8591 オリックス(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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 3,030 | 3,030 | 2,940 | 2,950 | 33,000 | 245.83 |
| 1991-12-27 | 3,000 | 3,000 | 2,990 | 2,990 | 12,000 | 249.17 |
| 1991-12-26 | 2,990 | 3,000 | 2,990 | 3,000 | 28,000 | 250 |
| 1991-12-25 | 2,880 | 2,990 | 2,880 | 2,990 | 21,000 | 249.17 |
| 1991-12-24 | 2,870 | 2,880 | 2,850 | 2,880 | 27,000 | 240 |
| 1991-12-20 | 2,860 | 2,870 | 2,860 | 2,870 | 41,000 | 239.17 |
| 1991-12-19 | 2,860 | 2,870 | 2,860 | 2,870 | 17,000 | 239.17 |
| 1991-12-18 | 2,950 | 2,950 | 2,850 | 2,900 | 106,000 | 241.67 |
| 1991-12-17 | 3,070 | 3,070 | 3,000 | 3,000 | 48,000 | 250 |
| 1991-12-16 | 3,090 | 3,090 | 3,070 | 3,070 | 27,000 | 255.83 |
| 1991-12-13 | 3,150 | 3,150 | 3,080 | 3,100 | 248,000 | 258.33 |
| 1991-12-12 | 3,140 | 3,140 | 3,100 | 3,100 | 8,000 | 258.33 |
| 1991-12-11 | 3,060 | 3,110 | 3,050 | 3,100 | 36,000 | 258.33 |
| 1991-12-10 | 3,140 | 3,140 | 3,140 | 3,140 | 34,000 | 261.67 |
| 1991-12-09 | 3,150 | 3,150 | 3,140 | 3,140 | 25,000 | 261.67 |
| 1991-12-06 | 3,030 | 3,140 | 2,960 | 3,140 | 74,000 | 261.67 |
| 1991-12-05 | 3,140 | 3,140 | 3,060 | 3,080 | 35,000 | 256.67 |
| 1991-12-04 | 3,130 | 3,150 | 3,090 | 3,090 | 31,000 | 257.50 |
| 1991-12-03 | 3,030 | 3,090 | 3,030 | 3,090 | 13,000 | 257.50 |
| 1991-12-02 | 2,970 | 3,050 | 2,970 | 3,030 | 46,000 | 252.50 |
| 1991-11-29 | 2,960 | 3,020 | 2,960 | 3,020 | 9,000 | 251.67 |
| 1991-11-28 | 2,980 | 3,000 | 2,950 | 2,950 | 12,000 | 245.83 |
| 1991-11-26 | 2,980 | 2,980 | 2,960 | 2,970 | 27,000 | 247.50 |
| 1991-11-25 | 3,060 | 3,090 | 2,950 | 2,970 | 58,000 | 247.50 |
| 1991-11-22 | 3,060 | 3,100 | 3,060 | 3,070 | 55,000 | 255.83 |
| 1991-11-21 | 2,950 | 3,050 | 2,950 | 3,040 | 99,000 | 253.33 |
| 1991-11-20 | 2,990 | 2,990 | 2,920 | 2,930 | 99,000 | 244.17 |
| 1991-11-19 | 3,010 | 3,050 | 3,000 | 3,000 | 32,000 | 250 |
| 1991-11-18 | 2,950 | 2,990 | 2,950 | 2,950 | 52,000 | 245.83 |
| 1991-11-15 | 3,200 | 3,200 | 3,090 | 3,090 | 37,000 | 257.50 |
| 1991-11-14 | 3,310 | 3,310 | 3,200 | 3,200 | 70,000 | 266.67 |
| 1991-11-13 | 3,220 | 3,290 | 3,210 | 3,240 | 50,000 | 270 |
| 1991-11-12 | 3,240 | 3,250 | 3,200 | 3,200 | 44,000 | 266.67 |
| 1991-11-11 | 3,360 | 3,360 | 3,260 | 3,260 | 55,000 | 271.67 |
