8585 (株)オリエントコーポレーション 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 | 960 | 970 | 960 | 970 | 110,000 | 19,400 |
| 1991-12-27 | 954 | 954 | 950 | 950 | 23,000 | 19,000 |
| 1991-12-26 | 950 | 958 | 947 | 954 | 375,000 | 19,080 |
| 1991-12-25 | 959 | 960 | 950 | 960 | 53,000 | 19,200 |
| 1991-12-24 | 964 | 965 | 950 | 960 | 48,000 | 19,200 |
| 1991-12-20 | 965 | 970 | 955 | 965 | 172,000 | 19,300 |
| 1991-12-19 | 972 | 972 | 954 | 968 | 83,000 | 19,360 |
| 1991-12-18 | 956 | 972 | 950 | 972 | 85,000 | 19,440 |
| 1991-12-17 | 971 | 977 | 965 | 975 | 71,000 | 19,500 |
| 1991-12-16 | 980 | 980 | 970 | 978 | 25,000 | 19,560 |
| 1991-12-13 | 990 | 990 | 974 | 984 | 264,000 | 19,680 |
| 1991-12-12 | 980 | 980 | 970 | 979 | 47,000 | 19,580 |
| 1991-12-11 | 984 | 985 | 972 | 985 | 69,000 | 19,700 |
| 1991-12-10 | 975 | 985 | 975 | 984 | 70,000 | 19,680 |
| 1991-12-09 | 960 | 975 | 960 | 975 | 13,000 | 19,500 |
| 1991-12-06 | 951 | 960 | 950 | 960 | 200,000 | 19,200 |
| 1991-12-05 | 973 | 975 | 960 | 960 | 153,000 | 19,200 |
| 1991-12-04 | 975 | 975 | 960 | 975 | 64,000 | 19,500 |
| 1991-12-03 | 985 | 985 | 973 | 985 | 63,000 | 19,700 |
| 1991-12-02 | 989 | 995 | 985 | 985 | 37,000 | 19,700 |
| 1991-11-29 | 990 | 1,030 | 970 | 999 | 210,000 | 19,980 |
| 1991-11-28 | 1,000 | 1,000 | 980 | 995 | 15,000 | 19,900 |
| 1991-11-27 | 975 | 1,020 | 970 | 1,010 | 120,000 | 20,200 |
| 1991-11-26 | 975 | 975 | 960 | 975 | 70,000 | 19,500 |
| 1991-11-25 | 970 | 980 | 969 | 975 | 104,000 | 19,500 |
| 1991-11-22 | 980 | 980 | 970 | 980 | 148,000 | 19,600 |
| 1991-11-21 | 975 | 980 | 970 | 980 | 154,000 | 19,600 |
| 1991-11-20 | 980 | 1,000 | 971 | 980 | 162,000 | 19,600 |
| 1991-11-19 | 1,020 | 1,040 | 980 | 980 | 175,000 | 19,600 |
| 1991-11-18 | 1,020 | 1,020 | 980 | 1,000 | 206,000 | 20,000 |
| 1991-11-15 | 1,040 | 1,060 | 1,020 | 1,050 | 54,000 | 21,000 |
| 1991-11-14 | 1,050 | 1,060 | 1,040 | 1,060 | 141,000 | 21,200 |
| 1991-11-13 | 1,060 | 1,070 | 1,040 | 1,060 | 51,000 | 21,200 |
| 1991-11-12 | 1,020 | 1,080 | 1,020 | 1,060 | 85,000 | 21,200 |
| 1991-11-11 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 | 20,400 |
| 1991-11-08 | 1,020 | 1,050 | 1,000 | 1,050 | 207,000 | 21,000 |
| 1991-11-07 | 1,030 | 1,030 | 1,020 | 1,020 | 103,000 | 20,400 |
