9009 京成電鉄(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 | 1,180 | 1,200 | 1,180 | 1,190 | 510,000 | 793.33 |
| 1991-12-27 | 1,190 | 1,200 | 1,160 | 1,160 | 611,000 | 773.33 |
| 1991-12-26 | 1,190 | 1,190 | 1,160 | 1,180 | 587,000 | 786.67 |
| 1991-12-25 | 1,160 | 1,180 | 1,150 | 1,180 | 890,000 | 786.67 |
| 1991-12-24 | 1,200 | 1,210 | 1,130 | 1,150 | 908,000 | 766.67 |
| 1991-12-20 | 1,200 | 1,210 | 1,180 | 1,180 | 432,000 | 786.67 |
| 1991-12-19 | 1,190 | 1,200 | 1,180 | 1,200 | 486,000 | 800 |
| 1991-12-18 | 1,220 | 1,230 | 1,200 | 1,220 | 252,000 | 813.33 |
| 1991-12-17 | 1,250 | 1,270 | 1,230 | 1,230 | 202,000 | 820 |
| 1991-12-16 | 1,250 | 1,270 | 1,250 | 1,250 | 195,000 | 833.33 |
| 1991-12-13 | 1,270 | 1,270 | 1,230 | 1,270 | 2,309,000 | 846.67 |
| 1991-12-12 | 1,200 | 1,230 | 1,190 | 1,210 | 358,000 | 806.67 |
| 1991-12-11 | 1,200 | 1,200 | 1,160 | 1,200 | 853,000 | 800 |
| 1991-12-10 | 1,220 | 1,220 | 1,200 | 1,210 | 446,000 | 806.67 |
| 1991-12-09 | 1,220 | 1,230 | 1,210 | 1,230 | 180,000 | 820 |
| 1991-12-06 | 1,230 | 1,240 | 1,200 | 1,210 | 430,000 | 806.67 |
| 1991-12-05 | 1,250 | 1,250 | 1,220 | 1,230 | 442,000 | 820 |
| 1991-12-04 | 1,220 | 1,280 | 1,220 | 1,280 | 618,000 | 853.33 |
| 1991-12-03 | 1,180 | 1,220 | 1,170 | 1,200 | 731,000 | 800 |
| 1991-12-02 | 1,180 | 1,180 | 1,160 | 1,160 | 509,000 | 773.33 |
| 1991-11-29 | 1,210 | 1,220 | 1,190 | 1,190 | 447,000 | 793.33 |
| 1991-11-28 | 1,210 | 1,220 | 1,200 | 1,200 | 449,000 | 800 |
| 1991-11-27 | 1,240 | 1,260 | 1,220 | 1,220 | 494,000 | 813.33 |
| 1991-11-26 | 1,230 | 1,240 | 1,220 | 1,220 | 328,000 | 813.33 |
| 1991-11-25 | 1,230 | 1,250 | 1,210 | 1,220 | 444,000 | 813.33 |
| 1991-11-22 | 1,260 | 1,270 | 1,240 | 1,240 | 297,000 | 826.67 |
| 1991-11-21 | 1,280 | 1,290 | 1,250 | 1,260 | 456,000 | 840 |
| 1991-11-20 | 1,280 | 1,290 | 1,270 | 1,290 | 669,000 | 860 |
| 1991-11-19 | 1,310 | 1,320 | 1,280 | 1,290 | 680,000 | 860 |
| 1991-11-18 | 1,290 | 1,300 | 1,280 | 1,290 | 814,000 | 860 |
| 1991-11-15 | 1,350 | 1,360 | 1,310 | 1,330 | 645,000 | 886.67 |
| 1991-11-14 | 1,370 | 1,370 | 1,330 | 1,350 | 381,000 | 900 |
| 1991-11-13 | 1,380 | 1,390 | 1,360 | 1,360 | 384,000 | 906.67 |
| 1991-11-12 | 1,340 | 1,370 | 1,340 | 1,370 | 296,000 | 913.33 |
| 1991-11-11 | 1,340 | 1,350 | 1,330 | 1,330 | 399,000 | 886.67 |
