9432 日本電信電話(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 | 735,000 | 743,001 | 730,999 | 734,000 | 3,950 | 71.96 |
| 1991-12-27 | 738,001 | 739,000 | 728,001 | 728,001 | 3,087 | 71.37 |
| 1991-12-26 | 730,000 | 739,000 | 725,999 | 733,001 | 2,535 | 71.86 |
| 1991-12-25 | 720,000 | 730,000 | 720,000 | 730,000 | 3,263 | 71.57 |
| 1991-12-24 | 730,999 | 735,000 | 720,000 | 720,000 | 4,102 | 70.59 |
| 1991-12-20 | 730,000 | 740,000 | 720,000 | 720,999 | 4,857 | 70.69 |
| 1991-12-19 | 740,000 | 743,001 | 730,000 | 730,000 | 2,493 | 71.57 |
| 1991-12-18 | 754,000 | 758,001 | 743,001 | 743,001 | 2,015 | 72.84 |
| 1991-12-17 | 755,000 | 765,000 | 755,000 | 759,000 | 2,479 | 74.41 |
| 1991-12-16 | 770,000 | 770,000 | 751,999 | 756,999 | 1,920 | 74.22 |
| 1991-12-13 | 770,000 | 770,000 | 760,000 | 760,000 | 8,209 | 74.51 |
| 1991-12-12 | 745,000 | 755,000 | 740,000 | 750,000 | 2,318 | 73.53 |
| 1991-12-11 | 731,999 | 735,999 | 720,999 | 725,999 | 3,630 | 71.18 |
| 1991-12-10 | 750,999 | 750,999 | 734,000 | 741,999 | 3,709 | 72.75 |
| 1991-12-09 | 750,999 | 751,999 | 750,000 | 750,999 | 2,084 | 73.63 |
| 1991-12-06 | 751,999 | 755,000 | 750,000 | 750,000 | 1,819 | 73.53 |
| 1991-12-05 | 764,000 | 764,000 | 750,000 | 750,000 | 2,111 | 73.53 |
| 1991-12-04 | 753,001 | 770,000 | 750,000 | 764,000 | 2,113 | 74.90 |
| 1991-12-03 | 753,001 | 756,999 | 750,000 | 750,000 | 2,866 | 73.53 |
| 1991-12-02 | 759,000 | 760,000 | 750,000 | 750,000 | 2,236 | 73.53 |
| 1991-11-29 | 761,000 | 764,000 | 760,000 | 760,000 | 3,159 | 74.51 |
| 1991-11-28 | 770,000 | 771,000 | 760,000 | 760,000 | 2,084 | 74.51 |
| 1991-11-27 | 774,000 | 775,000 | 770,000 | 770,000 | 1,607 | 75.49 |
| 1991-11-26 | 775,000 | 775,000 | 770,000 | 771,000 | 1,751 | 75.59 |
| 1991-11-25 | 770,000 | 780,000 | 770,000 | 770,000 | 1,882 | 75.49 |
| 1991-11-22 | 771,000 | 776,000 | 770,000 | 770,000 | 2,698 | 75.49 |
| 1991-11-21 | 775,000 | 779,001 | 770,000 | 770,000 | 3,642 | 75.49 |
| 1991-11-20 | 775,000 | 780,000 | 771,999 | 773,001 | 4,376 | 75.78 |
| 1991-11-19 | 800,000 | 801,000 | 781,000 | 781,000 | 2,431 | 76.57 |
| 1991-11-18 | 781,000 | 790,000 | 781,000 | 790,000 | 4,552 | 77.45 |
| 1991-11-15 | 811,000 | 815,000 | 801,000 | 801,000 | 4,095 | 78.53 |
| 1991-11-14 | 836,000 | 836,000 | 811,000 | 812,000 | 3,079 | 79.61 |
| 1991-11-13 | 837,000 | 840,001 | 832,000 | 836,000 | 4,207 | 81.96 |
| 1991-11-12 | 840,001 | 841,000 | 827,000 | 835,001 | 5,533 | 81.86 |
| 1991-11-11 | 837,000 | 851,000 | 835,001 | 841,000 | 16,225 | 82.45 |
| 1991-11-08 | 827,000 | 842,000 | 822,999 | 831,000 | 20,847 | 81.47 |
