9202 ANA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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,310 | 1,320 | 1,290 | 1,310 | 267,000 | 13,100 |
| 1991-12-27 | 1,320 | 1,330 | 1,290 | 1,300 | 257,000 | 13,000 |
| 1991-12-26 | 1,320 | 1,330 | 1,300 | 1,300 | 388,000 | 13,000 |
| 1991-12-25 | 1,280 | 1,330 | 1,280 | 1,310 | 527,000 | 13,100 |
| 1991-12-24 | 1,300 | 1,300 | 1,270 | 1,270 | 357,000 | 12,700 |
| 1991-12-20 | 1,290 | 1,290 | 1,270 | 1,270 | 352,000 | 12,700 |
| 1991-12-19 | 1,310 | 1,320 | 1,280 | 1,280 | 615,000 | 12,800 |
| 1991-12-18 | 1,330 | 1,340 | 1,310 | 1,330 | 2,547,000 | 13,300 |
| 1991-12-17 | 1,350 | 1,370 | 1,350 | 1,350 | 197,000 | 13,500 |
| 1991-12-16 | 1,380 | 1,380 | 1,360 | 1,370 | 346,000 | 13,700 |
| 1991-12-13 | 1,370 | 1,370 | 1,330 | 1,360 | 1,802,000 | 13,600 |
| 1991-12-12 | 1,320 | 1,340 | 1,310 | 1,310 | 576,000 | 13,100 |
| 1991-12-11 | 1,320 | 1,330 | 1,300 | 1,320 | 904,000 | 13,200 |
| 1991-12-10 | 1,350 | 1,360 | 1,320 | 1,340 | 585,000 | 13,400 |
| 1991-12-09 | 1,340 | 1,340 | 1,320 | 1,330 | 269,000 | 13,300 |
| 1991-12-06 | 1,340 | 1,340 | 1,310 | 1,320 | 298,000 | 13,200 |
| 1991-12-05 | 1,310 | 1,320 | 1,300 | 1,300 | 406,000 | 13,000 |
| 1991-12-04 | 1,300 | 1,340 | 1,300 | 1,330 | 316,000 | 13,300 |
| 1991-12-03 | 1,300 | 1,320 | 1,290 | 1,300 | 415,000 | 13,000 |
| 1991-12-02 | 1,320 | 1,330 | 1,290 | 1,290 | 430,000 | 12,900 |
| 1991-11-29 | 1,330 | 1,350 | 1,320 | 1,320 | 286,000 | 13,200 |
| 1991-11-28 | 1,340 | 1,350 | 1,330 | 1,330 | 277,000 | 13,300 |
| 1991-11-27 | 1,360 | 1,360 | 1,330 | 1,330 | 194,000 | 13,300 |
| 1991-11-26 | 1,320 | 1,330 | 1,310 | 1,330 | 276,000 | 13,300 |
| 1991-11-25 | 1,320 | 1,330 | 1,300 | 1,330 | 406,000 | 13,300 |
| 1991-11-22 | 1,300 | 1,330 | 1,290 | 1,300 | 660,000 | 13,000 |
| 1991-11-21 | 1,330 | 1,350 | 1,320 | 1,320 | 343,000 | 13,200 |
| 1991-11-20 | 1,350 | 1,360 | 1,300 | 1,320 | 511,000 | 13,200 |
| 1991-11-19 | 1,400 | 1,400 | 1,360 | 1,360 | 357,000 | 13,600 |
| 1991-11-18 | 1,390 | 1,390 | 1,360 | 1,370 | 266,000 | 13,700 |
| 1991-11-15 | 1,410 | 1,410 | 1,380 | 1,410 | 391,000 | 14,100 |
| 1991-11-14 | 1,400 | 1,410 | 1,390 | 1,400 | 219,000 | 14,000 |
| 1991-11-13 | 1,410 | 1,420 | 1,390 | 1,410 | 323,000 | 14,100 |
| 1991-11-12 | 1,370 | 1,410 | 1,370 | 1,390 | 248,000 | 13,900 |