| 1991-11-08 | 1,390 | 1,390 | 1,340 | 1,350 | 673,000 | 900 |
| 1991-11-07 | 1,380 | 1,390 | 1,360 | 1,360 | 636,000 | 906.67 |
| 1991-11-06 | 1,390 | 1,390 | 1,370 | 1,380 | 395,000 | 920 |
| 1991-11-05 | 1,420 | 1,420 | 1,400 | 1,410 | 478,000 | 940 |
| 1991-11-01 | 1,420 | 1,430 | 1,390 | 1,420 | 1,024,000 | 946.67 |
| 1991-10-31 | 1,380 | 1,420 | 1,370 | 1,420 | 1,009,000 | 946.67 |
| 1991-10-30 | 1,400 | 1,400 | 1,350 | 1,370 | 1,015,000 | 913.33 |
| 1991-10-29 | 1,420 | 1,440 | 1,380 | 1,380 | 1,942,000 | 920 |
| 1991-10-28 | 1,420 | 1,430 | 1,400 | 1,400 | 435,000 | 933.33 |
| 1991-10-25 | 1,430 | 1,430 | 1,400 | 1,420 | 1,187,000 | 946.67 |
| 1991-10-24 | 1,440 | 1,460 | 1,410 | 1,420 | 3,304,000 | 946.67 |
| 1991-10-23 | 1,380 | 1,420 | 1,380 | 1,420 | 1,194,000 | 946.67 |
| 1991-10-22 | 1,390 | 1,400 | 1,380 | 1,380 | 719,000 | 920 |
| 1991-10-21 | 1,430 | 1,440 | 1,400 | 1,400 | 1,411,000 | 933.33 |
| 1991-10-18 | 1,340 | 1,420 | 1,330 | 1,410 | 2,289,000 | 940 |
| 1991-10-17 | 1,350 | 1,360 | 1,330 | 1,330 | 656,000 | 886.67 |
| 1991-10-16 | 1,350 | 1,360 | 1,340 | 1,360 | 613,000 | 906.67 |
| 1991-10-15 | 1,350 | 1,360 | 1,340 | 1,360 | 525,000 | 906.67 |
| 1991-10-14 | 1,370 | 1,370 | 1,340 | 1,340 | 429,000 | 893.33 |
| 1991-10-11 | 1,380 | 1,380 | 1,350 | 1,360 | 531,000 | 906.67 |
| 1991-10-09 | 1,350 | 1,380 | 1,330 | 1,380 | 1,168,000 | 920 |
| 1991-10-08 | 1,380 | 1,390 | 1,340 | 1,350 | 1,278,000 | 900 |
| 1991-10-07 | 1,420 | 1,420 | 1,390 | 1,390 | 800,000 | 926.67 |
| 1991-10-04 | 1,430 | 1,450 | 1,400 | 1,420 | 1,492,000 | 946.67 |
| 1991-10-03 | 1,390 | 1,440 | 1,390 | 1,430 | 2,585,000 | 953.33 |
| 1991-10-02 | 1,410 | 1,430 | 1,380 | 1,380 | 2,795,000 | 920 |
| 1991-10-01 | 1,340 | 1,420 | 1,340 | 1,410 | 8,142,000 | 940 |
| 1991-09-30 | 1,290 | 1,330 | 1,290 | 1,330 | 909,000 | 886.67 |
| 1991-09-27 | 1,290 | 1,330 | 1,280 | 1,280 | 1,073,000 | 853.33 |
| 1991-09-26 | 1,270 | 1,290 | 1,260 | 1,290 | 475,000 | 860 |
| 1991-09-25 | 1,300 | 1,300 | 1,240 | 1,260 | 822,000 | 840 |
| 1991-09-24 | 1,280 | 1,300 | 1,260 | 1,260 | 1,234,000 | 840 |
| 1991-09-20 | 1,300 | 1,320 | 1,280 | 1,280 | 653,000 | 853.33 |
| 1991-09-19 | 1,280 | 1,330 | 1,270 | 1,280 | 1,365,000 | 853.33 |
| 1991-09-18 | 1,290 | 1,290 | 1,270 | 1,270 | 960,000 | 846.67 |
| 1991-09-17 | 1,310 | 1,310 | 1,280 | 1,290 | 1,347,000 | 860 |