| 1991-11-06 | 1,020 | 1,020 | 1,000 | 1,000 | 166,000 | 20,000 |
| 1991-11-05 | 1,030 | 1,040 | 1,010 | 1,020 | 277,000 | 20,400 |
| 1991-11-01 | 1,030 | 1,040 | 1,020 | 1,020 | 138,000 | 20,400 |
| 1991-10-31 | 1,050 | 1,050 | 1,020 | 1,030 | 302,000 | 20,600 |
| 1991-10-30 | 1,080 | 1,080 | 1,050 | 1,060 | 132,000 | 21,200 |
| 1991-10-29 | 1,110 | 1,110 | 1,070 | 1,080 | 150,000 | 21,600 |
| 1991-10-28 | 1,110 | 1,120 | 1,100 | 1,120 | 103,000 | 22,400 |
| 1991-10-25 | 1,120 | 1,120 | 1,100 | 1,120 | 122,000 | 22,400 |
| 1991-10-24 | 1,110 | 1,120 | 1,090 | 1,120 | 287,000 | 22,400 |
| 1991-10-23 | 1,090 | 1,120 | 1,080 | 1,110 | 203,000 | 22,200 |
| 1991-10-22 | 1,120 | 1,120 | 1,090 | 1,100 | 76,000 | 22,000 |
| 1991-10-21 | 1,100 | 1,110 | 1,080 | 1,100 | 252,000 | 22,000 |
| 1991-10-18 | 1,090 | 1,100 | 1,070 | 1,100 | 194,000 | 22,000 |
| 1991-10-17 | 1,080 | 1,080 | 1,060 | 1,080 | 106,000 | 21,600 |
| 1991-10-16 | 1,060 | 1,080 | 1,050 | 1,080 | 124,000 | 21,600 |
| 1991-10-15 | 1,060 | 1,090 | 1,060 | 1,070 | 131,000 | 21,400 |
| 1991-10-14 | 1,070 | 1,080 | 1,050 | 1,050 | 61,000 | 21,000 |
| 1991-10-11 | 1,100 | 1,100 | 1,080 | 1,100 | 87,000 | 22,000 |
| 1991-10-09 | 1,090 | 1,100 | 1,090 | 1,100 | 147,000 | 22,000 |
| 1991-10-08 | 1,080 | 1,110 | 1,080 | 1,110 | 236,000 | 22,200 |
| 1991-10-07 | 1,070 | 1,100 | 1,070 | 1,090 | 300,000 | 21,800 |
| 1991-10-04 | 1,090 | 1,090 | 1,050 | 1,070 | 121,000 | 21,400 |
| 1991-10-03 | 1,100 | 1,100 | 1,060 | 1,060 | 244,000 | 21,200 |
| 1991-10-02 | 1,090 | 1,100 | 1,070 | 1,100 | 242,000 | 22,000 |
| 1991-10-01 | 1,090 | 1,100 | 1,070 | 1,090 | 251,000 | 21,800 |
| 1991-09-30 | 1,080 | 1,100 | 1,060 | 1,100 | 232,000 | 22,000 |
| 1991-09-27 | 1,050 | 1,100 | 1,050 | 1,080 | 257,000 | 21,600 |
| 1991-09-26 | 1,060 | 1,080 | 1,060 | 1,070 | 150,000 | 21,400 |
| 1991-09-25 | 1,070 | 1,100 | 1,070 | 1,100 | 219,000 | 22,000 |
| 1991-09-24 | 1,040 | 1,130 | 1,030 | 1,100 | 525,000 | 22,000 |
| 1991-09-20 | 1,020 | 1,020 | 991 | 1,010 | 520,000 | 20,200 |
| 1991-09-19 | 1,030 | 1,030 | 990 | 1,000 | 279,000 | 20,000 |
| 1991-09-18 | 1,020 | 1,020 | 990 | 1,010 | 586,000 | 20,200 |
| 1991-09-17 | 1,020 | 1,040 | 1,020 | 1,030 | 148,000 | 20,600 |