| 1991-11-11 | 1,370 | 1,370 | 1,360 | 1,370 | 205,000 | 13,700 |
| 1991-11-08 | 1,420 | 1,420 | 1,360 | 1,360 | 545,000 | 13,600 |
| 1991-11-07 | 1,430 | 1,430 | 1,410 | 1,410 | 489,000 | 14,100 |
| 1991-11-06 | 1,430 | 1,440 | 1,420 | 1,420 | 260,000 | 14,200 |
| 1991-11-05 | 1,430 | 1,440 | 1,420 | 1,420 | 423,000 | 14,200 |
| 1991-11-01 | 1,440 | 1,440 | 1,420 | 1,420 | 535,000 | 14,200 |
| 1991-10-31 | 1,450 | 1,460 | 1,440 | 1,450 | 420,000 | 14,500 |
| 1991-10-30 | 1,460 | 1,470 | 1,450 | 1,450 | 195,000 | 14,500 |
| 1991-10-29 | 1,460 | 1,460 | 1,440 | 1,450 | 343,000 | 14,500 |
| 1991-10-28 | 1,440 | 1,460 | 1,430 | 1,440 | 266,000 | 14,400 |
| 1991-10-25 | 1,430 | 1,440 | 1,420 | 1,440 | 522,000 | 14,400 |
| 1991-10-24 | 1,440 | 1,450 | 1,430 | 1,440 | 374,000 | 14,400 |
| 1991-10-23 | 1,440 | 1,450 | 1,430 | 1,440 | 257,000 | 14,400 |
| 1991-10-22 | 1,430 | 1,460 | 1,430 | 1,460 | 323,000 | 14,600 |
| 1991-10-21 | 1,470 | 1,470 | 1,450 | 1,450 | 509,000 | 14,500 |
| 1991-10-18 | 1,460 | 1,470 | 1,450 | 1,460 | 576,000 | 14,600 |
| 1991-10-17 | 1,460 | 1,470 | 1,430 | 1,460 | 687,000 | 14,600 |
| 1991-10-16 | 1,450 | 1,470 | 1,440 | 1,450 | 480,000 | 14,500 |
| 1991-10-15 | 1,440 | 1,470 | 1,430 | 1,460 | 425,000 | 14,600 |
| 1991-10-14 | 1,460 | 1,470 | 1,430 | 1,430 | 676,000 | 14,300 |
| 1991-10-11 | 1,480 | 1,490 | 1,460 | 1,470 | 794,000 | 14,700 |
| 1991-10-09 | 1,460 | 1,500 | 1,460 | 1,490 | 837,000 | 14,900 |
| 1991-10-08 | 1,470 | 1,480 | 1,460 | 1,460 | 476,000 | 14,600 |
| 1991-10-07 | 1,470 | 1,480 | 1,460 | 1,480 | 380,000 | 14,800 |
| 1991-10-04 | 1,460 | 1,470 | 1,450 | 1,470 | 747,000 | 14,700 |
| 1991-10-03 | 1,430 | 1,460 | 1,430 | 1,460 | 771,000 | 14,600 |
| 1991-10-02 | 1,430 | 1,450 | 1,420 | 1,450 | 508,000 | 14,500 |
| 1991-10-01 | 1,410 | 1,450 | 1,410 | 1,430 | 698,000 | 14,300 |
| 1991-09-30 | 1,420 | 1,430 | 1,410 | 1,420 | 601,000 | 14,200 |
| 1991-09-27 | 1,420 | 1,440 | 1,410 | 1,440 | 450,000 | 14,400 |
| 1991-09-26 | 1,420 | 1,430 | 1,400 | 1,420 | 370,000 | 14,200 |
| 1991-09-25 | 1,420 | 1,430 | 1,390 | 1,400 | 349,000 | 14,000 |
| 1991-09-24 | 1,410 | 1,430 | 1,410 | 1,410 | 609,000 | 14,100 |
| 1991-09-20 | 1,420 | 1,450 | 1,410 | 1,430 | 1,080,000 | 14,300 |
| 1991-09-19 | 1,410 | 1,430 | 1,410 | 1,410 | 1,051,000 | 14,100 |
| 1991-09-18 | 1,410 | 1,430 | 1,400 | 1,430 | 391,000 | 14,300 |