| 1991-11-07 | 807,999 | 822,999 | 806,000 | 817,000 | 13,142 | 80.10 |
| 1991-11-06 | 799,001 | 817,000 | 795,000 | 802,999 | 8,178 | 78.73 |
| 1991-11-05 | 790,000 | 797,999 | 786,999 | 797,999 | 1,897 | 78.24 |
| 1991-11-01 | 791,000 | 794,001 | 785,000 | 791,000 | 3,836 | 77.55 |
| 1991-10-31 | 792,999 | 797,999 | 791,999 | 792,999 | 1,783 | 77.75 |
| 1991-10-30 | 800,000 | 800,000 | 791,999 | 792,999 | 2,250 | 77.75 |
| 1991-10-29 | 794,001 | 796,000 | 786,999 | 790,000 | 2,783 | 77.45 |
| 1991-10-28 | 786,000 | 791,999 | 786,000 | 786,000 | 1,458 | 77.06 |
| 1991-10-25 | 791,000 | 796,000 | 785,000 | 785,000 | 3,854 | 76.96 |
| 1991-10-24 | 797,999 | 800,000 | 795,000 | 795,000 | 1,942 | 77.94 |
| 1991-10-23 | 800,000 | 800,000 | 795,000 | 797,999 | 2,221 | 78.24 |
| 1991-10-22 | 800,000 | 802,999 | 796,000 | 800,000 | 1,890 | 78.43 |
| 1991-10-21 | 812,999 | 812,999 | 797,999 | 804,001 | 2,279 | 78.82 |
| 1991-10-18 | 799,001 | 804,001 | 792,999 | 804,001 | 5,031 | 78.82 |
| 1991-10-17 | 795,000 | 806,000 | 791,000 | 791,000 | 3,983 | 77.55 |
| 1991-10-16 | 787,999 | 794,001 | 785,000 | 791,999 | 2,538 | 77.65 |
| 1991-10-15 | 790,000 | 791,999 | 780,000 | 782,999 | 3,686 | 76.76 |
| 1991-10-14 | 801,999 | 806,000 | 790,000 | 790,000 | 2,462 | 77.45 |
| 1991-10-11 | 809,001 | 816,000 | 801,000 | 801,999 | 2,550 | 78.63 |
| 1991-10-09 | 822,000 | 826,000 | 806,000 | 819,001 | 3,105 | 80.29 |
| 1991-10-08 | 832,999 | 840,001 | 827,000 | 832,000 | 4,420 | 81.57 |
| 1991-10-07 | 850,001 | 852,000 | 840,001 | 848,999 | 3,753 | 83.24 |
| 1991-10-04 | 860,001 | 868,999 | 848,999 | 852,999 | 13,734 | 83.63 |
| 1991-10-03 | 782,999 | 850,001 | 780,000 | 841,000 | 20,290 | 82.45 |
| 1991-10-02 | 775,000 | 784,001 | 771,000 | 780,000 | 6,367 | 76.47 |
| 1991-10-01 | 765,000 | 775,000 | 763,001 | 775,000 | 5,588 | 75.98 |
| 1991-09-30 | 765,000 | 768,001 | 761,999 | 765,000 | 2,466 | 75 |
| 1991-09-27 | 766,000 | 771,999 | 765,000 | 765,000 | 3,324 | 75 |
| 1991-09-26 | 766,000 | 770,000 | 761,000 | 765,000 | 3,166 | 75 |
| 1991-09-25 | 770,000 | 774,000 | 765,000 | 765,000 | 3,336 | 75 |
| 1991-09-24 | 771,000 | 779,001 | 766,000 | 768,001 | 4,826 | 75.29 |
| 1991-09-20 | 760,000 | 775,000 | 760,000 | 761,999 | 8,139 | 74.71 |
| 1991-09-19 | 765,000 | 769,000 | 759,000 | 759,000 | 5,478 | 74.41 |
| 1991-09-18 | 779,001 | 780,000 | 765,000 | 765,000 | 3,778 | 75 |
| 1991-09-17 | 785,000 | 785,000 | 780,000 | 780,000 | 4,528 | 76.47 |
| 1991-09-13 | 780,000 | 782,999 | 768,001 | 780,000 | 15,170 | 76.47 |