| 1991-09-13 | 1,000 | 1,020 | 999 | 1,020 | 456,000 | 20,400 |
| 1991-09-12 | 1,000 | 1,000 | 999 | 1,000 | 166,000 | 20,000 |
| 1991-09-11 | 1,010 | 1,010 | 1,000 | 1,000 | 298,000 | 20,000 |
| 1991-09-10 | 1,010 | 1,020 | 1,000 | 1,020 | 88,000 | 20,400 |
| 1991-09-09 | 1,030 | 1,030 | 1,010 | 1,010 | 322,000 | 20,200 |
| 1991-09-06 | 1,040 | 1,040 | 1,010 | 1,030 | 284,000 | 20,600 |
| 1991-09-05 | 1,030 | 1,040 | 1,010 | 1,040 | 102,000 | 20,800 |
| 1991-09-04 | 1,030 | 1,040 | 1,000 | 1,040 | 222,000 | 20,800 |
| 1991-09-03 | 1,070 | 1,080 | 1,030 | 1,050 | 168,000 | 21,000 |
| 1991-09-02 | 1,070 | 1,080 | 1,060 | 1,080 | 198,000 | 21,600 |
| 1991-08-30 | 1,030 | 1,070 | 1,030 | 1,050 | 193,000 | 21,000 |
| 1991-08-29 | 1,010 | 1,040 | 1,010 | 1,030 | 127,000 | 20,600 |
| 1991-08-28 | 1,010 | 1,010 | 1,010 | 1,010 | 59,000 | 20,200 |
| 1991-08-27 | 1,020 | 1,030 | 1,010 | 1,010 | 114,000 | 20,200 |
| 1991-08-26 | 1,050 | 1,050 | 1,020 | 1,020 | 164,000 | 20,400 |
| 1991-08-23 | 1,040 | 1,060 | 1,020 | 1,020 | 151,000 | 20,400 |
| 1991-08-22 | 1,000 | 1,070 | 1,000 | 1,070 | 390,000 | 21,400 |
| 1991-08-21 | 1,000 | 1,020 | 998 | 1,020 | 331,000 | 20,400 |
| 1991-08-20 | 998 | 1,010 | 995 | 1,010 | 238,000 | 20,200 |
| 1991-08-19 | 1,000 | 1,020 | 988 | 1,000 | 220,000 | 20,000 |
| 1991-08-16 | 1,000 | 1,000 | 998 | 998 | 106,000 | 19,960 |
| 1991-08-15 | 995 | 1,010 | 995 | 1,000 | 168,000 | 20,000 |
| 1991-08-14 | 1,000 | 1,000 | 995 | 1,000 | 128,000 | 20,000 |
| 1991-08-13 | 1,010 | 1,010 | 995 | 1,000 | 146,000 | 20,000 |
| 1991-08-12 | 1,030 | 1,030 | 996 | 1,030 | 273,000 | 20,600 |
| 1991-08-09 | 1,030 | 1,030 | 1,020 | 1,030 | 59,000 | 20,600 |
| 1991-08-08 | 1,030 | 1,040 | 1,020 | 1,030 | 59,000 | 20,600 |
| 1991-08-07 | 1,040 | 1,040 | 1,020 | 1,040 | 158,000 | 20,800 |
| 1991-08-06 | 1,040 | 1,040 | 1,030 | 1,040 | 83,000 | 20,800 |
| 1991-08-05 | 1,050 | 1,070 | 1,040 | 1,060 | 100,000 | 21,200 |
| 1991-08-02 | 1,060 | 1,060 | 1,040 | 1,060 | 92,000 | 21,200 |
| 1991-08-01 | 1,070 | 1,070 | 1,050 | 1,070 | 91,000 | 21,400 |
| 1991-07-31 | 1,080 | 1,080 | 1,060 | 1,080 | 167,000 | 21,600 |
| 1991-07-30 | 1,070 | 1,090 | 1,060 | 1,090 | 189,000 | 21,800 |
| 1991-07-29 | 1,080 | 1,080 | 1,060 | 1,070 | 144,000 | 21,400 |