| 1991-09-17 | 1,440 | 1,440 | 1,410 | 1,420 | 633,000 | 14,200 |
| 1991-09-13 | 1,380 | 1,420 | 1,380 | 1,420 | 3,376,000 | 14,200 |
| 1991-09-12 | 1,390 | 1,410 | 1,390 | 1,390 | 298,000 | 13,900 |
| 1991-09-11 | 1,380 | 1,400 | 1,380 | 1,380 | 348,000 | 13,800 |
| 1991-09-10 | 1,420 | 1,420 | 1,380 | 1,380 | 444,000 | 13,800 |
| 1991-09-09 | 1,420 | 1,430 | 1,400 | 1,400 | 253,000 | 14,000 |
| 1991-09-06 | 1,430 | 1,450 | 1,420 | 1,430 | 924,000 | 14,300 |
| 1991-09-05 | 1,420 | 1,450 | 1,420 | 1,440 | 1,401,000 | 14,400 |
| 1991-09-04 | 1,400 | 1,440 | 1,390 | 1,440 | 896,000 | 14,400 |
| 1991-09-03 | 1,430 | 1,440 | 1,410 | 1,420 | 966,000 | 14,200 |
| 1991-09-02 | 1,410 | 1,440 | 1,410 | 1,430 | 762,000 | 14,300 |
| 1991-08-30 | 1,430 | 1,440 | 1,420 | 1,430 | 750,000 | 14,300 |
| 1991-08-29 | 1,410 | 1,440 | 1,400 | 1,430 | 1,722,000 | 14,300 |
| 1991-08-28 | 1,370 | 1,390 | 1,350 | 1,390 | 530,000 | 13,900 |
| 1991-08-27 | 1,360 | 1,370 | 1,330 | 1,370 | 395,000 | 13,700 |
| 1991-08-26 | 1,380 | 1,380 | 1,340 | 1,360 | 284,000 | 13,600 |
| 1991-08-23 | 1,380 | 1,390 | 1,360 | 1,370 | 484,000 | 13,700 |
| 1991-08-22 | 1,430 | 1,440 | 1,400 | 1,400 | 1,109,000 | 14,000 |
| 1991-08-21 | 1,350 | 1,410 | 1,340 | 1,410 | 909,000 | 14,100 |
| 1991-08-20 | 1,310 | 1,340 | 1,260 | 1,320 | 595,000 | 13,200 |
| 1991-08-19 | 1,370 | 1,380 | 1,280 | 1,280 | 870,000 | 12,800 |
| 1991-08-16 | 1,400 | 1,410 | 1,370 | 1,390 | 1,756,000 | 13,900 |
| 1991-08-15 | 1,380 | 1,390 | 1,370 | 1,380 | 563,000 | 13,800 |
| 1991-08-14 | 1,380 | 1,380 | 1,360 | 1,380 | 1,383,000 | 13,800 |
| 1991-08-13 | 1,370 | 1,390 | 1,360 | 1,360 | 365,000 | 13,600 |
| 1991-08-12 | 1,370 | 1,380 | 1,360 | 1,360 | 564,000 | 13,600 |
| 1991-08-09 | 1,380 | 1,390 | 1,370 | 1,370 | 367,000 | 13,700 |
| 1991-08-08 | 1,390 | 1,400 | 1,380 | 1,380 | 425,000 | 13,800 |
| 1991-08-07 | 1,380 | 1,390 | 1,370 | 1,390 | 262,000 | 13,900 |
| 1991-08-06 | 1,380 | 1,390 | 1,370 | 1,380 | 271,000 | 13,800 |
| 1991-08-05 | 1,390 | 1,400 | 1,380 | 1,400 | 543,000 | 14,000 |
| 1991-08-02 | 1,400 | 1,400 | 1,380 | 1,380 | 716,000 | 13,800 |
| 1991-08-01 | 1,400 | 1,410 | 1,380 | 1,410 | 1,135,000 | 14,100 |
| 1991-07-31 | 1,430 | 1,440 | 1,390 | 1,390 | 1,592,000 | 13,900 |
| 1991-07-30 | 1,370 | 1,430 | 1,370 | 1,430 | 4,556,000 | 14,300 |
| 1991-07-29 | 1,340 | 1,360 | 1,330 | 1,340 | 797,000 | 13,400 |