| 1991-09-12 | 765,000 | 769,000 | 758,001 | 760,000 | 6,260 | 74.51 |
| 1991-09-11 | 765,000 | 770,000 | 764,000 | 764,000 | 4,601 | 74.90 |
| 1991-09-10 | 786,000 | 787,999 | 771,000 | 771,000 | 1,865 | 75.59 |
| 1991-09-09 | 797,999 | 797,999 | 785,000 | 785,000 | 1,837 | 76.96 |
| 1991-09-06 | 781,999 | 804,001 | 781,999 | 787,999 | 7,254 | 77.25 |
| 1991-09-05 | 786,000 | 794,001 | 786,000 | 790,000 | 2,729 | 77.45 |
| 1991-09-04 | 794,001 | 795,000 | 786,000 | 789,001 | 1,508 | 77.35 |
| 1991-09-03 | 800,000 | 800,000 | 791,000 | 791,999 | 1,814 | 77.65 |
| 1991-09-02 | 791,999 | 805,000 | 782,999 | 794,001 | 2,700 | 77.84 |
| 1991-08-30 | 780,000 | 789,001 | 780,000 | 782,999 | 2,839 | 76.76 |
| 1991-08-29 | 760,000 | 780,000 | 759,000 | 773,001 | 3,213 | 75.78 |
| 1991-08-28 | 759,000 | 764,000 | 755,000 | 755,000 | 1,864 | 74.02 |
| 1991-08-27 | 750,999 | 770,000 | 750,999 | 758,001 | 3,590 | 74.31 |
| 1991-08-26 | 773,001 | 773,001 | 750,999 | 750,999 | 3,850 | 73.63 |
| 1991-08-23 | 790,000 | 790,000 | 774,000 | 777,999 | 2,686 | 76.27 |
| 1991-08-22 | 801,999 | 804,001 | 790,000 | 790,000 | 3,540 | 77.45 |
| 1991-08-21 | 761,000 | 802,999 | 760,000 | 781,999 | 3,650 | 76.67 |
| 1991-08-20 | 750,000 | 759,000 | 750,000 | 759,000 | 5,030 | 74.41 |
| 1991-08-19 | 780,000 | 786,000 | 750,000 | 750,000 | 5,457 | 73.53 |
| 1991-08-16 | 800,000 | 801,999 | 790,000 | 790,000 | 4,679 | 77.45 |
| 1991-08-15 | 804,001 | 807,999 | 800,000 | 800,000 | 2,590 | 78.43 |
| 1991-08-14 | 801,000 | 805,000 | 801,000 | 805,000 | 2,468 | 78.92 |
| 1991-08-13 | 800,000 | 805,000 | 800,000 | 800,000 | 1,975 | 78.43 |
| 1991-08-12 | 812,000 | 812,000 | 800,000 | 800,000 | 2,766 | 78.43 |
| 1991-08-09 | 820,000 | 824,001 | 811,000 | 811,000 | 2,128 | 79.51 |
| 1991-08-08 | 830,001 | 830,001 | 820,000 | 820,000 | 1,627 | 80.39 |
| 1991-08-07 | 830,001 | 832,999 | 821,000 | 827,000 | 1,061 | 81.08 |
| 1991-08-06 | 832,000 | 836,000 | 820,000 | 820,000 | 1,588 | 80.39 |
| 1991-08-05 | 832,999 | 842,999 | 831,000 | 831,000 | 1,448 | 81.47 |
| 1991-08-02 | 837,000 | 845,001 | 832,999 | 832,999 | 1,112 | 81.67 |
| 1991-08-01 | 842,999 | 850,001 | 836,000 | 850,001 | 1,828 | 83.33 |
| 1991-07-31 | 850,001 | 852,000 | 835,001 | 835,001 | 2,262 | 81.86 |
| 1991-07-30 | 833,999 | 847,999 | 833,999 | 847,000 | 1,935 | 83.04 |
| 1991-07-29 | 845,001 | 845,001 | 832,999 | 832,999 | 1,469 | 81.67 |
| 1991-07-26 | 837,000 | 846,000 | 827,999 | 836,000 | 2,839 | 81.96 |
| 1991-07-25 | 845,001 | 846,000 | 830,001 | 837,999 | 2,402 | 82.16 |