| 1991-09-13 | 1,210 | 1,250 | 1,200 | 1,250 | 3,247,000 | 833.33 |
| 1991-09-12 | 1,200 | 1,230 | 1,200 | 1,200 | 771,000 | 800 |
| 1991-09-11 | 1,190 | 1,210 | 1,190 | 1,210 | 318,000 | 806.67 |
| 1991-09-10 | 1,220 | 1,230 | 1,200 | 1,210 | 474,000 | 806.67 |
| 1991-09-09 | 1,230 | 1,240 | 1,210 | 1,240 | 755,000 | 826.67 |
| 1991-09-06 | 1,180 | 1,240 | 1,180 | 1,230 | 2,942,000 | 820 |
| 1991-09-05 | 1,130 | 1,150 | 1,130 | 1,150 | 1,267,000 | 766.67 |
| 1991-09-04 | 1,140 | 1,160 | 1,120 | 1,120 | 1,679,000 | 746.67 |
| 1991-09-03 | 1,170 | 1,170 | 1,140 | 1,140 | 508,000 | 760 |
| 1991-09-02 | 1,140 | 1,170 | 1,120 | 1,160 | 491,000 | 773.33 |
| 1991-08-30 | 1,150 | 1,150 | 1,130 | 1,140 | 481,000 | 760 |
| 1991-08-29 | 1,120 | 1,150 | 1,120 | 1,140 | 556,000 | 760 |
| 1991-08-28 | 1,100 | 1,110 | 1,090 | 1,110 | 1,034,000 | 740 |
| 1991-08-27 | 1,110 | 1,130 | 1,090 | 1,100 | 2,283,000 | 733.33 |
| 1991-08-26 | 1,140 | 1,150 | 1,110 | 1,110 | 968,000 | 740 |
| 1991-08-23 | 1,170 | 1,180 | 1,140 | 1,140 | 729,000 | 760 |
| 1991-08-22 | 1,230 | 1,230 | 1,190 | 1,190 | 742,000 | 793.33 |
| 1991-08-21 | 1,130 | 1,200 | 1,130 | 1,160 | 1,002,000 | 773.33 |
| 1991-08-20 | 1,140 | 1,180 | 1,080 | 1,120 | 1,210,000 | 746.67 |
| 1991-08-19 | 1,220 | 1,220 | 1,050 | 1,120 | 1,206,000 | 746.67 |
| 1991-08-16 | 1,210 | 1,240 | 1,210 | 1,230 | 661,000 | 820 |
| 1991-08-15 | 1,200 | 1,240 | 1,200 | 1,210 | 808,000 | 806.67 |
| 1991-08-14 | 1,190 | 1,210 | 1,190 | 1,200 | 725,000 | 800 |
| 1991-08-13 | 1,200 | 1,210 | 1,170 | 1,190 | 1,412,000 | 793.33 |
| 1991-08-12 | 1,250 | 1,250 | 1,200 | 1,200 | 642,000 | 800 |
| 1991-08-09 | 1,260 | 1,270 | 1,250 | 1,250 | 368,000 | 833.33 |
| 1991-08-08 | 1,280 | 1,280 | 1,260 | 1,260 | 685,000 | 840 |
| 1991-08-07 | 1,260 | 1,290 | 1,250 | 1,270 | 592,000 | 846.67 |
| 1991-08-06 | 1,280 | 1,280 | 1,260 | 1,260 | 372,000 | 840 |
| 1991-08-05 | 1,300 | 1,310 | 1,270 | 1,270 | 278,000 | 846.67 |
| 1991-08-02 | 1,310 | 1,320 | 1,300 | 1,310 | 288,000 | 873.33 |
| 1991-08-01 | 1,330 | 1,330 | 1,300 | 1,330 | 711,000 | 886.67 |
| 1991-07-31 | 1,330 | 1,340 | 1,320 | 1,320 | 884,000 | 880 |
| 1991-07-30 | 1,270 | 1,320 | 1,270 | 1,310 | 959,000 | 873.33 |
| 1991-07-29 | 1,290 | 1,290 | 1,250 | 1,270 | 367,000 | 846.67 |
| 1991-07-26 | 1,270 | 1,300 | 1,250 | 1,290 | 685,000 | 860 |