| 1991-07-26 | 1,310 | 1,340 | 1,300 | 1,320 | 717,000 | 13,200 |
| 1991-07-25 | 1,320 | 1,330 | 1,300 | 1,310 | 634,000 | 13,100 |
| 1991-07-24 | 1,300 | 1,320 | 1,300 | 1,320 | 398,000 | 13,200 |
| 1991-07-23 | 1,300 | 1,310 | 1,290 | 1,300 | 248,000 | 13,000 |
| 1991-07-22 | 1,310 | 1,320 | 1,300 | 1,300 | 449,000 | 13,000 |
| 1991-07-19 | 1,320 | 1,330 | 1,310 | 1,310 | 342,000 | 13,100 |
| 1991-07-18 | 1,320 | 1,320 | 1,310 | 1,310 | 203,000 | 13,100 |
| 1991-07-17 | 1,300 | 1,320 | 1,300 | 1,320 | 168,000 | 13,200 |
| 1991-07-16 | 1,330 | 1,340 | 1,320 | 1,320 | 295,000 | 13,200 |
| 1991-07-15 | 1,350 | 1,350 | 1,330 | 1,340 | 245,000 | 13,400 |
| 1991-07-12 | 1,310 | 1,330 | 1,310 | 1,320 | 332,000 | 13,200 |
| 1991-07-11 | 1,340 | 1,350 | 1,310 | 1,310 | 510,000 | 13,100 |
| 1991-07-10 | 1,340 | 1,340 | 1,310 | 1,330 | 376,000 | 13,300 |
| 1991-07-09 | 1,280 | 1,340 | 1,270 | 1,330 | 664,000 | 13,300 |
| 1991-07-08 | 1,300 | 1,310 | 1,280 | 1,280 | 459,000 | 12,800 |
| 1991-07-05 | 1,320 | 1,330 | 1,300 | 1,300 | 235,000 | 13,000 |
| 1991-07-04 | 1,320 | 1,320 | 1,310 | 1,320 | 292,000 | 13,200 |
| 1991-07-03 | 1,320 | 1,340 | 1,310 | 1,340 | 305,000 | 13,400 |
| 1991-07-02 | 1,340 | 1,360 | 1,330 | 1,340 | 384,000 | 13,400 |
| 1991-07-01 | 1,330 | 1,350 | 1,320 | 1,330 | 561,000 | 13,300 |
| 1991-06-28 | 1,310 | 1,320 | 1,300 | 1,300 | 243,000 | 13,000 |
| 1991-06-27 | 1,320 | 1,330 | 1,300 | 1,320 | 259,000 | 13,200 |
| 1991-06-26 | 1,340 | 1,350 | 1,320 | 1,320 | 304,000 | 13,200 |
| 1991-06-25 | 1,300 | 1,320 | 1,290 | 1,320 | 413,000 | 13,200 |
| 1991-06-24 | 1,310 | 1,330 | 1,300 | 1,300 | 301,000 | 13,000 |
| 1991-06-21 | 1,310 | 1,330 | 1,300 | 1,310 | 626,000 | 13,100 |
| 1991-06-20 | 1,310 | 1,320 | 1,300 | 1,320 | 457,000 | 13,200 |
| 1991-06-19 | 1,330 | 1,340 | 1,300 | 1,330 | 621,000 | 13,300 |
| 1991-06-18 | 1,350 | 1,350 | 1,330 | 1,330 | 440,000 | 13,300 |
| 1991-06-17 | 1,340 | 1,350 | 1,340 | 1,350 | 195,000 | 13,500 |
| 1991-06-14 | 1,320 | 1,340 | 1,310 | 1,330 | 2,823,000 | 13,300 |
| 1991-06-13 | 1,300 | 1,360 | 1,300 | 1,360 | 588,000 | 13,600 |
| 1991-06-12 | 1,300 | 1,320 | 1,300 | 1,300 | 365,000 | 13,000 |
| 1991-06-11 | 1,310 | 1,310 | 1,300 | 1,300 | 416,000 | 13,000 |
| 1991-06-10 | 1,320 | 1,330 | 1,310 | 1,310 | 380,000 | 13,100 |
| 1991-06-07 | 1,320 | 1,330 | 1,320 | 1,320 | 237,000 | 13,200 |