| 1991-11-08 | 3,410 | 3,410 | 3,370 | 3,380 | 48,000 | 281.67 |
| 1991-11-07 | 3,410 | 3,410 | 3,410 | 3,410 | 22,000 | 284.17 |
| 1991-11-06 | 3,400 | 3,410 | 3,400 | 3,400 | 40,000 | 283.33 |
| 1991-11-05 | 3,390 | 3,410 | 3,330 | 3,390 | 61,000 | 282.50 |
| 1991-11-01 | 3,410 | 3,440 | 3,400 | 3,440 | 35,000 | 286.67 |
| 1991-10-31 | 3,500 | 3,500 | 3,460 | 3,460 | 40,000 | 288.33 |
| 1991-10-30 | 3,540 | 3,540 | 3,500 | 3,510 | 60,000 | 292.50 |
| 1991-10-29 | 3,530 | 3,550 | 3,500 | 3,500 | 18,000 | 291.67 |
| 1991-10-28 | 3,680 | 3,680 | 3,460 | 3,460 | 148,000 | 288.33 |
| 1991-10-25 | 3,720 | 3,720 | 3,680 | 3,680 | 33,000 | 306.67 |
| 1991-10-24 | 3,710 | 3,770 | 3,710 | 3,730 | 100,000 | 310.83 |
| 1991-10-23 | 3,700 | 3,700 | 3,670 | 3,700 | 72,000 | 308.33 |
| 1991-10-22 | 3,700 | 3,700 | 3,680 | 3,690 | 121,000 | 307.50 |
| 1991-10-21 | 3,690 | 3,700 | 3,680 | 3,680 | 48,000 | 306.67 |
| 1991-10-18 | 3,680 | 3,710 | 3,660 | 3,680 | 188,000 | 306.67 |
| 1991-10-17 | 3,590 | 3,670 | 3,580 | 3,670 | 94,000 | 305.83 |
| 1991-10-16 | 3,620 | 3,620 | 3,600 | 3,620 | 27,000 | 301.67 |
| 1991-10-15 | 3,650 | 3,680 | 3,630 | 3,650 | 59,000 | 304.17 |
| 1991-10-14 | 3,620 | 3,620 | 3,600 | 3,600 | 30,000 | 300 |
| 1991-10-11 | 3,620 | 3,660 | 3,600 | 3,620 | 52,000 | 301.67 |
| 1991-10-09 | 3,620 | 3,620 | 3,590 | 3,620 | 33,000 | 301.67 |
| 1991-10-08 | 3,620 | 3,620 | 3,600 | 3,620 | 92,000 | 301.67 |
| 1991-10-07 | 3,640 | 3,690 | 3,610 | 3,620 | 46,000 | 301.67 |
| 1991-10-04 | 3,600 | 3,630 | 3,590 | 3,600 | 160,000 | 300 |
| 1991-10-03 | 3,590 | 3,630 | 3,580 | 3,600 | 101,000 | 300 |
| 1991-10-02 | 3,620 | 3,620 | 3,560 | 3,600 | 253,000 | 300 |
| 1991-10-01 | 3,640 | 3,640 | 3,570 | 3,590 | 69,000 | 299.17 |
| 1991-09-30 | 3,600 | 3,640 | 3,600 | 3,640 | 27,000 | 303.33 |
| 1991-09-27 | 3,660 | 3,690 | 3,620 | 3,650 | 146,000 | 304.17 |
| 1991-09-26 | 3,600 | 3,700 | 3,600 | 3,690 | 119,000 | 307.50 |
| 1991-09-25 | 3,570 | 3,650 | 3,560 | 3,650 | 96,000 | 304.17 |
| 1991-09-24 | 3,540 | 3,610 | 3,540 | 3,570 | 145,000 | 297.50 |
| 1991-09-20 | 3,510 | 3,580 | 3,510 | 3,560 | 106,000 | 296.67 |
| 1991-09-19 | 3,550 | 3,560 | 3,500 | 3,560 | 101,000 | 296.67 |
| 1991-09-18 | 3,530 | 3,530 | 3,500 | 3,510 | 721,000 | 292.50 |
