8281 ゼビオホールディングス(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 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 3,333.33 |
| 1991-12-25 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 | 3,333.33 |
| 1991-12-24 | 6,010 | 6,050 | 6,000 | 6,050 | 3,000 | 3,361.11 |
| 1991-12-20 | 6,190 | 6,200 | 6,110 | 6,110 | 7,000 | 3,394.44 |
| 1991-12-19 | 6,200 | 6,300 | 6,200 | 6,300 | 13,000 | 3,500 |
| 1991-12-18 | 6,050 | 6,060 | 6,000 | 6,060 | 13,000 | 3,366.67 |
| 1991-12-17 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 | 3,311.11 |
| 1991-12-16 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 | 3,294.44 |
| 1991-12-13 | 5,900 | 5,900 | 5,900 | 5,900 | 14,000 | 3,277.78 |
| 1991-12-11 | 5,450 | 5,550 | 5,450 | 5,500 | 7,000 | 3,055.56 |
| 1991-12-10 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 3,027.78 |
| 1991-12-09 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 3,027.78 |
| 1991-12-06 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 | 3,027.78 |
| 1991-12-05 | 5,490 | 5,490 | 5,470 | 5,470 | 7,000 | 3,038.89 |
| 1991-12-04 | 5,500 | 5,500 | 5,490 | 5,490 | 5,000 | 3,050 |
| 1991-12-03 | 5,510 | 5,510 | 5,510 | 5,510 | 4,000 | 3,061.11 |
| 1991-12-02 | 5,500 | 5,510 | 5,500 | 5,510 | 8,000 | 3,061.11 |
| 1991-11-29 | 5,700 | 5,700 | 5,500 | 5,500 | 8,000 | 3,055.56 |
| 1991-11-28 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 | 3,166.67 |
| 1991-11-27 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 | 3,222.22 |
| 1991-11-25 | 5,800 | 5,810 | 5,700 | 5,700 | 8,000 | 3,166.67 |
| 1991-11-22 | 6,000 | 6,000 | 5,700 | 5,700 | 9,000 | 3,166.67 |
| 1991-11-21 | 6,200 | 6,200 | 6,000 | 6,000 | 11,000 | 3,333.33 |
| 1991-11-20 | 6,390 | 6,390 | 6,300 | 6,300 | 9,000 | 3,500 |
| 1991-11-19 | 6,450 | 6,450 | 6,400 | 6,400 | 6,000 | 3,555.56 |
| 1991-11-18 | 6,400 | 6,400 | 6,400 | 6,400 | 10,000 | 3,555.56 |
| 1991-11-15 | 6,580 | 6,580 | 6,500 | 6,500 | 4,000 | 3,611.11 |
| 1991-11-13 | 6,510 | 6,600 | 6,510 | 6,600 | 12,000 | 3,666.67 |
| 1991-11-12 | 6,510 | 6,510 | 6,510 | 6,510 | 1,000 | 3,616.67 |
| 1991-11-11 | 6,500 | 6,500 | 6,500 | 6,500 | 4,000 | 3,611.11 |
| 1991-11-08 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 3,611.11 |
| 1991-11-07 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 3,611.11 |
| 1991-11-06 | 6,650 | 6,650 | 6,640 | 6,640 | 4,000 | 3,688.89 |
| 1991-11-05 | 6,640 | 6,640 | 6,640 | 6,640 | 3,000 | 3,688.89 |
| 1991-10-30 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 | 3,911.11 |
| 1991-10-29 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 3,944.44 |
| 1991-10-28 | 7,100 | 7,100 | 7,100 | 7,100 | 3,000 | 3,944.44 |