| 1991-06-06 | 1,310 | 1,330 | 1,300 | 1,310 | 618,000 | 13,100 |
| 1991-06-05 | 1,330 | 1,340 | 1,310 | 1,320 | 629,000 | 13,200 |
| 1991-06-04 | 1,350 | 1,360 | 1,330 | 1,330 | 658,000 | 13,300 |
| 1991-06-03 | 1,380 | 1,390 | 1,360 | 1,370 | 617,000 | 13,700 |
| 1991-05-31 | 1,380 | 1,400 | 1,380 | 1,380 | 541,000 | 13,800 |
| 1991-05-30 | 1,370 | 1,380 | 1,360 | 1,380 | 524,000 | 13,800 |
| 1991-05-29 | 1,380 | 1,390 | 1,360 | 1,370 | 595,000 | 13,700 |
| 1991-05-28 | 1,370 | 1,390 | 1,360 | 1,390 | 558,000 | 13,900 |
| 1991-05-27 | 1,360 | 1,370 | 1,360 | 1,370 | 446,000 | 13,700 |
| 1991-05-24 | 1,350 | 1,370 | 1,350 | 1,370 | 622,000 | 13,700 |
| 1991-05-23 | 1,360 | 1,370 | 1,350 | 1,360 | 221,000 | 13,600 |
| 1991-05-22 | 1,380 | 1,380 | 1,360 | 1,370 | 449,000 | 13,700 |
| 1991-05-21 | 1,380 | 1,390 | 1,370 | 1,380 | 391,000 | 13,800 |
| 1991-05-20 | 1,400 | 1,400 | 1,380 | 1,390 | 298,000 | 13,900 |
| 1991-05-17 | 1,410 | 1,410 | 1,390 | 1,400 | 349,000 | 14,000 |
| 1991-05-16 | 1,400 | 1,410 | 1,390 | 1,410 | 276,000 | 14,100 |
| 1991-05-15 | 1,410 | 1,420 | 1,400 | 1,400 | 241,000 | 14,000 |
| 1991-05-14 | 1,420 | 1,430 | 1,410 | 1,420 | 355,000 | 14,200 |
| 1991-05-13 | 1,420 | 1,440 | 1,410 | 1,430 | 349,000 | 14,300 |
| 1991-05-10 | 1,420 | 1,440 | 1,410 | 1,420 | 342,000 | 14,200 |
| 1991-05-09 | 1,430 | 1,440 | 1,420 | 1,440 | 412,000 | 14,400 |
| 1991-05-08 | 1,420 | 1,440 | 1,410 | 1,440 | 282,000 | 14,400 |
| 1991-05-07 | 1,430 | 1,440 | 1,410 | 1,440 | 350,000 | 14,400 |
| 1991-05-02 | 1,420 | 1,430 | 1,400 | 1,430 | 300,000 | 14,300 |
| 1991-05-01 | 1,420 | 1,430 | 1,400 | 1,410 | 259,000 | 14,100 |
| 1991-04-30 | 1,420 | 1,420 | 1,400 | 1,420 | 412,000 | 14,200 |
| 1991-04-26 | 1,420 | 1,420 | 1,400 | 1,410 | 606,000 | 14,100 |
| 1991-04-25 | 1,410 | 1,420 | 1,400 | 1,410 | 285,000 | 14,100 |
| 1991-04-24 | 1,430 | 1,430 | 1,400 | 1,410 | 1,307,000 | 14,100 |
| 1991-04-23 | 1,390 | 1,430 | 1,390 | 1,430 | 532,000 | 14,300 |
| 1991-04-22 | 1,430 | 1,430 | 1,400 | 1,400 | 217,000 | 14,000 |
| 1991-04-19 | 1,420 | 1,430 | 1,400 | 1,430 | 138,000 | 14,300 |
| 1991-04-18 | 1,420 | 1,420 | 1,400 | 1,420 | 479,000 | 14,200 |
| 1991-04-17 | 1,440 | 1,440 | 1,420 | 1,430 | 437,000 | 14,300 |
| 1991-04-16 | 1,420 | 1,440 | 1,420 | 1,420 | 220,000 | 14,200 |
| 1991-04-15 | 1,420 | 1,440 | 1,420 | 1,440 | 735,000 | 14,400 |