| 1991-09-17 | 3,540 | 3,540 | 3,490 | 3,500 | 33,000 | 291.67 |
| 1991-09-13 | 3,480 | 3,530 | 3,480 | 3,530 | 112,000 | 294.17 |
| 1991-09-12 | 3,520 | 3,560 | 3,480 | 3,530 | 211,000 | 294.17 |
| 1991-09-11 | 3,500 | 3,550 | 3,500 | 3,500 | 273,000 | 291.67 |
| 1991-09-10 | 3,520 | 3,550 | 3,480 | 3,550 | 249,000 | 295.83 |
| 1991-09-09 | 3,430 | 3,530 | 3,420 | 3,520 | 169,000 | 293.33 |
| 1991-09-06 | 3,340 | 3,420 | 3,320 | 3,410 | 157,000 | 284.17 |
| 1991-09-05 | 3,320 | 3,350 | 3,320 | 3,340 | 13,000 | 278.33 |
| 1991-09-04 | 3,300 | 3,350 | 3,300 | 3,350 | 46,000 | 279.17 |
| 1991-09-03 | 3,400 | 3,400 | 3,340 | 3,400 | 17,000 | 283.33 |
| 1991-09-02 | 3,340 | 3,350 | 3,320 | 3,350 | 49,000 | 279.17 |
| 1991-08-30 | 3,200 | 3,350 | 3,200 | 3,350 | 59,000 | 279.17 |
| 1991-08-29 | 3,180 | 3,180 | 3,170 | 3,180 | 27,000 | 265 |
| 1991-08-28 | 3,150 | 3,170 | 3,110 | 3,150 | 34,000 | 262.50 |
| 1991-08-27 | 3,210 | 3,230 | 3,170 | 3,220 | 92,000 | 268.33 |
| 1991-08-26 | 3,300 | 3,300 | 3,200 | 3,200 | 10,000 | 266.67 |
| 1991-08-23 | 3,340 | 3,350 | 3,310 | 3,350 | 7,000 | 279.17 |
| 1991-08-22 | 3,350 | 3,380 | 3,300 | 3,350 | 41,000 | 279.17 |
| 1991-08-21 | 3,350 | 3,350 | 3,300 | 3,300 | 29,000 | 275 |
| 1991-08-20 | 3,350 | 3,350 | 3,200 | 3,350 | 39,000 | 279.17 |
| 1991-08-19 | 3,480 | 3,480 | 3,320 | 3,350 | 31,000 | 279.17 |
| 1991-08-16 | 3,460 | 3,460 | 3,400 | 3,430 | 39,000 | 285.83 |
| 1991-08-15 | 3,390 | 3,510 | 3,390 | 3,510 | 254,000 | 292.50 |
| 1991-08-14 | 3,390 | 3,390 | 3,380 | 3,390 | 58,000 | 282.50 |
| 1991-08-13 | 3,400 | 3,400 | 3,380 | 3,390 | 11,000 | 282.50 |
| 1991-08-12 | 3,400 | 3,410 | 3,380 | 3,410 | 86,000 | 284.17 |
| 1991-08-09 | 3,420 | 3,420 | 3,390 | 3,410 | 89,000 | 284.17 |
| 1991-08-08 | 3,460 | 3,470 | 3,420 | 3,420 | 26,000 | 285 |
| 1991-08-07 | 3,490 | 3,490 | 3,460 | 3,470 | 40,000 | 289.17 |
| 1991-08-06 | 3,480 | 3,500 | 3,470 | 3,500 | 114,000 | 291.67 |
| 1991-08-05 | 3,510 | 3,520 | 3,480 | 3,500 | 226,000 | 291.67 |
| 1991-08-02 | 3,510 | 3,540 | 3,510 | 3,510 | 109,000 | 292.50 |
| 1991-08-01 | 3,510 | 3,550 | 3,500 | 3,510 | 232,000 | 292.50 |
| 1991-07-31 | 3,460 | 3,500 | 3,400 | 3,500 | 308,000 | 291.67 |
| 1991-07-30 | 3,300 | 3,410 | 3,300 | 3,380 | 113,000 | 281.67 |