| 1991-07-26 | 1,060 | 1,080 | 1,060 | 1,080 | 134,000 | 21,600 |
| 1991-07-25 | 1,070 | 1,070 | 1,040 | 1,060 | 117,000 | 21,200 |
| 1991-07-24 | 1,050 | 1,070 | 1,030 | 1,070 | 212,000 | 21,400 |
| 1991-07-23 | 1,030 | 1,050 | 1,030 | 1,050 | 190,000 | 21,000 |
| 1991-07-22 | 1,030 | 1,050 | 1,030 | 1,030 | 48,000 | 20,600 |
| 1991-07-19 | 1,030 | 1,050 | 1,020 | 1,050 | 106,000 | 21,000 |
| 1991-07-18 | 1,010 | 1,040 | 1,010 | 1,040 | 138,000 | 20,800 |
| 1991-07-17 | 1,000 | 1,030 | 1,000 | 1,010 | 80,000 | 20,200 |
| 1991-07-16 | 1,010 | 1,040 | 1,010 | 1,030 | 76,000 | 20,600 |
| 1991-07-15 | 1,000 | 1,050 | 1,000 | 1,040 | 256,000 | 20,800 |
| 1991-07-12 | 1,000 | 1,000 | 980 | 1,000 | 95,000 | 20,000 |
| 1991-07-11 | 980 | 1,010 | 970 | 1,010 | 57,000 | 20,200 |
| 1991-07-10 | 980 | 1,010 | 972 | 1,010 | 120,000 | 20,200 |
| 1991-07-09 | 951 | 980 | 920 | 970 | 103,000 | 19,400 |
| 1991-07-08 | 980 | 997 | 961 | 961 | 89,000 | 19,220 |
| 1991-07-05 | 988 | 1,010 | 980 | 1,010 | 119,000 | 20,200 |
| 1991-07-04 | 970 | 1,000 | 964 | 998 | 117,000 | 19,960 |
| 1991-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 125,000 | 20,000 |
| 1991-07-02 | 1,010 | 1,020 | 1,000 | 1,020 | 201,000 | 20,400 |
| 1991-07-01 | 1,040 | 1,040 | 1,020 | 1,020 | 176,000 | 20,400 |
| 1991-06-28 | 1,040 | 1,040 | 1,000 | 1,020 | 195,000 | 20,400 |
| 1991-06-27 | 1,050 | 1,050 | 1,010 | 1,040 | 62,000 | 20,800 |
| 1991-06-26 | 1,040 | 1,060 | 999 | 1,060 | 708,000 | 21,200 |
| 1991-06-25 | 1,060 | 1,060 | 1,010 | 1,050 | 280,000 | 21,000 |
| 1991-06-24 | 1,060 | 1,060 | 1,020 | 1,060 | 120,000 | 21,200 |
| 1991-06-21 | 1,070 | 1,070 | 1,010 | 1,070 | 289,000 | 21,400 |
| 1991-06-20 | 1,030 | 1,070 | 1,000 | 1,070 | 182,000 | 21,400 |
| 1991-06-19 | 1,080 | 1,100 | 1,050 | 1,050 | 98,000 | 21,000 |
| 1991-06-18 | 1,110 | 1,110 | 1,060 | 1,100 | 194,000 | 22,000 |
| 1991-06-17 | 1,100 | 1,100 | 1,090 | 1,100 | 115,000 | 22,000 |
| 1991-06-14 | 1,080 | 1,090 | 1,060 | 1,090 | 381,000 | 21,800 |
| 1991-06-13 | 1,070 | 1,080 | 1,050 | 1,080 | 137,000 | 21,600 |
| 1991-06-12 | 1,100 | 1,100 | 1,060 | 1,080 | 202,000 | 21,600 |
| 1991-06-11 | 1,100 | 1,100 | 1,070 | 1,100 | 201,000 | 22,000 |