| 1991-04-12 | 1,400 | 1,420 | 1,390 | 1,400 | 624,000 | 14,000 |
| 1991-04-11 | 1,390 | 1,420 | 1,380 | 1,420 | 605,000 | 14,200 |
| 1991-04-10 | 1,350 | 1,380 | 1,350 | 1,370 | 451,000 | 13,700 |
| 1991-04-09 | 1,360 | 1,370 | 1,350 | 1,350 | 367,000 | 13,500 |
| 1991-04-08 | 1,390 | 1,390 | 1,370 | 1,370 | 348,000 | 13,700 |
| 1991-04-05 | 1,380 | 1,400 | 1,370 | 1,390 | 291,000 | 13,900 |
| 1991-04-04 | 1,380 | 1,390 | 1,370 | 1,380 | 255,000 | 13,800 |
| 1991-04-03 | 1,400 | 1,400 | 1,370 | 1,400 | 526,000 | 14,000 |
| 1991-04-02 | 1,340 | 1,360 | 1,340 | 1,350 | 299,000 | 13,500 |
| 1991-04-01 | 1,320 | 1,360 | 1,310 | 1,350 | 716,000 | 13,500 |
| 1991-03-29 | 1,400 | 1,400 | 1,360 | 1,360 | 445,000 | 13,600 |
| 1991-03-28 | 1,400 | 1,400 | 1,380 | 1,390 | 470,000 | 13,900 |
| 1991-03-27 | 1,410 | 1,440 | 1,410 | 1,410 | 255,000 | 14,100 |
| 1991-03-26 | 1,460 | 1,460 | 1,400 | 1,430 | 390,000 | 14,300 |
| 1991-03-25 | 1,530 | 1,550 | 1,520 | 1,530 | 1,036,000 | 14,571.40 |
| 1991-03-22 | 1,510 | 1,520 | 1,480 | 1,520 | 1,218,000 | 14,476.20 |
| 1991-03-20 | 1,530 | 1,540 | 1,500 | 1,500 | 1,118,000 | 14,285.70 |
| 1991-03-19 | 1,510 | 1,560 | 1,510 | 1,540 | 1,609,000 | 14,666.70 |
| 1991-03-18 | 1,500 | 1,540 | 1,490 | 1,540 | 1,152,000 | 14,666.70 |
| 1991-03-15 | 1,460 | 1,500 | 1,460 | 1,490 | 1,355,000 | 14,190.50 |
| 1991-03-14 | 1,440 | 1,460 | 1,420 | 1,450 | 506,000 | 13,809.50 |
| 1991-03-13 | 1,450 | 1,460 | 1,430 | 1,460 | 530,000 | 13,904.80 |
| 1991-03-12 | 1,440 | 1,460 | 1,430 | 1,450 | 498,000 | 13,809.50 |
| 1991-03-11 | 1,440 | 1,470 | 1,440 | 1,440 | 824,000 | 13,714.30 |
| 1991-03-08 | 1,450 | 1,450 | 1,420 | 1,440 | 2,034,000 | 13,714.30 |
| 1991-03-07 | 1,450 | 1,450 | 1,410 | 1,440 | 1,052,000 | 13,714.30 |
| 1991-03-06 | 1,420 | 1,430 | 1,400 | 1,420 | 352,000 | 13,523.80 |
| 1991-03-05 | 1,400 | 1,420 | 1,390 | 1,400 | 1,820,000 | 13,333.30 |
| 1991-03-04 | 1,410 | 1,420 | 1,400 | 1,400 | 364,000 | 13,333.30 |
| 1991-03-01 | 1,410 | 1,440 | 1,410 | 1,410 | 601,000 | 13,428.60 |
| 1991-02-28 | 1,410 | 1,430 | 1,400 | 1,420 | 684,000 | 13,523.80 |
| 1991-02-27 | 1,410 | 1,410 | 1,390 | 1,390 | 336,000 | 13,238.10 |
| 1991-02-26 | 1,450 | 1,460 | 1,400 | 1,420 | 1,280,000 | 13,523.80 |
| 1991-02-25 | 1,430 | 1,440 | 1,410 | 1,440 | 851,000 | 13,714.30 |