| 1991-10-25 | 7,100 | 7,150 | 7,100 | 7,150 | 6,000 | 3,972.22 |
| 1991-10-24 | 7,100 | 7,140 | 7,100 | 7,140 | 8,000 | 3,966.67 |
| 1991-10-23 | 7,100 | 7,100 | 7,100 | 7,100 | 10,000 | 3,944.44 |
| 1991-10-22 | 7,100 | 7,100 | 7,030 | 7,050 | 7,000 | 3,916.67 |
| 1991-10-18 | 7,060 | 7,100 | 7,060 | 7,100 | 3,000 | 3,944.44 |
| 1991-10-17 | 7,100 | 7,100 | 7,090 | 7,090 | 8,000 | 3,938.89 |
| 1991-10-16 | 7,100 | 7,100 | 7,100 | 7,100 | 9,000 | 3,944.44 |
| 1991-10-15 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 | 3,944.44 |
| 1991-10-14 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 | 3,944.44 |
| 1991-10-11 | 7,070 | 7,100 | 7,070 | 7,100 | 5,000 | 3,944.44 |
| 1991-10-09 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 | 3,916.67 |
| 1991-10-08 | 7,200 | 7,200 | 7,050 | 7,050 | 7,000 | 3,916.67 |
| 1991-10-07 | 7,450 | 7,450 | 7,280 | 7,280 | 6,000 | 4,044.44 |
| 1991-10-04 | 7,500 | 7,500 | 7,500 | 7,500 | 4,000 | 4,166.67 |
| 1991-10-03 | 7,550 | 7,550 | 7,510 | 7,510 | 5,000 | 4,172.22 |
| 1991-10-02 | 7,500 | 7,500 | 7,500 | 7,500 | 4,000 | 4,166.67 |
| 1991-10-01 | 7,500 | 7,500 | 7,500 | 7,500 | 2,000 | 4,166.67 |
| 1991-09-30 | 7,590 | 7,590 | 7,500 | 7,500 | 3,000 | 4,166.67 |
| 1991-09-27 | 7,600 | 7,600 | 7,500 | 7,500 | 21,000 | 4,166.67 |
| 1991-09-26 | 7,280 | 7,700 | 7,280 | 7,700 | 12,000 | 4,277.78 |
| 1991-09-25 | 7,120 | 7,260 | 7,120 | 7,250 | 34,000 | 4,027.78 |
| 1991-09-24 | 7,070 | 7,200 | 7,070 | 7,110 | 9,000 | 3,950 |
| 1991-09-20 | 7,010 | 7,130 | 7,010 | 7,060 | 10,000 | 3,922.22 |
| 1991-09-19 | 6,750 | 6,980 | 6,750 | 6,980 | 9,000 | 3,877.78 |
| 1991-09-18 | 6,690 | 6,800 | 6,690 | 6,800 | 32,000 | 3,777.78 |
| 1991-09-17 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 3,722.22 |
| 1991-09-13 | 6,750 | 6,750 | 6,700 | 6,700 | 4,000 | 3,722.22 |
| 1991-09-12 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 | 3,805.56 |
| 1991-09-11 | 6,860 | 6,860 | 6,850 | 6,850 | 4,000 | 3,805.56 |
| 1991-09-09 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 3,805.56 |
| 1991-09-06 | 6,850 | 6,850 | 6,850 | 6,850 | 5,000 | 3,805.56 |
| 1991-09-05 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 | 3,805.56 |
| 1991-09-04 | 6,900 | 6,900 | 6,900 | 6,900 | 4,000 | 3,833.33 |
| 1991-09-03 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 | 3,833.33 |
| 1991-08-30 | 6,900 | 6,900 | 6,900 | 6,900 | 4,000 | 3,833.33 |
| 1991-08-29 | 6,800 | 6,850 | 6,800 | 6,850 | 5,000 | 3,805.56 |
| 1991-08-28 | 6,700 | 6,800 | 6,700 | 6,800 | 5,000 | 3,777.78 |
| 1991-08-27 | 6,750 | 6,850 | 6,750 | 6,750 | 5,000 | 3,750 |