| 1991-07-24 | 820,000 | 847,000 | 820,000 | 837,999 | 3,514 | 82.16 |
| 1991-07-23 | 820,000 | 826,000 | 817,999 | 822,000 | 3,998 | 80.59 |
| 1991-07-22 | 827,000 | 828,999 | 820,000 | 820,000 | 1,768 | 80.39 |
| 1991-07-19 | 827,000 | 832,999 | 827,000 | 827,000 | 1,432 | 81.08 |
| 1991-07-18 | 831,000 | 833,999 | 825,000 | 827,000 | 1,956 | 81.08 |
| 1991-07-17 | 840,001 | 845,001 | 831,000 | 831,000 | 1,293 | 81.47 |
| 1991-07-16 | 851,000 | 853,999 | 842,000 | 846,000 | 1,819 | 82.94 |
| 1991-07-15 | 850,001 | 858,000 | 847,000 | 851,000 | 1,866 | 83.43 |
| 1991-07-12 | 855,001 | 860,001 | 840,001 | 840,001 | 1,338 | 82.35 |
| 1991-07-11 | 860,001 | 862,000 | 848,999 | 850,001 | 2,691 | 83.33 |
| 1991-07-10 | 840,001 | 870,001 | 830,001 | 870,001 | 2,362 | 85.29 |
| 1991-07-09 | 825,000 | 840,001 | 810,000 | 830,001 | 4,834 | 81.37 |
| 1991-07-08 | 845,001 | 851,000 | 817,999 | 817,999 | 3,269 | 80.20 |
| 1991-07-05 | 878,999 | 883,000 | 851,000 | 851,000 | 4,064 | 83.43 |
| 1991-07-04 | 835,001 | 883,000 | 832,000 | 878,999 | 4,542 | 86.18 |
| 1991-07-03 | 873,000 | 873,999 | 836,000 | 845,001 | 4,411 | 82.84 |
| 1991-07-02 | 899,999 | 904,999 | 882,000 | 883,000 | 4,811 | 86.57 |
| 1991-07-01 | 888,000 | 899,999 | 873,000 | 894,999 | 5,349 | 87.75 |
| 1991-06-28 | 851,000 | 858,000 | 848,999 | 853,999 | 3,488 | 83.73 |
| 1991-06-27 | 840,001 | 853,999 | 837,999 | 847,000 | 2,358 | 83.04 |
| 1991-06-26 | 837,000 | 855,001 | 835,001 | 835,001 | 2,910 | 81.86 |
| 1991-06-25 | 820,000 | 840,001 | 816,000 | 835,001 | 3,274 | 81.86 |
| 1991-06-24 | 826,000 | 828,999 | 821,000 | 824,001 | 2,619 | 80.78 |
| 1991-06-21 | 825,000 | 840,001 | 821,000 | 825,000 | 3,217 | 80.88 |
| 1991-06-20 | 801,000 | 819,001 | 801,000 | 815,000 | 6,080 | 79.90 |
| 1991-06-19 | 850,001 | 851,000 | 800,000 | 800,000 | 6,042 | 78.43 |
| 1991-06-18 | 858,999 | 860,001 | 850,001 | 850,001 | 2,706 | 83.33 |
| 1991-06-17 | 872,000 | 875,001 | 858,000 | 858,000 | 2,468 | 84.12 |
| 1991-06-14 | 862,000 | 879,999 | 862,000 | 870,001 | 6,798 | 85.29 |
| 1991-06-13 | 860,001 | 882,000 | 857,000 | 882,000 | 2,773 | 86.47 |
| 1991-06-12 | 868,000 | 873,000 | 860,001 | 860,001 | 2,949 | 84.31 |
| 1991-06-11 | 870,001 | 873,999 | 865,001 | 865,001 | 2,862 | 84.80 |
| 1991-06-10 | 884,999 | 884,999 | 878,000 | 878,000 | 2,935 | 86.08 |
| 1991-06-07 | 883,000 | 888,999 | 882,000 | 883,000 | 2,145 | 86.57 |
| 1991-06-06 | 884,999 | 888,000 | 881,001 | 882,000 | 2,294 | 86.47 |
| 1991-06-05 | 887,000 | 892,000 | 884,999 | 884,999 | 2,576 | 86.76 |
| 1991-06-04 | 899,999 | 899,999 | 883,000 | 884,999 | 4,872 | 86.76 |