| 1991-02-22 | 1,440 | 1,440 | 1,410 | 1,420 | 648,000 | 13,523.80 |
| 1991-02-21 | 1,430 | 1,440 | 1,420 | 1,420 | 662,000 | 13,523.80 |
| 1991-02-20 | 1,430 | 1,450 | 1,400 | 1,450 | 993,000 | 13,809.50 |
| 1991-02-19 | 1,430 | 1,450 | 1,370 | 1,440 | 1,752,000 | 13,714.30 |
| 1991-02-18 | 1,400 | 1,450 | 1,400 | 1,410 | 1,058,000 | 13,428.60 |
| 1991-02-15 | 1,330 | 1,360 | 1,320 | 1,360 | 624,000 | 12,952.40 |
| 1991-02-14 | 1,360 | 1,380 | 1,330 | 1,330 | 910,000 | 12,666.70 |
| 1991-02-13 | 1,360 | 1,370 | 1,340 | 1,360 | 598,000 | 12,952.40 |
| 1991-02-12 | 1,360 | 1,400 | 1,340 | 1,380 | 2,140,000 | 13,142.90 |
| 1991-02-08 | 1,310 | 1,320 | 1,300 | 1,300 | 1,551,000 | 12,381 |
| 1991-02-07 | 1,330 | 1,330 | 1,300 | 1,300 | 549,000 | 12,381 |
| 1991-02-06 | 1,320 | 1,330 | 1,300 | 1,330 | 1,139,000 | 12,666.70 |
| 1991-02-05 | 1,270 | 1,290 | 1,270 | 1,280 | 507,000 | 12,190.50 |
| 1991-02-04 | 1,260 | 1,280 | 1,260 | 1,260 | 404,000 | 12,000 |
| 1991-02-01 | 1,270 | 1,280 | 1,260 | 1,270 | 540,000 | 12,095.20 |
| 1991-01-31 | 1,290 | 1,300 | 1,280 | 1,280 | 434,000 | 12,190.50 |
| 1991-01-30 | 1,280 | 1,300 | 1,280 | 1,280 | 387,000 | 12,190.50 |
| 1991-01-29 | 1,320 | 1,320 | 1,280 | 1,280 | 541,000 | 12,190.50 |
| 1991-01-28 | 1,310 | 1,310 | 1,290 | 1,310 | 321,000 | 12,476.20 |
| 1991-01-25 | 1,320 | 1,330 | 1,290 | 1,320 | 634,000 | 12,571.40 |
| 1991-01-24 | 1,290 | 1,300 | 1,280 | 1,300 | 603,000 | 12,381 |
| 1991-01-23 | 1,270 | 1,280 | 1,260 | 1,280 | 307,000 | 12,190.50 |
| 1991-01-22 | 1,280 | 1,300 | 1,280 | 1,280 | 273,000 | 12,190.50 |
| 1991-01-21 | 1,290 | 1,300 | 1,270 | 1,280 | 296,000 | 12,190.50 |
| 1991-01-18 | 1,350 | 1,370 | 1,300 | 1,320 | 1,327,000 | 12,571.40 |
| 1991-01-17 | 1,220 | 1,330 | 1,220 | 1,330 | 807,000 | 12,666.70 |
| 1991-01-16 | 1,300 | 1,300 | 1,250 | 1,250 | 261,000 | 11,904.80 |
| 1991-01-14 | 1,280 | 1,310 | 1,260 | 1,310 | 303,000 | 12,476.20 |
| 1991-01-11 | 1,290 | 1,300 | 1,250 | 1,280 | 515,000 | 12,190.50 |
| 1991-01-10 | 1,230 | 1,300 | 1,230 | 1,300 | 257,000 | 12,381 |
| 1991-01-09 | 1,220 | 1,250 | 1,220 | 1,240 | 332,000 | 11,809.50 |
| 1991-01-08 | 1,280 | 1,290 | 1,240 | 1,260 | 336,000 | 12,000 |
| 1991-01-07 | 1,300 | 1,330 | 1,280 | 1,280 | 241,000 | 12,190.50 |
| 1991-01-04 | 1,270 | 1,350 | 1,270 | 1,340 | 230,000 | 12,761.90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