| 1991-07-25 | 1,250 | 1,280 | 1,240 | 1,270 | 901,000 | 846.67 |
| 1991-07-24 | 1,260 | 1,280 | 1,250 | 1,250 | 921,000 | 833.33 |
| 1991-07-23 | 1,210 | 1,270 | 1,200 | 1,260 | 2,046,000 | 840 |
| 1991-07-22 | 1,200 | 1,220 | 1,200 | 1,210 | 1,508,000 | 806.67 |
| 1991-07-19 | 1,290 | 1,290 | 1,170 | 1,180 | 5,680,000 | 786.67 |
| 1991-07-18 | 1,300 | 1,310 | 1,260 | 1,280 | 549,000 | 853.33 |
| 1991-07-17 | 1,310 | 1,320 | 1,300 | 1,300 | 307,000 | 866.67 |
| 1991-07-16 | 1,370 | 1,380 | 1,300 | 1,310 | 576,000 | 873.33 |
| 1991-07-15 | 1,370 | 1,380 | 1,360 | 1,360 | 287,000 | 906.67 |
| 1991-07-12 | 1,300 | 1,360 | 1,290 | 1,360 | 638,000 | 906.67 |
| 1991-07-11 | 1,290 | 1,310 | 1,270 | 1,290 | 697,000 | 860 |
| 1991-07-10 | 1,260 | 1,290 | 1,250 | 1,280 | 869,000 | 853.33 |
| 1991-07-09 | 1,230 | 1,270 | 1,160 | 1,240 | 2,001,000 | 826.67 |
| 1991-07-08 | 1,250 | 1,270 | 1,210 | 1,230 | 1,146,000 | 820 |
| 1991-07-05 | 1,290 | 1,300 | 1,270 | 1,270 | 566,000 | 846.67 |
| 1991-07-04 | 1,270 | 1,320 | 1,240 | 1,300 | 1,366,000 | 866.67 |
| 1991-07-03 | 1,350 | 1,350 | 1,300 | 1,300 | 1,263,000 | 866.67 |
| 1991-07-02 | 1,400 | 1,420 | 1,380 | 1,380 | 1,032,000 | 920 |
| 1991-07-01 | 1,390 | 1,390 | 1,350 | 1,380 | 1,362,000 | 920 |
| 1991-06-28 | 1,340 | 1,370 | 1,300 | 1,310 | 1,167,000 | 873.33 |
| 1991-06-27 | 1,310 | 1,360 | 1,300 | 1,350 | 845,000 | 900 |
| 1991-06-26 | 1,350 | 1,360 | 1,310 | 1,310 | 845,000 | 873.33 |
| 1991-06-25 | 1,300 | 1,350 | 1,280 | 1,350 | 1,237,000 | 900 |
| 1991-06-24 | 1,430 | 1,430 | 1,330 | 1,330 | 995,000 | 886.67 |
| 1991-06-21 | 1,440 | 1,440 | 1,410 | 1,420 | 530,000 | 946.67 |
| 1991-06-20 | 1,420 | 1,450 | 1,410 | 1,420 | 753,000 | 946.67 |
| 1991-06-19 | 1,500 | 1,500 | 1,420 | 1,420 | 1,268,000 | 946.67 |
| 1991-06-18 | 1,520 | 1,520 | 1,510 | 1,510 | 317,000 | 1,006.67 |
| 1991-06-17 | 1,540 | 1,540 | 1,520 | 1,530 | 221,000 | 1,020 |
| 1991-06-14 | 1,550 | 1,580 | 1,520 | 1,530 | 2,427,000 | 1,020 |
| 1991-06-13 | 1,520 | 1,530 | 1,510 | 1,520 | 520,000 | 1,013.33 |
| 1991-06-12 | 1,540 | 1,550 | 1,510 | 1,510 | 375,000 | 1,006.67 |
| 1991-06-11 | 1,520 | 1,550 | 1,520 | 1,530 | 481,000 | 1,020 |
| 1991-06-10 | 1,550 | 1,550 | 1,510 | 1,530 | 624,000 | 1,020 |
| 1991-06-07 | 1,550 | 1,570 | 1,550 | 1,550 | 443,000 | 1,033.33 |
| 1991-06-06 | 1,580 | 1,590 | 1,550 | 1,550 | 833,000 | 1,033.33 |