| 1991-08-26 | 6,960 | 6,960 | 6,950 | 6,950 | 4,000 | 3,861.11 |
| 1991-08-23 | 7,250 | 7,250 | 6,950 | 6,950 | 10,000 | 3,861.11 |
| 1991-08-22 | 7,210 | 7,250 | 7,200 | 7,250 | 13,000 | 4,027.78 |
| 1991-08-21 | 6,810 | 7,010 | 6,810 | 7,010 | 10,000 | 3,894.44 |
| 1991-08-19 | 7,290 | 7,290 | 7,290 | 7,290 | 1,000 | 4,050 |
| 1991-08-15 | 7,360 | 7,400 | 7,360 | 7,380 | 11,000 | 4,100 |
| 1991-08-14 | 7,400 | 7,400 | 7,400 | 7,400 | 2,000 | 4,111.11 |
| 1991-08-12 | 7,500 | 7,500 | 7,310 | 7,400 | 4,000 | 4,111.11 |
| 1991-08-09 | 7,600 | 7,600 | 7,500 | 7,500 | 18,000 | 4,166.67 |
| 1991-08-08 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 | 4,194.44 |
| 1991-08-07 | 7,650 | 7,700 | 7,550 | 7,550 | 13,000 | 4,194.44 |
| 1991-08-06 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 4,333.33 |
| 1991-08-05 | 8,200 | 8,200 | 8,100 | 8,100 | 25,000 | 4,500 |
| 1991-08-02 | 7,610 | 8,100 | 7,600 | 8,100 | 37,000 | 4,500 |
| 1991-08-01 | 7,700 | 7,700 | 7,650 | 7,650 | 20,000 | 4,250 |
| 1991-07-31 | 7,550 | 7,700 | 7,510 | 7,680 | 13,000 | 4,266.67 |
| 1991-07-30 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 | 4,250 |
| 1991-07-29 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 4,277.78 |
| 1991-07-26 | 7,650 | 7,650 | 7,650 | 7,650 | 4,000 | 4,250 |
| 1991-07-25 | 7,690 | 7,700 | 7,600 | 7,600 | 13,000 | 4,222.22 |
| 1991-07-24 | 7,580 | 7,710 | 7,580 | 7,710 | 14,000 | 4,283.33 |
| 1991-07-23 | 7,500 | 7,600 | 7,500 | 7,600 | 9,000 | 4,222.22 |
| 1991-07-22 | 7,690 | 7,690 | 7,650 | 7,650 | 3,000 | 4,250 |
| 1991-07-19 | 7,650 | 7,700 | 7,650 | 7,700 | 2,000 | 4,277.78 |
| 1991-07-18 | 7,650 | 7,650 | 7,550 | 7,550 | 2,000 | 4,194.44 |
| 1991-07-17 | 7,750 | 7,750 | 7,650 | 7,650 | 2,000 | 4,250 |
| 1991-07-16 | 7,760 | 7,760 | 7,760 | 7,760 | 2,000 | 4,311.11 |
| 1991-07-15 | 7,710 | 7,900 | 7,710 | 7,900 | 5,000 | 4,388.89 |
| 1991-07-12 | 7,710 | 7,710 | 7,710 | 7,710 | 2,000 | 4,283.33 |
| 1991-07-11 | 7,700 | 7,700 | 7,700 | 7,700 | 26,000 | 4,277.78 |
| 1991-07-10 | 7,500 | 7,600 | 7,400 | 7,600 | 19,000 | 4,222.22 |
| 1991-07-09 | 7,400 | 7,400 | 7,300 | 7,400 | 7,000 | 4,111.11 |
| 1991-07-08 | 7,500 | 7,510 | 7,400 | 7,500 | 15,000 | 4,166.67 |
| 1991-07-05 | 7,600 | 7,600 | 7,500 | 7,500 | 16,000 | 4,166.67 |
| 1991-07-04 | 7,810 | 7,810 | 7,750 | 7,750 | 29,000 | 4,305.56 |
| 1991-07-03 | 8,060 | 8,060 | 7,960 | 7,960 | 33,000 | 4,422.22 |
| 1991-07-02 | 8,280 | 8,280 | 8,160 | 8,160 | 6,000 | 4,533.33 |
| 1991-07-01 | 8,290 | 8,290 | 8,180 | 8,180 | 10,000 | 4,544.44 |
| 1991-06-28 | 8,270 | 8,300 | 8,270 | 8,290 | 9,000 | 4,605.56 |