| 1991-06-03 | 914,999 | 919,999 | 899,999 | 903,000 | 3,453 | 88.53 |
| 1991-05-31 | 903,999 | 924,000 | 903,000 | 912,000 | 2,996 | 89.41 |
| 1991-05-30 | 912,000 | 919,000 | 903,000 | 903,000 | 3,088 | 88.53 |
| 1991-05-29 | 919,999 | 924,000 | 909,999 | 909,999 | 2,680 | 89.22 |
| 1991-05-28 | 919,999 | 924,999 | 919,000 | 919,999 | 1,877 | 90.20 |
| 1991-05-27 | 935,999 | 938,000 | 924,999 | 927,000 | 2,259 | 90.88 |
| 1991-05-24 | 942,001 | 943,000 | 935,999 | 935,999 | 2,211 | 91.76 |
| 1991-05-23 | 940,999 | 942,001 | 935,999 | 942,001 | 1,546 | 92.35 |
| 1991-05-22 | 939,000 | 942,001 | 934,999 | 934,999 | 1,493 | 91.67 |
| 1991-05-21 | 939,999 | 939,999 | 934,999 | 937,001 | 1,853 | 91.86 |
| 1991-05-20 | 943,000 | 943,000 | 939,999 | 940,999 | 2,139 | 92.25 |
| 1991-05-17 | 947,001 | 950,999 | 942,001 | 942,001 | 1,775 | 92.35 |
| 1991-05-16 | 942,001 | 948,000 | 940,999 | 944,999 | 1,699 | 92.65 |
| 1991-05-15 | 949,999 | 954,999 | 939,999 | 942,001 | 2,164 | 92.35 |
| 1991-05-14 | 952,001 | 959,000 | 949,999 | 949,999 | 2,301 | 93.14 |
| 1991-05-13 | 950,999 | 959,000 | 949,999 | 949,999 | 2,676 | 93.14 |
| 1991-05-10 | 952,001 | 968,000 | 949,999 | 960,000 | 2,267 | 94.12 |
| 1991-05-09 | 950,999 | 959,000 | 949,999 | 949,999 | 2,453 | 93.14 |
| 1991-05-08 | 974,000 | 974,000 | 952,001 | 954,000 | 1,673 | 93.53 |
| 1991-05-07 | 981,999 | 985,000 | 974,000 | 974,000 | 1,858 | 95.49 |
| 1991-05-02 | 979,000 | 985,000 | 974,000 | 980,999 | 4,812 | 96.18 |
| 1991-05-01 | 964,000 | 990,000 | 958,000 | 989,000 | 4,188 | 96.96 |
| 1991-04-30 | 940,999 | 954,999 | 938,000 | 947,001 | 4,011 | 92.84 |
| 1991-04-26 | 948,000 | 960,000 | 939,999 | 940,999 | 7,518 | 92.25 |
| 1991-04-25 | 980,999 | 985,000 | 950,999 | 952,001 | 7,285 | 93.33 |
| 1991-04-24 | 994,000 | 995,999 | 989,000 | 989,000 | 3,984 | 96.96 |
| 1991-04-23 | 990,000 | 999,000 | 990,000 | 993,001 | 3,236 | 97.35 |
| 1991-04-22 | 1,000,000 | 1,010,000 | 990,000 | 990,999 | 3,118 | 97.16 |
| 1991-04-19 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 3,586 | 99.02 |
| 1991-04-18 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 3,943 | 100 |
| 1991-04-17 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 3,945 | 100.98 |
| 1991-04-16 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 3,036 | 100.98 |
| 1991-04-15 | 1,020,000 | 1,050,000 | 1,020,000 | 1,030,000 | 7,072 | 100.98 |
| 1991-04-12 | 1,020,000 | 1,040,000 | 1,010,000 | 1,020,000 | 4,378 | 100 |
| 1991-04-11 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,427 | 100 |