| 1991-06-05 | 1,590 | 1,600 | 1,580 | 1,580 | 370,000 | 1,053.33 |
| 1991-06-04 | 1,590 | 1,610 | 1,590 | 1,590 | 237,000 | 1,060 |
| 1991-06-03 | 1,620 | 1,630 | 1,590 | 1,610 | 351,000 | 1,073.33 |
| 1991-05-31 | 1,580 | 1,600 | 1,570 | 1,580 | 1,187,000 | 1,053.33 |
| 1991-05-30 | 1,580 | 1,590 | 1,560 | 1,560 | 819,000 | 1,040 |
| 1991-05-29 | 1,600 | 1,600 | 1,580 | 1,580 | 848,000 | 1,053.33 |
| 1991-05-28 | 1,620 | 1,620 | 1,580 | 1,610 | 812,000 | 1,073.33 |
| 1991-05-27 | 1,650 | 1,650 | 1,620 | 1,630 | 324,000 | 1,086.67 |
| 1991-05-24 | 1,670 | 1,670 | 1,650 | 1,650 | 276,000 | 1,100 |
| 1991-05-23 | 1,640 | 1,660 | 1,640 | 1,660 | 195,000 | 1,106.67 |
| 1991-05-22 | 1,650 | 1,670 | 1,640 | 1,640 | 282,000 | 1,093.33 |
| 1991-05-21 | 1,620 | 1,670 | 1,620 | 1,640 | 478,000 | 1,093.33 |
| 1991-05-20 | 1,660 | 1,660 | 1,630 | 1,640 | 441,000 | 1,093.33 |
| 1991-05-17 | 1,660 | 1,680 | 1,640 | 1,660 | 1,092,000 | 1,106.67 |
| 1991-05-16 | 1,690 | 1,700 | 1,630 | 1,650 | 891,000 | 1,100 |
| 1991-05-15 | 1,710 | 1,720 | 1,700 | 1,700 | 1,074,000 | 1,133.33 |
| 1991-05-14 | 1,730 | 1,760 | 1,720 | 1,720 | 573,000 | 1,146.67 |
| 1991-05-13 | 1,740 | 1,750 | 1,720 | 1,730 | 402,000 | 1,153.33 |
| 1991-05-10 | 1,720 | 1,750 | 1,720 | 1,720 | 485,000 | 1,146.67 |
| 1991-05-09 | 1,710 | 1,730 | 1,700 | 1,720 | 658,000 | 1,146.67 |
| 1991-05-08 | 1,730 | 1,740 | 1,700 | 1,700 | 788,000 | 1,133.33 |
| 1991-05-07 | 1,710 | 1,740 | 1,710 | 1,720 | 430,000 | 1,146.67 |
| 1991-05-02 | 1,720 | 1,740 | 1,700 | 1,700 | 472,000 | 1,133.33 |
| 1991-05-01 | 1,740 | 1,760 | 1,720 | 1,730 | 864,000 | 1,153.33 |
| 1991-04-30 | 1,690 | 1,730 | 1,690 | 1,710 | 594,000 | 1,140 |
| 1991-04-26 | 1,700 | 1,710 | 1,680 | 1,690 | 585,000 | 1,126.67 |
| 1991-04-25 | 1,740 | 1,750 | 1,680 | 1,700 | 1,018,000 | 1,133.33 |
| 1991-04-24 | 1,770 | 1,770 | 1,730 | 1,730 | 813,000 | 1,153.33 |
| 1991-04-23 | 1,770 | 1,790 | 1,750 | 1,760 | 1,272,000 | 1,173.33 |
| 1991-04-22 | 1,760 | 1,780 | 1,740 | 1,780 | 2,542,000 | 1,186.67 |
| 1991-04-19 | 1,760 | 1,770 | 1,740 | 1,750 | 724,000 | 1,166.67 |
| 1991-04-18 | 1,780 | 1,790 | 1,770 | 1,770 | 642,000 | 1,180 |
| 1991-04-17 | 1,790 | 1,810 | 1,770 | 1,770 | 991,000 | 1,180 |
| 1991-04-16 | 1,800 | 1,810 | 1,770 | 1,790 | 692,000 | 1,193.33 |