| 1991-06-27 | 8,220 | 8,300 | 8,210 | 8,270 | 24,000 | 4,594.44 |
| 1991-06-26 | 8,150 | 8,380 | 8,150 | 8,310 | 52,000 | 4,616.67 |
| 1991-06-25 | 8,150 | 8,250 | 8,050 | 8,250 | 47,000 | 4,583.33 |
| 1991-06-24 | 8,400 | 8,400 | 8,250 | 8,250 | 27,000 | 4,583.33 |
| 1991-06-21 | 8,300 | 8,400 | 8,250 | 8,400 | 22,000 | 4,666.67 |
| 1991-06-20 | 8,230 | 8,300 | 8,200 | 8,210 | 67,000 | 4,561.11 |
| 1991-06-19 | 8,500 | 8,500 | 8,330 | 8,330 | 99,000 | 4,627.78 |
| 1991-06-18 | 8,630 | 8,670 | 8,550 | 8,600 | 85,000 | 4,777.78 |
| 1991-06-17 | 8,700 | 8,750 | 8,600 | 8,600 | 31,000 | 4,777.78 |
| 1991-06-14 | 8,360 | 8,800 | 8,360 | 8,800 | 126,000 | 4,888.89 |
| 1991-06-13 | 8,350 | 8,500 | 8,350 | 8,460 | 77,000 | 4,700 |
| 1991-06-12 | 8,500 | 8,520 | 8,310 | 8,430 | 111,000 | 4,683.33 |
| 1991-06-11 | 8,060 | 8,420 | 8,030 | 8,400 | 176,000 | 4,666.67 |
| 1991-06-10 | 8,100 | 8,180 | 8,060 | 8,130 | 96,000 | 4,516.67 |
| 1991-06-07 | 7,680 | 8,050 | 7,680 | 8,000 | 196,000 | 4,444.44 |
| 1991-06-06 | 7,760 | 7,780 | 7,700 | 7,700 | 13,000 | 4,277.78 |
| 1991-06-05 | 7,700 | 7,760 | 7,700 | 7,760 | 53,000 | 4,311.11 |
| 1991-06-04 | 7,590 | 7,650 | 7,500 | 7,650 | 33,000 | 4,250 |
| 1991-06-03 | 7,530 | 7,600 | 7,510 | 7,590 | 11,000 | 4,216.67 |
| 1991-05-31 | 7,490 | 7,600 | 7,490 | 7,530 | 22,000 | 4,183.33 |
| 1991-05-30 | 7,600 | 7,650 | 7,480 | 7,480 | 36,000 | 4,155.56 |
| 1991-05-29 | 7,210 | 7,400 | 7,200 | 7,400 | 20,000 | 4,111.11 |
| 1991-05-28 | 7,110 | 7,180 | 7,110 | 7,180 | 4,000 | 3,988.89 |
| 1991-05-27 | 7,490 | 7,490 | 7,300 | 7,300 | 6,000 | 4,055.56 |
| 1991-05-24 | 7,550 | 7,590 | 7,490 | 7,550 | 14,000 | 4,194.44 |
| 1991-05-23 | 7,520 | 7,600 | 7,520 | 7,550 | 15,000 | 4,194.44 |
| 1991-05-22 | 7,480 | 7,510 | 7,480 | 7,500 | 25,000 | 4,166.67 |
| 1991-05-21 | 7,470 | 7,480 | 7,390 | 7,470 | 15,000 | 4,150 |
| 1991-05-20 | 7,480 | 7,550 | 7,440 | 7,440 | 8,000 | 4,133.33 |
| 1991-05-17 | 7,300 | 7,570 | 7,300 | 7,500 | 23,000 | 4,166.67 |
| 1991-05-16 | 7,460 | 7,500 | 7,270 | 7,270 | 35,000 | 4,038.89 |
| 1991-05-15 | 7,550 | 7,600 | 7,550 | 7,560 | 18,000 | 4,200 |
| 1991-05-14 | 7,700 | 7,700 | 7,650 | 7,650 | 27,000 | 4,250 |
| 1991-05-13 | 7,700 | 7,890 | 7,700 | 7,800 | 22,000 | 4,333.33 |
| 1991-05-10 | 7,900 | 7,980 | 7,900 | 7,900 | 32,000 | 4,388.89 |
| 1991-05-09 | 7,950 | 8,000 | 7,910 | 7,980 | 41,000 | 4,433.33 |
| 1991-05-08 | 7,900 | 7,980 | 7,870 | 7,950 | 31,000 | 4,416.67 |
| 1991-05-07 | 8,050 | 8,050 | 7,870 | 7,900 | 32,000 | 4,388.89 |
| 1991-05-02 | 7,860 | 8,090 | 7,860 | 8,020 | 105,000 | 4,455.56 |
| 1991-05-01 | 7,600 | 7,910 | 7,500 | 7,850 | 75,000 | 4,361.11 |