| 1991-07-29 | 3,360 | 3,360 | 3,260 | 3,260 | 20,000 | 271.67 |
| 1991-07-26 | 3,330 | 3,400 | 3,330 | 3,400 | 24,000 | 283.33 |
| 1991-07-25 | 3,300 | 3,350 | 3,270 | 3,350 | 122,000 | 279.17 |
| 1991-07-24 | 3,290 | 3,300 | 3,260 | 3,260 | 48,000 | 271.67 |
| 1991-07-23 | 3,250 | 3,290 | 3,250 | 3,280 | 11,000 | 273.33 |
| 1991-07-22 | 3,360 | 3,370 | 3,250 | 3,300 | 53,000 | 275 |
| 1991-07-19 | 3,400 | 3,400 | 3,300 | 3,370 | 101,000 | 280.83 |
| 1991-07-18 | 3,330 | 3,380 | 3,310 | 3,380 | 189,000 | 281.67 |
| 1991-07-17 | 3,280 | 3,330 | 3,280 | 3,300 | 138,000 | 275 |
| 1991-07-16 | 3,260 | 3,280 | 3,250 | 3,280 | 91,000 | 273.33 |
| 1991-07-15 | 3,220 | 3,250 | 3,220 | 3,220 | 26,000 | 268.33 |
| 1991-07-12 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 266.67 |
| 1991-07-11 | 3,170 | 3,170 | 3,110 | 3,110 | 40,000 | 259.17 |
| 1991-07-10 | 3,130 | 3,150 | 3,130 | 3,150 | 57,000 | 262.50 |
| 1991-07-09 | 2,990 | 3,170 | 2,990 | 3,130 | 126,000 | 260.83 |
| 1991-07-08 | 3,100 | 3,100 | 2,980 | 2,990 | 67,000 | 249.17 |
| 1991-07-05 | 3,140 | 3,150 | 3,130 | 3,150 | 37,000 | 262.50 |
| 1991-07-04 | 3,100 | 3,200 | 3,050 | 3,140 | 73,000 | 261.67 |
| 1991-07-03 | 3,200 | 3,200 | 3,160 | 3,200 | 111,000 | 266.67 |
| 1991-07-02 | 3,180 | 3,200 | 3,160 | 3,200 | 91,000 | 266.67 |
| 1991-07-01 | 3,000 | 3,150 | 3,000 | 3,100 | 225,000 | 258.33 |
| 1991-06-28 | 3,010 | 3,010 | 3,000 | 3,000 | 29,000 | 250 |
| 1991-06-27 | 2,910 | 3,030 | 2,880 | 3,030 | 104,000 | 252.50 |
| 1991-06-26 | 3,040 | 3,040 | 2,920 | 2,990 | 158,000 | 249.17 |
| 1991-06-25 | 3,090 | 3,090 | 2,960 | 3,000 | 102,000 | 250 |
| 1991-06-24 | 3,150 | 3,160 | 3,090 | 3,100 | 74,000 | 258.33 |
| 1991-06-21 | 3,190 | 3,200 | 3,150 | 3,150 | 112,000 | 262.50 |
| 1991-06-20 | 3,150 | 3,200 | 3,150 | 3,200 | 40,000 | 266.67 |
| 1991-06-19 | 3,250 | 3,260 | 3,170 | 3,170 | 127,000 | 264.17 |
| 1991-06-18 | 3,300 | 3,300 | 3,270 | 3,300 | 82,000 | 275 |
| 1991-06-17 | 3,300 | 3,300 | 3,270 | 3,300 | 85,000 | 275 |
| 1991-06-14 | 3,310 | 3,360 | 3,290 | 3,300 | 88,000 | 275 |
| 1991-06-13 | 3,340 | 3,350 | 3,290 | 3,290 | 118,000 | 274.17 |
| 1991-06-12 | 3,350 | 3,410 | 3,340 | 3,370 | 31,000 | 280.83 |
| 1991-06-11 | 3,340 | 3,350 | 3,330 | 3,330 | 33,000 | 277.50 |
| 1991-06-10 | 3,350 | 3,350 | 3,330 | 3,330 | 17,000 | 277.50 |