| 1991-04-15 | 1,830 | 1,840 | 1,800 | 1,800 | 1,911,000 | 1,200 |
| 1991-04-12 | 1,790 | 1,830 | 1,780 | 1,820 | 3,904,000 | 1,213.33 |
| 1991-04-11 | 1,780 | 1,810 | 1,760 | 1,780 | 2,093,000 | 1,186.67 |
| 1991-04-10 | 1,770 | 1,790 | 1,770 | 1,790 | 1,491,000 | 1,193.33 |
| 1991-04-09 | 1,810 | 1,820 | 1,780 | 1,780 | 2,923,000 | 1,186.67 |
| 1991-04-08 | 1,790 | 1,830 | 1,780 | 1,800 | 8,720,000 | 1,200 |
| 1991-04-05 | 1,790 | 1,800 | 1,760 | 1,760 | 2,120,000 | 1,173.33 |
| 1991-04-04 | 1,790 | 1,790 | 1,750 | 1,760 | 1,907,000 | 1,173.33 |
| 1991-04-03 | 1,770 | 1,810 | 1,760 | 1,790 | 14,053,000 | 1,193.33 |
| 1991-04-02 | 1,680 | 1,770 | 1,680 | 1,750 | 3,980,000 | 1,166.67 |
| 1991-04-01 | 1,650 | 1,700 | 1,650 | 1,690 | 621,000 | 1,126.67 |
| 1991-03-29 | 1,670 | 1,670 | 1,650 | 1,650 | 489,000 | 1,100 |
| 1991-03-28 | 1,650 | 1,680 | 1,640 | 1,650 | 677,000 | 1,100 |
| 1991-03-27 | 1,690 | 1,710 | 1,650 | 1,650 | 653,000 | 1,100 |
| 1991-03-26 | 1,660 | 1,690 | 1,660 | 1,690 | 1,185,000 | 1,126.67 |
| 1991-03-25 | 1,690 | 1,690 | 1,660 | 1,660 | 1,096,000 | 1,106.67 |
| 1991-03-22 | 1,680 | 1,700 | 1,670 | 1,680 | 687,000 | 1,120 |
| 1991-03-20 | 1,710 | 1,710 | 1,680 | 1,690 | 1,136,000 | 1,126.67 |
| 1991-03-19 | 1,730 | 1,750 | 1,720 | 1,720 | 1,341,000 | 1,146.67 |
| 1991-03-18 | 1,750 | 1,760 | 1,740 | 1,750 | 913,000 | 1,166.67 |
| 1991-03-15 | 1,720 | 1,760 | 1,720 | 1,740 | 2,226,000 | 1,160 |
| 1991-03-14 | 1,730 | 1,730 | 1,710 | 1,730 | 593,000 | 1,153.33 |
| 1991-03-13 | 1,720 | 1,750 | 1,710 | 1,710 | 2,643,000 | 1,140 |
| 1991-03-12 | 1,720 | 1,730 | 1,710 | 1,710 | 1,337,000 | 1,140 |
| 1991-03-11 | 1,750 | 1,750 | 1,720 | 1,720 | 601,000 | 1,146.67 |
| 1991-03-08 | 1,770 | 1,770 | 1,730 | 1,730 | 2,612,000 | 1,153.33 |
| 1991-03-07 | 1,730 | 1,760 | 1,710 | 1,740 | 2,103,000 | 1,160 |
| 1991-03-06 | 1,790 | 1,800 | 1,730 | 1,730 | 8,015,000 | 1,153.33 |
| 1991-03-05 | 1,740 | 1,800 | 1,730 | 1,770 | 19,369,000 | 1,180 |
| 1991-03-04 | 1,740 | 1,760 | 1,720 | 1,720 | 7,470,000 | 1,146.67 |
| 1991-03-01 | 1,690 | 1,740 | 1,680 | 1,700 | 8,759,000 | 1,133.33 |
| 1991-02-28 | 1,690 | 1,740 | 1,660 | 1,680 | 5,636,000 | 1,120 |
| 1991-02-27 | 1,610 | 1,690 | 1,600 | 1,670 | 1,715,000 | 1,113.33 |
| 1991-02-26 | 1,680 | 1,710 | 1,640 | 1,640 | 4,936,000 | 1,093.33 |
| 1991-02-25 | 1,640 | 1,650 | 1,600 | 1,620 | 1,324,000 | 1,080 |