| 1991-06-10 | 1,110 | 1,120 | 1,080 | 1,120 | 257,000 | 22,400 |
| 1991-06-07 | 1,110 | 1,120 | 1,090 | 1,120 | 211,000 | 22,400 |
| 1991-06-06 | 1,100 | 1,120 | 1,090 | 1,110 | 199,000 | 22,200 |
| 1991-06-05 | 1,120 | 1,140 | 1,100 | 1,100 | 89,000 | 22,000 |
| 1991-06-04 | 1,140 | 1,140 | 1,100 | 1,140 | 50,000 | 22,800 |
| 1991-06-03 | 1,160 | 1,160 | 1,120 | 1,150 | 128,000 | 23,000 |
| 1991-05-31 | 1,150 | 1,150 | 1,110 | 1,150 | 242,000 | 23,000 |
| 1991-05-30 | 1,110 | 1,130 | 1,100 | 1,130 | 35,000 | 22,600 |
| 1991-05-29 | 1,130 | 1,140 | 1,100 | 1,130 | 230,000 | 22,600 |
| 1991-05-28 | 1,120 | 1,130 | 1,100 | 1,130 | 166,000 | 22,600 |
| 1991-05-27 | 1,100 | 1,130 | 1,100 | 1,120 | 47,000 | 22,400 |
| 1991-05-24 | 1,110 | 1,130 | 1,110 | 1,130 | 114,000 | 22,600 |
| 1991-05-23 | 1,090 | 1,140 | 1,090 | 1,140 | 282,000 | 22,800 |
| 1991-05-22 | 1,130 | 1,130 | 1,090 | 1,090 | 294,000 | 21,800 |
| 1991-05-21 | 1,120 | 1,140 | 1,110 | 1,140 | 117,000 | 22,800 |
| 1991-05-20 | 1,150 | 1,150 | 1,120 | 1,140 | 92,000 | 22,800 |
| 1991-05-17 | 1,160 | 1,160 | 1,110 | 1,150 | 308,000 | 23,000 |
| 1991-05-16 | 1,130 | 1,150 | 1,120 | 1,140 | 125,000 | 22,800 |
| 1991-05-15 | 1,140 | 1,180 | 1,120 | 1,180 | 252,000 | 23,600 |
| 1991-05-14 | 1,130 | 1,140 | 1,110 | 1,140 | 81,000 | 22,800 |
| 1991-05-13 | 1,110 | 1,130 | 1,110 | 1,130 | 163,000 | 22,600 |
| 1991-05-10 | 1,150 | 1,150 | 1,100 | 1,140 | 194,000 | 22,800 |
| 1991-05-09 | 1,080 | 1,130 | 1,070 | 1,130 | 140,000 | 22,600 |
| 1991-05-08 | 1,080 | 1,130 | 1,080 | 1,090 | 135,000 | 21,800 |
| 1991-05-07 | 1,140 | 1,140 | 1,090 | 1,120 | 194,000 | 22,400 |
| 1991-05-02 | 1,130 | 1,130 | 1,110 | 1,130 | 157,000 | 22,600 |
| 1991-05-01 | 1,100 | 1,140 | 1,060 | 1,140 | 204,000 | 22,800 |
| 1991-04-30 | 1,130 | 1,130 | 1,080 | 1,100 | 72,000 | 22,000 |
| 1991-04-26 | 1,100 | 1,120 | 1,090 | 1,110 | 77,000 | 22,200 |
| 1991-04-25 | 1,100 | 1,100 | 1,050 | 1,100 | 168,000 | 22,000 |
| 1991-04-24 | 1,140 | 1,140 | 1,090 | 1,100 | 157,000 | 22,000 |
| 1991-04-23 | 1,130 | 1,150 | 1,100 | 1,150 | 122,000 | 23,000 |
| 1991-04-22 | 1,150 | 1,150 | 1,110 | 1,150 | 162,000 | 23,000 |
| 1991-04-19 | 1,140 | 1,140 | 1,100 | 1,130 | 381,000 | 22,600 |