| 1991-06-07 | 3,330 | 3,360 | 3,330 | 3,350 | 45,000 | 279.17 |
| 1991-06-06 | 3,310 | 3,310 | 3,260 | 3,260 | 110,000 | 271.67 |
| 1991-06-05 | 3,330 | 3,330 | 3,300 | 3,300 | 76,000 | 275 |
| 1991-06-04 | 3,340 | 3,340 | 3,300 | 3,300 | 48,000 | 275 |
| 1991-06-03 | 3,350 | 3,360 | 3,350 | 3,360 | 41,000 | 280 |
| 1991-05-31 | 3,330 | 3,350 | 3,300 | 3,350 | 130,000 | 279.17 |
| 1991-05-30 | 3,340 | 3,360 | 3,330 | 3,330 | 159,000 | 277.50 |
| 1991-05-29 | 3,350 | 3,350 | 3,330 | 3,340 | 70,000 | 278.33 |
| 1991-05-28 | 3,380 | 3,380 | 3,300 | 3,300 | 14,000 | 275 |
| 1991-05-27 | 3,380 | 3,390 | 3,380 | 3,380 | 19,000 | 281.67 |
| 1991-05-24 | 3,360 | 3,390 | 3,360 | 3,380 | 101,000 | 281.67 |
| 1991-05-23 | 3,380 | 3,390 | 3,370 | 3,380 | 82,000 | 281.67 |
| 1991-05-22 | 3,350 | 3,400 | 3,350 | 3,350 | 65,000 | 279.17 |
| 1991-05-21 | 3,400 | 3,400 | 3,350 | 3,400 | 44,000 | 283.33 |
| 1991-05-20 | 3,450 | 3,450 | 3,400 | 3,400 | 40,000 | 283.33 |
| 1991-05-17 | 3,450 | 3,450 | 3,430 | 3,450 | 210,000 | 287.50 |
| 1991-05-16 | 3,440 | 3,440 | 3,400 | 3,440 | 51,000 | 286.67 |
| 1991-05-15 | 3,480 | 3,480 | 3,450 | 3,470 | 130,000 | 289.17 |
| 1991-05-14 | 3,500 | 3,510 | 3,500 | 3,500 | 13,000 | 291.67 |
| 1991-05-13 | 3,500 | 3,650 | 3,500 | 3,500 | 64,000 | 291.67 |
| 1991-05-10 | 3,460 | 3,510 | 3,460 | 3,500 | 16,000 | 291.67 |
| 1991-05-09 | 3,550 | 3,550 | 3,510 | 3,510 | 16,000 | 292.50 |
| 1991-05-08 | 3,500 | 3,500 | 3,500 | 3,500 | 17,000 | 291.67 |
| 1991-05-07 | 3,660 | 3,660 | 3,570 | 3,600 | 80,000 | 300 |
| 1991-05-02 | 3,580 | 3,700 | 3,580 | 3,700 | 76,000 | 308.33 |
| 1991-05-01 | 3,500 | 3,530 | 3,500 | 3,530 | 110,000 | 294.17 |
| 1991-04-30 | 3,570 | 3,570 | 3,500 | 3,500 | 26,000 | 291.67 |
| 1991-04-26 | 3,510 | 3,530 | 3,500 | 3,520 | 44,000 | 293.33 |
| 1991-04-25 | 3,520 | 3,550 | 3,520 | 3,530 | 46,000 | 294.17 |
| 1991-04-24 | 3,570 | 3,630 | 3,530 | 3,550 | 89,000 | 295.83 |
| 1991-04-23 | 3,550 | 3,630 | 3,550 | 3,560 | 80,000 | 296.67 |
| 1991-04-22 | 3,690 | 3,720 | 3,630 | 3,700 | 73,000 | 308.33 |
| 1991-04-19 | 3,740 | 3,740 | 3,710 | 3,730 | 232,000 | 310.83 |
| 1991-04-18 | 3,770 | 3,800 | 3,740 | 3,790 | 340,000 | 315.83 |
| 1991-04-17 | 3,690 | 3,730 | 3,680 | 3,720 | 724,000 | 310 |