| 1991-04-10 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 2,494 | 99.02 |
| 1991-04-09 | 1,020,000 | 1,030,000 | 1,020,000 | 1,020,000 | 5,647 | 100 |
| 1991-04-08 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 2,377 | 100 |
| 1991-04-05 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 2,674 | 101.96 |
| 1991-04-04 | 1,030,000 | 1,050,000 | 1,030,000 | 1,040,000 | 2,840 | 101.96 |
| 1991-04-03 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 6,062 | 100.98 |
| 1991-04-02 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 2,566 | 100.98 |
| 1991-04-01 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 2,377 | 100 |
| 1991-03-29 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 3,754 | 103.92 |
| 1991-03-28 | 1,030,000 | 1,060,000 | 1,020,000 | 1,030,000 | 4,619 | 100.98 |
| 1991-03-27 | 1,060,000 | 1,080,000 | 1,030,000 | 1,030,000 | 5,118 | 100.98 |
| 1991-03-26 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 3,910 | 103.92 |
| 1991-03-25 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 10,452 | 101.96 |
| 1991-03-22 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 15,369 | 105.88 |
| 1991-03-20 | 1,090,000 | 1,090,000 | 1,050,000 | 1,050,000 | 12,789 | 102.94 |
| 1991-03-19 | 1,100,000 | 1,120,000 | 1,090,000 | 1,100,000 | 10,207 | 107.84 |
| 1991-03-18 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 15,460 | 107.84 |
| 1991-03-15 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 24,617 | 109.80 |
| 1991-03-14 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 11,786 | 106.86 |
| 1991-03-13 | 1,110,000 | 1,130,000 | 1,090,000 | 1,100,000 | 17,386 | 107.84 |
| 1991-03-12 | 1,080,000 | 1,120,000 | 1,070,000 | 1,120,000 | 27,627 | 109.80 |
| 1991-03-11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 20,106 | 105.88 |
| 1991-03-08 | 1,010,000 | 1,100,000 | 1,010,000 | 1,100,000 | 39,411 | 107.84 |
| 1991-03-07 | 1,010,000 | 1,040,000 | 1,010,000 | 1,010,000 | 9,641 | 99.02 |
| 1991-03-06 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 3,776 | 99.02 |
| 1991-03-05 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 3,073 | 98.04 |
| 1991-03-04 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 1,947 | 100 |
| 1991-03-01 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 4,476 | 98.04 |
| 1991-02-28 | 1,020,000 | 1,060,000 | 1,010,000 | 1,030,000 | 9,915 | 100.98 |
| 1991-02-27 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 2,733 | 100 |
| 1991-02-26 | 1,040,000 | 1,060,000 | 1,010,000 | 1,010,000 | 8,756 | 99.02 |
