.96 |
| 1991-02-13 | 8,400 | 8,600 | 8,360 | 8,400 | 53,000 | 2,937.06 |
| 1991-02-12 | 8,250 | 8,400 | 8,210 | 8,360 | 79,000 | 2,923.08 |
| 1991-02-08 | 7,900 | 8,150 | 7,890 | 8,100 | 70,000 | 2,832.17 |
| 1991-02-07 | 7,800 | 7,850 | 7,700 | 7,800 | 18,000 | 2,727.27 |
| 1991-02-06 | 7,950 | 7,950 | 7,800 | 7,800 | 53,000 | 2,727.27 |
| 1991-02-05 | 7,600 | 7,850 | 7,600 | 7,850 | 41,000 | 2,744.76 |
| 1991-02-04 | 7,590 | 7,600 | 7,450 | 7,600 | 14,000 | 2,657.34 |
| 1991-02-01 | 7,500 | 7,600 | 7,350 | 7,600 | 36,000 | 2,657.34 |
| 1991-01-31 | 7,860 | 7,920 | 7,600 | 7,600 | 40,000 | 2,657.34 |
| 1991-01-30 | 7,600 | 7,770 | 7,600 | 7,760 | 118,000 | 2,713.29 |
| 1991-01-29 | 7,040 | 7,400 | 7,000 | 7,400 | 84,000 | 2,587.41 |
| 1991-01-28 | 7,180 | 7,180 | 6,990 | 7,040 | 9,000 | 2,461.54 |
| 1991-01-25 | 7,090 | 7,150 | 7,070 | 7,150 | 21,000 | 2,500 |
| 1991-01-24 | 6,750 | 7,100 | 6,650 | 7,100 | 34,000 | 2,482.52 |
| 1991-01-23 | 6,900 | 6,900 | 6,750 | 6,750 | 20,000 | 2,360.14 |
| 1991-01-22 | 7,000 | 7,000 | 6,900 | 6,940 | 7,000 | 2,426.57 |
| 1991-01-21 | 7,000 | 7,050 | 7,000 | 7,050 | 32,000 | 2,465.03 |
| 1991-01-18 | 7,400 | 7,400 | 7,400 | 7,400 | 18,000 | 2,587.41 |
| 1991-01-17 | 6,790 | 7,300 | 6,790 | 7,300 | 52,000 | 2,552.45 |
| 1991-01-14 | 7,280 | 7,300 | 7,200 | 7,200 | 26,000 | 2,517.48 |
| 1991-01-11 | 7,300 | 7,350 | 7,200 | 7,350 | 53,000 | 2,569.93 |
| 1991-01-10 | 7,300 | 7,320 | 7,290 | 7,320 | 14,000 | 2,559.44 |
| 1991-01-09 | 7,500 | 7,500 | 7,400 | 7,500 | 37,000 | 2,622.38 |
| 1991-01-07 | 7,850 | 7,850 | 7,850 | 7,850 | 5,000 | 2,744.76 |
| 1991-01-04 | 7,890 | 7,900 | 7,790 | 7,900 | 9,000 | 2,762.24 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