| 1991-04-16 | 3,500 | 3,640 | 3,500 | 3,640 | 467,000 | 303.33 |
| 1991-04-15 | 3,300 | 3,510 | 3,300 | 3,450 | 254,000 | 287.50 |
| 1991-04-12 | 3,270 | 3,340 | 3,260 | 3,290 | 219,000 | 274.17 |
| 1991-04-11 | 3,480 | 3,500 | 3,360 | 3,360 | 85,000 | 280 |
| 1991-04-10 | 3,500 | 3,550 | 3,500 | 3,520 | 85,000 | 293.33 |
| 1991-04-09 | 3,600 | 3,600 | 3,570 | 3,580 | 93,000 | 298.33 |
| 1991-04-08 | 3,620 | 3,670 | 3,620 | 3,650 | 86,000 | 304.17 |
| 1991-04-05 | 3,730 | 3,750 | 3,610 | 3,670 | 234,000 | 305.83 |
| 1991-04-04 | 3,510 | 3,640 | 3,480 | 3,630 | 249,000 | 302.50 |
| 1991-04-03 | 3,500 | 3,550 | 3,450 | 3,460 | 163,000 | 288.33 |
| 1991-04-02 | 3,250 | 3,450 | 3,250 | 3,450 | 92,000 | 287.50 |
| 1991-04-01 | 3,200 | 3,300 | 3,200 | 3,300 | 58,000 | 275 |
| 1991-03-29 | 3,110 | 3,150 | 3,110 | 3,140 | 60,000 | 261.67 |
| 1991-03-28 | 3,150 | 3,160 | 3,050 | 3,100 | 140,000 | 258.33 |
| 1991-03-27 | 3,210 | 3,250 | 3,150 | 3,250 | 42,000 | 270.83 |
| 1991-03-26 | 3,130 | 3,130 | 3,100 | 3,130 | 29,000 | 260.83 |
| 1991-03-25 | 3,150 | 3,150 | 3,050 | 3,150 | 50,000 | 262.50 |
| 1991-03-22 | 3,200 | 3,200 | 3,130 | 3,150 | 85,000 | 262.50 |
| 1991-03-20 | 3,250 | 3,250 | 3,150 | 3,150 | 37,000 | 262.50 |
| 1991-03-19 | 3,230 | 3,250 | 3,200 | 3,250 | 90,000 | 270.83 |
| 1991-03-18 | 3,240 | 3,290 | 3,240 | 3,290 | 39,000 | 274.17 |
| 1991-03-15 | 3,250 | 3,250 | 3,240 | 3,250 | 44,000 | 270.83 |
| 1991-03-14 | 3,230 | 3,270 | 3,230 | 3,240 | 77,000 | 270 |
| 1991-03-13 | 3,240 | 3,270 | 3,180 | 3,250 | 180,000 | 270.83 |
| 1991-03-12 | 3,270 | 3,280 | 3,200 | 3,200 | 51,000 | 266.67 |
| 1991-03-11 | 3,110 | 3,290 | 3,100 | 3,200 | 48,000 | 266.67 |
| 1991-03-08 | 3,150 | 3,180 | 3,100 | 3,100 | 65,000 | 258.33 |
| 1991-03-07 | 3,240 | 3,290 | 3,240 | 3,290 | 51,000 | 274.17 |
| 1991-03-06 | 3,290 | 3,290 | 3,130 | 3,290 | 59,000 | 274.17 |
| 1991-03-05 | 3,120 | 3,250 | 3,120 | 3,250 | 100,000 | 270.83 |
| 1991-03-04 | 3,180 | 3,180 | 3,160 | 3,180 | 27,000 | 265 |
| 1991-03-01 | 3,330 | 3,330 | 3,210 | 3,300 | 63,000 | 275 |
| 1991-02-28 | 3,320 | 3,360 | 3,300 | 3,330 | 140,000 | 277.50 |
| 1991-02-27 | 3,150 | 3,290 | 3,110 | 3,290 | 78,000 | 274.17 |
| 1991-02-26 | 3,150 | 3,200 | 3,130 | 3,180 | 188,000 | 265 |