| 1991-02-25 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 5,667 | 100.98 |
| 1991-02-22 | 1,030,000 | 1,040,000 | 1,010,000 | 1,010,000 | 6,215 | 99.02 |
| 1991-02-21 | 1,000,000 | 1,030,000 | 1,000,000 | 1,010,000 | 3,662 | 99.02 |
| 1991-02-20 | 1,040,000 | 1,050,000 | 1,000,000 | 1,020,000 | 4,635 | 100 |
| 1991-02-19 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 15,488 | 101.96 |
| 1991-02-18 | 1,020,000 | 1,060,000 | 1,000,000 | 1,060,000 | 14,681 | 103.92 |
| 1991-02-15 | 980,999 | 999,000 | 980,999 | 989,000 | 6,719 | 96.96 |
| 1991-02-14 | 1,030,000 | 1,030,000 | 990,999 | 990,999 | 4,931 | 97.16 |
| 1991-02-13 | 990,000 | 1,040,000 | 985,000 | 1,010,000 | 13,788 | 99.02 |
| 1991-02-12 | 955,999 | 990,000 | 953,000 | 990,000 | 11,237 | 97.06 |
| 1991-02-08 | 944,000 | 953,000 | 937,001 | 945,999 | 7,001 | 92.75 |
| 1991-02-07 | 949,999 | 954,999 | 939,999 | 944,000 | 3,646 | 92.55 |
| 1991-02-06 | 944,999 | 954,999 | 934,000 | 939,999 | 5,455 | 92.16 |
| 1991-02-05 | 934,999 | 939,000 | 923,000 | 934,999 | 3,137 | 91.67 |
| 1991-02-04 | 924,999 | 929,999 | 918,000 | 918,000 | 1,117 | 90 |
| 1991-02-01 | 921,001 | 924,999 | 917,000 | 924,999 | 2,035 | 90.69 |
| 1991-01-31 | 944,999 | 944,999 | 924,999 | 924,999 | 2,027 | 90.69 |
| 1991-01-30 | 934,999 | 939,999 | 925,999 | 925,999 | 2,308 | 90.78 |
| 1991-01-29 | 944,999 | 949,999 | 934,999 | 934,999 | 2,375 | 91.67 |
| 1991-01-28 | 939,999 | 949,999 | 930,999 | 949,999 | 4,511 | 93.14 |
| 1991-01-25 | 924,999 | 944,000 | 922,000 | 944,000 | 4,236 | 92.55 |
| 1991-01-24 | 918,000 | 929,999 | 916,001 | 917,000 | 3,671 | 89.90 |
| 1991-01-23 | 923,000 | 929,999 | 914,999 | 914,999 | 3,637 | 89.71 |
| 1991-01-22 | 923,000 | 933,000 | 923,000 | 929,999 | 3,474 | 91.18 |
| 1991-01-21 | 930,999 | 939,999 | 922,000 | 923,000 | 2,170 | 90.49 |
| 1991-01-18 | 980,000 | 980,000 | 944,999 | 950,999 | 8,777 | 93.24 |
| 1991-01-17 | 909,999 | 974,000 | 909,999 | 954,999 | 5,711 | 93.63 |
| 1991-01-16 | 928,000 | 929,999 | 909,999 | 928,000 | 4,236 | 90.98 |
| 1991-01-14 | 930,999 | 948,000 | 928,000 | 948,000 | 2,591 | 92.94 |
| 1991-01-11 | 940,999 | 949,000 | 927,000 | 948,000 | 5,037 | 92.94 |
| 1991-01-10 | 929,999 | 949,000 | 928,000 | 949,000 | 3,002 | 93.04 |
| 1991-01-09 | 924,999 | 948,000 | 921,001 | 945,999 | 8,820 | 92.75 |
| 1991-01-08 | 949,999 | 949,999 | 934,999 | 934,999 | 6,066 | 91.67 |
| 1991-01-07 | 989,000 | 996,999 | 963,000 | 965,999 | 2,554 | 94.71 |
| 1991-01-04 | 990,000 | 1,010,000 | 990,000 | 999,000 | 3,088 | 97.94 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株