| 1991-04-18 | 1,180 | 1,180 | 1,140 | 1,150 | 115,000 | 23,000 |
| 1991-04-17 | 1,180 | 1,190 | 1,150 | 1,180 | 223,000 | 23,600 |
| 1991-04-16 | 1,140 | 1,180 | 1,140 | 1,180 | 245,000 | 23,600 |
| 1991-04-15 | 1,140 | 1,160 | 1,140 | 1,160 | 214,000 | 23,200 |
| 1991-04-12 | 1,130 | 1,160 | 1,120 | 1,160 | 180,000 | 23,200 |
| 1991-04-11 | 1,140 | 1,150 | 1,120 | 1,150 | 89,000 | 23,000 |
| 1991-04-10 | 1,140 | 1,170 | 1,140 | 1,170 | 96,000 | 23,400 |
| 1991-04-09 | 1,180 | 1,180 | 1,150 | 1,180 | 160,000 | 23,600 |
| 1991-04-08 | 1,180 | 1,200 | 1,170 | 1,180 | 80,000 | 23,600 |
| 1991-04-05 | 1,190 | 1,210 | 1,170 | 1,200 | 382,000 | 24,000 |
| 1991-04-04 | 1,180 | 1,190 | 1,160 | 1,190 | 248,000 | 23,800 |
| 1991-04-03 | 1,170 | 1,210 | 1,140 | 1,200 | 1,328,000 | 24,000 |
| 1991-04-02 | 1,100 | 1,170 | 1,080 | 1,170 | 497,000 | 23,400 |
| 1991-04-01 | 1,060 | 1,120 | 1,060 | 1,110 | 166,000 | 22,200 |
| 1991-03-29 | 1,120 | 1,120 | 1,080 | 1,100 | 299,000 | 22,000 |
| 1991-03-28 | 1,050 | 1,110 | 1,050 | 1,090 | 98,000 | 21,800 |
| 1991-03-27 | 1,100 | 1,130 | 1,060 | 1,060 | 187,000 | 21,200 |
| 1991-03-26 | 1,110 | 1,120 | 1,080 | 1,110 | 106,000 | 22,200 |
| 1991-03-25 | 1,130 | 1,130 | 1,060 | 1,120 | 408,000 | 22,400 |
| 1991-03-22 | 1,130 | 1,140 | 1,090 | 1,130 | 429,000 | 22,600 |
| 1991-03-20 | 1,110 | 1,130 | 1,100 | 1,110 | 668,000 | 22,200 |
| 1991-03-19 | 1,060 | 1,140 | 1,060 | 1,140 | 1,099,000 | 22,800 |
| 1991-03-18 | 1,070 | 1,090 | 1,060 | 1,080 | 384,000 | 21,600 |
| 1991-03-15 | 1,040 | 1,080 | 1,030 | 1,080 | 541,000 | 21,600 |
| 1991-03-14 | 1,050 | 1,050 | 1,030 | 1,040 | 335,000 | 20,800 |
| 1991-03-13 | 1,050 | 1,060 | 1,030 | 1,060 | 357,000 | 21,200 |
| 1991-03-12 | 1,040 | 1,070 | 1,000 | 1,070 | 415,000 | 21,400 |
| 1991-03-11 | 1,040 | 1,040 | 1,030 | 1,040 | 148,000 | 20,800 |
| 1991-03-08 | 995 | 1,030 | 990 | 1,030 | 346,000 | 20,600 |
| 1991-03-07 | 991 | 1,010 | 991 | 1,010 | 172,000 | 20,200 |
| 1991-03-06 | 990 | 1,010 | 990 | 1,010 | 325,000 | 20,200 |
| 1991-03-05 | 1,010 | 1,020 | 1,000 | 1,010 | 106,000 | 20,200 |
| 1991-03-04 | 1,000 | 1,020 | 999 | 1,020 | 89,000 | 20,400 |
| 1991-03-01 | 1,030 | 1,030 | 990 | 1,020 | 208,000 | 20,400 |
| 1991-02-28 | 1,010 | 1,010 | 990 | 1,010 | 448,000 | 20,200 |