| 1991-02-25 | 3,000 | 3,100 | 2,940 | 3,100 | 65,000 | 258.33 |
| 1991-02-22 | 2,950 | 3,050 | 2,950 | 3,040 | 62,000 | 253.33 |
| 1991-02-21 | 2,910 | 3,000 | 2,910 | 2,950 | 86,000 | 245.83 |
| 1991-02-20 | 2,950 | 2,980 | 2,950 | 2,950 | 39,000 | 245.83 |
| 1991-02-19 | 3,050 | 3,050 | 2,980 | 3,010 | 63,000 | 250.83 |
| 1991-02-18 | 3,050 | 3,050 | 3,000 | 3,050 | 67,000 | 254.17 |
| 1991-02-15 | 3,020 | 3,020 | 2,900 | 2,980 | 56,000 | 248.33 |
| 1991-02-14 | 3,000 | 3,010 | 2,950 | 2,980 | 70,000 | 248.33 |
| 1991-02-13 | 3,030 | 3,060 | 2,950 | 2,950 | 80,000 | 245.83 |
| 1991-02-12 | 3,050 | 3,060 | 3,030 | 3,030 | 183,000 | 252.50 |
| 1991-02-08 | 2,930 | 3,020 | 2,930 | 2,950 | 149,000 | 245.83 |
| 1991-02-07 | 2,620 | 2,900 | 2,620 | 2,900 | 229,000 | 241.67 |
| 1991-02-06 | 2,440 | 2,650 | 2,440 | 2,620 | 164,000 | 218.33 |
| 1991-02-05 | 2,460 | 2,470 | 2,390 | 2,400 | 146,000 | 200 |
| 1991-02-04 | 2,330 | 2,400 | 2,310 | 2,380 | 59,000 | 198.33 |
| 1991-02-01 | 2,460 | 2,460 | 2,370 | 2,370 | 120,000 | 197.50 |
| 1991-01-31 | 2,520 | 2,550 | 2,450 | 2,460 | 124,000 | 205 |
| 1991-01-30 | 2,590 | 2,590 | 2,510 | 2,520 | 17,000 | 210 |
| 1991-01-29 | 2,680 | 2,700 | 2,590 | 2,600 | 23,000 | 216.67 |
| 1991-01-28 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 | 225 |
| 1991-01-25 | 2,700 | 2,700 | 2,690 | 2,700 | 43,000 | 225 |
| 1991-01-24 | 2,650 | 2,690 | 2,640 | 2,690 | 63,000 | 224.17 |
| 1991-01-23 | 2,650 | 2,650 | 2,640 | 2,650 | 65,000 | 220.83 |
| 1991-01-22 | 2,710 | 2,710 | 2,700 | 2,700 | 6,000 | 225 |
| 1991-01-21 | 2,750 | 2,750 | 2,680 | 2,730 | 35,000 | 227.50 |
| 1991-01-18 | 2,710 | 2,770 | 2,690 | 2,730 | 69,000 | 227.50 |
| 1991-01-17 | 2,550 | 2,630 | 2,500 | 2,630 | 134,000 | 219.17 |
| 1991-01-16 | 2,550 | 2,550 | 2,550 | 2,550 | 33,000 | 212.50 |
| 1991-01-14 | 2,690 | 2,720 | 2,650 | 2,720 | 69,000 | 226.67 |
| 1991-01-11 | 2,670 | 2,700 | 2,630 | 2,700 | 30,000 | 225 |
| 1991-01-10 | 2,670 | 2,700 | 2,610 | 2,700 | 80,000 | 225 |
| 1991-01-09 | 2,690 | 2,690 | 2,660 | 2,670 | 42,000 | 222.50 |
| 1991-01-08 | 2,730 | 2,730 | 2,670 | 2,700 | 50,000 | 225 |
| 1991-01-07 | 2,710 | 2,720 | 2,690 | 2,690 | 16,000 | 224.17 |
| 1991-01-04 | 2,710 | 2,750 | 2,710 | 2,720 | 17,000 | 226.67 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