| 1991-04-30 | 7,640 | 7,650 | 7,600 | 7,600 | 8,000 | 4,222.22 |
| 1991-04-26 | 7,500 | 7,700 | 7,500 | 7,700 | 25,000 | 4,277.78 |
| 1991-04-25 | 7,690 | 7,790 | 7,600 | 7,600 | 149,000 | 4,222.22 |
| 1991-04-24 | 7,650 | 7,730 | 7,650 | 7,690 | 24,000 | 4,272.22 |
| 1991-04-23 | 7,730 | 7,770 | 7,630 | 7,650 | 74,000 | 4,250 |
| 1991-04-22 | 7,600 | 7,800 | 7,590 | 7,750 | 171,000 | 4,305.56 |
| 1991-04-19 | 7,490 | 7,550 | 7,400 | 7,550 | 65,000 | 4,194.44 |
| 1991-04-18 | 7,500 | 7,510 | 7,500 | 7,500 | 21,000 | 4,166.67 |
| 1991-04-17 | 7,370 | 7,400 | 7,300 | 7,400 | 22,000 | 4,111.11 |
| 1991-04-16 | 7,300 | 7,300 | 7,200 | 7,300 | 40,000 | 4,055.56 |
| 1991-04-15 | 7,300 | 7,340 | 7,110 | 7,210 | 39,000 | 4,005.56 |
| 1991-04-12 | 7,300 | 7,300 | 7,250 | 7,300 | 26,000 | 4,055.56 |
| 1991-04-11 | 7,300 | 7,330 | 7,210 | 7,300 | 6,000 | 4,055.56 |
| 1991-04-10 | 7,380 | 7,400 | 7,290 | 7,300 | 31,000 | 4,055.56 |
| 1991-04-09 | 7,490 | 7,490 | 7,390 | 7,430 | 13,000 | 4,127.78 |
| 1991-04-08 | 7,490 | 7,530 | 7,450 | 7,490 | 41,000 | 4,161.11 |
| 1991-04-05 | 7,300 | 7,500 | 7,300 | 7,410 | 20,000 | 4,116.67 |
| 1991-04-04 | 7,280 | 7,300 | 7,200 | 7,300 | 15,000 | 4,055.56 |
| 1991-04-03 | 7,390 | 7,400 | 7,290 | 7,300 | 9,000 | 4,055.56 |
| 1991-04-02 | 7,400 | 7,400 | 7,300 | 7,400 | 8,000 | 4,111.11 |
| 1991-04-01 | 7,720 | 7,730 | 7,550 | 7,550 | 55,000 | 4,194.44 |
| 1991-03-29 | 7,310 | 7,800 | 7,310 | 7,800 | 120,000 | 4,333.33 |
| 1991-03-28 | 7,250 | 7,250 | 7,100 | 7,250 | 51,000 | 4,027.78 |
| 1991-03-27 | 6,700 | 6,900 | 6,650 | 6,850 | 72,000 | 3,805.56 |
| 1991-03-26 | 6,340 | 6,500 | 6,220 | 6,500 | 56,000 | 3,611.11 |
| 1991-03-25 | 6,360 | 6,370 | 6,300 | 6,340 | 25,000 | 3,522.22 |
| 1991-03-22 | 6,450 | 6,450 | 6,350 | 6,350 | 22,000 | 3,527.78 |
| 1991-03-20 | 6,390 | 6,400 | 6,350 | 6,350 | 68,000 | 3,527.78 |
| 1991-03-19 | 6,400 | 6,440 | 6,320 | 6,400 | 35,000 | 3,555.56 |
| 1991-03-18 | 6,400 | 6,400 | 6,360 | 6,400 | 237,000 | 3,555.56 |
| 1991-03-15 | 6,380 | 6,400 | 6,360 | 6,400 | 32,000 | 3,555.56 |
| 1991-03-14 | 6,400 | 6,400 | 6,350 | 6,390 | 36,000 | 3,550 |
| 1991-03-13 | 6,320 | 6,350 | 6,250 | 6,350 | 15,000 | 3,527.78 |
| 1991-03-12 | 6,400 | 6,400 | 6,300 | 6,300 | 4,000 | 3,500 |
| 1991-03-11 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 | 3,555.56 |
| 1991-03-08 | 6,500 | 6,500 | 6,300 | 6,300 | 4,000 | 3,500 |
| 1991-03-07 | 6,710 | 6,710 | 6,600 | 6,600 | 16,000 | 3,666.67 |
| 1991-03-06 | 6,700 | 6,800 | 6,650 | 6,700 | 106,000 | 3,722.22 |
| 1991-03-05 | 6,200 | 6,600 | 6,200 | 6,600 | 61,000 | 3,666.67 |