| 1991-02-27 | 1,000 | 1,020 | 1,000 | 1,010 | 161,000 | 20,200 |
| 1991-02-26 | 1,040 | 1,040 | 1,000 | 1,030 | 249,000 | 20,600 |
| 1991-02-25 | 1,040 | 1,040 | 995 | 1,030 | 149,000 | 20,600 |
| 1991-02-22 | 1,020 | 1,020 | 990 | 1,020 | 130,000 | 20,400 |
| 1991-02-21 | 990 | 1,020 | 990 | 1,020 | 211,000 | 20,400 |
| 1991-02-20 | 1,010 | 1,010 | 991 | 1,010 | 156,000 | 20,200 |
| 1991-02-19 | 1,040 | 1,040 | 1,010 | 1,020 | 242,000 | 20,400 |
| 1991-02-18 | 983 | 1,040 | 983 | 1,040 | 271,000 | 20,800 |
| 1991-02-15 | 980 | 989 | 966 | 974 | 125,000 | 19,480 |
| 1991-02-14 | 1,030 | 1,040 | 991 | 991 | 209,000 | 19,820 |
| 1991-02-13 | 989 | 1,030 | 980 | 1,020 | 256,000 | 20,400 |
| 1991-02-12 | 967 | 990 | 965 | 979 | 454,000 | 19,580 |
| 1991-02-08 | 962 | 966 | 955 | 965 | 342,000 | 19,300 |
| 1991-02-07 | 944 | 950 | 930 | 950 | 220,000 | 19,000 |
| 1991-02-06 | 903 | 938 | 903 | 937 | 143,000 | 18,740 |
| 1991-02-05 | 893 | 895 | 880 | 895 | 162,000 | 17,900 |
| 1991-02-04 | 890 | 890 | 882 | 890 | 12,000 | 17,800 |
| 1991-02-01 | 879 | 890 | 875 | 890 | 128,000 | 17,800 |
| 1991-01-31 | 910 | 912 | 896 | 899 | 128,000 | 17,980 |
| 1991-01-30 | 910 | 914 | 905 | 910 | 93,000 | 18,200 |
| 1991-01-29 | 906 | 910 | 906 | 910 | 76,000 | 18,200 |
| 1991-01-28 | 906 | 915 | 900 | 906 | 84,000 | 18,120 |
| 1991-01-25 | 908 | 915 | 905 | 915 | 121,000 | 18,300 |
| 1991-01-24 | 911 | 920 | 901 | 918 | 96,000 | 18,360 |
| 1991-01-23 | 910 | 920 | 903 | 920 | 87,000 | 18,400 |
| 1991-01-22 | 947 | 950 | 930 | 940 | 97,000 | 18,800 |
| 1991-01-21 | 945 | 956 | 940 | 956 | 80,000 | 19,120 |
| 1991-01-18 | 955 | 965 | 940 | 965 | 209,000 | 19,300 |
| 1991-01-17 | 927 | 950 | 926 | 950 | 244,000 | 19,000 |
| 1991-01-16 | 949 | 949 | 921 | 947 | 201,000 | 18,940 |
| 1991-01-14 | 928 | 949 | 928 | 949 | 128,000 | 18,980 |
| 1991-01-11 | 935 | 940 | 925 | 938 | 169,000 | 18,760 |
| 1991-01-10 | 915 | 939 | 915 | 935 | 132,000 | 18,700 |
| 1991-01-09 | 910 | 930 | 910 | 925 | 121,000 | 18,500 |
| 1991-01-08 | 949 | 949 | 920 | 930 | 134,000 | 18,600 |
| 1991-01-07 | 945 | 950 | 944 | 949 | 129,000 | 18,980 |
| 1991-01-04 | 924 | 944 | 924 | 944 | 317,000 | 18,880 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株