| 1991-02-22 | 1,640 | 1,660 | 1,600 | 1,620 | 1,643,000 | 1,080 |
| 1991-02-21 | 1,640 | 1,690 | 1,630 | 1,630 | 3,989,000 | 1,086.67 |
| 1991-02-20 | 1,660 | 1,680 | 1,610 | 1,660 | 2,439,000 | 1,106.67 |
| 1991-02-19 | 1,710 | 1,720 | 1,670 | 1,670 | 3,309,000 | 1,113.33 |
| 1991-02-18 | 1,740 | 1,740 | 1,660 | 1,710 | 2,762,000 | 1,140 |
| 1991-02-15 | 1,650 | 1,690 | 1,640 | 1,680 | 3,138,000 | 1,120 |
| 1991-02-14 | 1,740 | 1,770 | 1,670 | 1,680 | 14,168,000 | 1,120 |
| 1991-02-13 | 1,580 | 1,710 | 1,560 | 1,710 | 13,548,000 | 1,140 |
| 1991-02-12 | 1,620 | 1,630 | 1,570 | 1,590 | 4,623,000 | 1,060 |
| 1991-02-08 | 1,570 | 1,610 | 1,540 | 1,600 | 8,375,000 | 1,066.67 |
| 1991-02-07 | 1,570 | 1,570 | 1,530 | 1,550 | 2,923,000 | 1,033.33 |
| 1991-02-06 | 1,590 | 1,610 | 1,520 | 1,540 | 10,272,000 | 1,026.67 |
| 1991-02-05 | 1,510 | 1,600 | 1,500 | 1,580 | 16,525,000 | 1,053.33 |
| 1991-02-04 | 1,420 | 1,490 | 1,410 | 1,480 | 9,958,000 | 986.67 |
| 1991-02-01 | 1,380 | 1,420 | 1,320 | 1,380 | 6,473,000 | 920 |
| 1991-01-31 | 1,410 | 1,440 | 1,340 | 1,360 | 4,456,000 | 906.67 |
| 1991-01-30 | 1,330 | 1,390 | 1,330 | 1,390 | 2,988,000 | 926.67 |
| 1991-01-29 | 1,330 | 1,350 | 1,320 | 1,340 | 1,309,000 | 893.33 |
| 1991-01-28 | 1,290 | 1,340 | 1,280 | 1,320 | 1,046,000 | 880 |
| 1991-01-25 | 1,260 | 1,300 | 1,260 | 1,300 | 1,328,000 | 866.67 |
| 1991-01-24 | 1,230 | 1,250 | 1,230 | 1,240 | 625,000 | 826.67 |
| 1991-01-23 | 1,260 | 1,260 | 1,220 | 1,220 | 1,384,000 | 813.33 |
| 1991-01-22 | 1,260 | 1,280 | 1,250 | 1,270 | 1,353,000 | 846.67 |
| 1991-01-21 | 1,250 | 1,270 | 1,230 | 1,250 | 398,000 | 833.33 |
| 1991-01-18 | 1,350 | 1,350 | 1,210 | 1,290 | 2,264,000 | 860 |
| 1991-01-17 | 1,180 | 1,320 | 1,110 | 1,310 | 1,401,000 | 873.33 |
| 1991-01-16 | 1,220 | 1,240 | 1,190 | 1,190 | 647,000 | 793.33 |
| 1991-01-14 | 1,280 | 1,280 | 1,240 | 1,260 | 515,000 | 840 |
| 1991-01-11 | 1,250 | 1,290 | 1,240 | 1,290 | 522,000 | 860 |
| 1991-01-10 | 1,220 | 1,250 | 1,210 | 1,250 | 925,000 | 833.33 |
| 1991-01-09 | 1,230 | 1,290 | 1,230 | 1,240 | 677,000 | 826.67 |
| 1991-01-08 | 1,260 | 1,270 | 1,230 | 1,250 | 621,000 | 833.33 |
| 1991-01-07 | 1,300 | 1,320 | 1,280 | 1,280 | 293,000 | 853.33 |
| 1991-01-04 | 1,270 | 1,320 | 1,270 | 1,300 | 466,000 | 866.67 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株