| 1991-03-04 | 6,070 | 6,100 | 5,960 | 6,100 | 44,000 | 3,388.89 |
| 1991-03-01 | 6,150 | 6,150 | 6,060 | 6,060 | 23,000 | 3,366.67 |
| 1991-02-28 | 6,100 | 6,200 | 6,100 | 6,100 | 11,000 | 3,388.89 |
| 1991-02-27 | 6,050 | 6,150 | 6,050 | 6,150 | 7,000 | 3,416.67 |
| 1991-02-26 | 6,000 | 6,100 | 6,000 | 6,010 | 16,000 | 3,338.89 |
| 1991-02-25 | 6,100 | 6,100 | 6,000 | 6,000 | 5,000 | 3,333.33 |
| 1991-02-22 | 6,270 | 6,270 | 6,200 | 6,200 | 7,000 | 3,444.44 |
| 1991-02-21 | 6,320 | 6,320 | 6,320 | 6,320 | 1,000 | 3,511.11 |
| 1991-02-20 | 6,300 | 6,400 | 6,300 | 6,400 | 8,000 | 3,555.56 |
| 1991-02-19 | 6,600 | 6,600 | 6,400 | 6,450 | 278,000 | 3,583.33 |
| 1991-02-18 | 6,500 | 6,600 | 6,500 | 6,600 | 75,000 | 3,666.67 |
| 1991-02-15 | 6,400 | 6,400 | 6,300 | 6,400 | 54,000 | 3,555.56 |
| 1991-02-14 | 6,200 | 6,500 | 6,200 | 6,400 | 42,000 | 3,555.56 |
| 1991-02-13 | 6,100 | 6,250 | 6,100 | 6,160 | 31,000 | 3,422.22 |
| 1991-02-12 | 6,010 | 6,200 | 6,010 | 6,010 | 35,000 | 3,338.89 |
| 1991-02-08 | 5,650 | 5,750 | 5,600 | 5,750 | 10,000 | 3,194.44 |
| 1991-02-07 | 5,600 | 5,650 | 5,600 | 5,650 | 16,000 | 3,138.89 |
| 1991-02-06 | 5,600 | 5,600 | 5,550 | 5,550 | 6,000 | 3,083.33 |
| 1991-02-05 | 5,410 | 5,700 | 5,410 | 5,700 | 4,000 | 3,166.67 |
| 1991-02-04 | 5,480 | 5,480 | 5,400 | 5,400 | 5,000 | 3,000 |
| 1991-02-01 | 5,410 | 5,500 | 5,400 | 5,500 | 5,000 | 3,055.56 |
| 1991-01-31 | 5,810 | 5,850 | 5,500 | 5,500 | 29,000 | 3,055.56 |
| 1991-01-29 | 5,080 | 5,310 | 5,080 | 5,310 | 13,000 | 2,950 |
| 1991-01-28 | 5,080 | 5,100 | 5,080 | 5,100 | 9,000 | 2,833.33 |
| 1991-01-25 | 5,050 | 5,090 | 5,050 | 5,090 | 5,000 | 2,827.78 |
| 1991-01-24 | 5,050 | 5,050 | 4,950 | 5,050 | 5,000 | 2,805.56 |
| 1991-01-23 | 5,050 | 5,100 | 5,050 | 5,100 | 3,000 | 2,833.33 |
| 1991-01-22 | 5,080 | 5,110 | 5,080 | 5,100 | 8,000 | 2,833.33 |
| 1991-01-21 | 5,200 | 5,200 | 5,180 | 5,180 | 6,000 | 2,877.78 |
| 1991-01-18 | 5,220 | 5,230 | 5,210 | 5,230 | 5,000 | 2,905.56 |
| 1991-01-17 | 5,190 | 5,220 | 5,170 | 5,210 | 27,000 | 2,894.44 |
| 1991-01-16 | 5,260 | 5,260 | 5,150 | 5,190 | 19,000 | 2,883.33 |
| 1991-01-14 | 5,260 | 5,270 | 5,260 | 5,270 | 8,000 | 2,927.78 |
| 1991-01-11 | 5,170 | 5,210 | 5,150 | 5,210 | 15,000 | 2,894.44 |
| 1991-01-10 | 5,090 | 5,170 | 5,090 | 5,170 | 4,000 | 2,872.22 |
| 1991-01-09 | 5,120 | 5,200 | 5,120 | 5,170 | 22,000 | 2,872.22 |
| 1991-01-08 | 5,210 | 5,250 | 5,210 | 5,240 | 12,000 | 2,911.11 |
| 1991-01-07 | 5,260 | 5,300 | 5,260 | 5,300 | 3,000 | 2,944.44 |
| 1991-01-04 | 5,260 | 5,260 | 5,260 | 5,260 | 1,000 | 2,922.22 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
