9601 松竹(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 | 1,330 | 1,360 | 1,320 | 1,350 | 81,000 | 13,500 |
| 1991-12-27 | 1,320 | 1,340 | 1,310 | 1,310 | 58,000 | 13,100 |
| 1991-12-26 | 1,330 | 1,350 | 1,310 | 1,340 | 63,000 | 13,400 |
| 1991-12-25 | 1,320 | 1,350 | 1,310 | 1,350 | 107,000 | 13,500 |
| 1991-12-24 | 1,360 | 1,370 | 1,310 | 1,320 | 52,000 | 13,200 |
| 1991-12-20 | 1,370 | 1,380 | 1,320 | 1,380 | 81,000 | 13,800 |
| 1991-12-19 | 1,370 | 1,380 | 1,360 | 1,370 | 62,000 | 13,700 |
| 1991-12-18 | 1,380 | 1,400 | 1,370 | 1,390 | 43,000 | 13,900 |
| 1991-12-17 | 1,420 | 1,420 | 1,380 | 1,390 | 48,000 | 13,900 |
| 1991-12-16 | 1,390 | 1,400 | 1,380 | 1,400 | 54,000 | 14,000 |
| 1991-12-13 | 1,340 | 1,380 | 1,340 | 1,380 | 541,000 | 13,800 |
| 1991-12-12 | 1,380 | 1,400 | 1,370 | 1,400 | 35,000 | 14,000 |
| 1991-12-11 | 1,380 | 1,390 | 1,360 | 1,380 | 80,000 | 13,800 |
| 1991-12-10 | 1,370 | 1,380 | 1,360 | 1,370 | 37,000 | 13,700 |
| 1991-12-09 | 1,440 | 1,440 | 1,390 | 1,390 | 25,000 | 13,900 |
| 1991-12-06 | 1,420 | 1,450 | 1,410 | 1,420 | 164,000 | 14,200 |
| 1991-12-05 | 1,480 | 1,490 | 1,430 | 1,440 | 155,000 | 14,400 |
| 1991-12-04 | 1,490 | 1,500 | 1,470 | 1,480 | 249,000 | 14,800 |
| 1991-12-03 | 1,300 | 1,390 | 1,290 | 1,370 | 70,000 | 13,700 |
| 1991-12-02 | 1,290 | 1,310 | 1,270 | 1,300 | 88,000 | 13,000 |
| 1991-11-29 | 1,300 | 1,310 | 1,300 | 1,310 | 39,000 | 13,100 |
| 1991-11-28 | 1,310 | 1,320 | 1,290 | 1,310 | 132,000 | 13,100 |
| 1991-11-27 | 1,310 | 1,340 | 1,300 | 1,320 | 104,000 | 13,200 |
| 1991-11-26 | 1,320 | 1,320 | 1,290 | 1,310 | 78,000 | 13,100 |
| 1991-11-25 | 1,330 | 1,350 | 1,300 | 1,310 | 60,000 | 13,100 |
| 1991-11-22 | 1,340 | 1,340 | 1,280 | 1,330 | 201,000 | 13,300 |
| 1991-11-21 | 1,360 | 1,360 | 1,340 | 1,340 | 77,000 | 13,400 |
| 1991-11-20 | 1,360 | 1,380 | 1,350 | 1,360 | 56,000 | 13,600 |
| 1991-11-19 | 1,400 | 1,400 | 1,370 | 1,380 | 80,000 | 13,800 |
| 1991-11-18 | 1,390 | 1,400 | 1,380 | 1,380 | 97,000 | 13,800 |
| 1991-11-15 | 1,430 | 1,430 | 1,410 | 1,420 | 96,000 | 14,200 |
| 1991-11-14 | 1,440 | 1,450 | 1,430 | 1,430 | 21,000 | 14,300 |
| 1991-11-13 | 1,420 | 1,430 | 1,420 | 1,420 | 39,000 | 14,200 |
| 1991-11-12 | 1,440 | 1,440 | 1,420 | 1,420 | 12,000 | 14,200 |
| 1991-11-11 | 1,420 | 1,440 | 1,400 | 1,440 | 35,000 | 14,400 |
| 1991-11-08 | 1,440 | 1,450 | 1,410 | 1,410 | 52,000 | 14,100 |
| 1991-11-07 | 1,460 | 1,460 | 1,430 | 1,430 | 77,000 | 14,300 |
| 1991-11-06 | 1,460 | 1,460 | 1,450 | 1,460 | 33,000 | 14,600 |
| 1991-11-05 | 1,480 | 1,480 | 1,460 | 1,470 | 110,000 | 14,700 |
| 1991-11-01 | 1,470 | 1,480 | 1,450 | 1,470 | 76,000 | 14,700 |
| 1991-10-31 | 1,470 | 1,480 | 1,470 | 1,480 | 60,000 | 14,800 |
| 1991-10-30 | 1,490 | 1,490 | 1,470 | 1,470 | 108,000 | 14,700 |
| 1991-10-29 | 1,500 | 1,500 | 1,480 | 1,490 | 105,000 | 14,900 |
| 1991-10-28 | 1,490 | 1,500 | 1,470 | 1,500 | 169,000 | 15,000 |
| 1991-10-25 | 1,490 | 1,490 | 1,470 | 1,470 | 68,000 | 14,700 |
| 1991-10-24 | 1,470 | 1,500 | 1,470 | 1,480 | 166,000 | 14,800 |
| 1991-10-23 | 1,490 | 1,490 | 1,470 | 1,470 | 88,000 | 14,700 |
| 1991-10-22 | 1,480 | 1,490 | 1,460 | 1,490 | 93,000 | 14,900 |
| 1991-10-21 | 1,490 | 1,500 | 1,470 | 1,490 | 302,000 | 14,900 |
| 1991-10-18 | 1,400 | 1,470 | 1,400 | 1,460 | 335,000 | 14,600 |
| 1991-10-17 | 1,370 | 1,400 | 1,370 | 1,390 | 141,000 | 13,900 |
| 1991-10-16 | 1,400 | 1,400 | 1,350 | 1,350 | 116,000 | 13,500 |
| 1991-10-15 | 1,400 | 1,400 | 1,390 | 1,390 | 108,000 | 13,900 |
| 1991-10-14 | 1,410 | 1,410 | 1,390 | 1,400 | 100,000 | 14,000 |
| 1991-10-11 | 1,420 | 1,420 | 1,390 | 1,400 | 153,000 | 14,000 |
| 1991-10-09 | 1,400 | 1,420 | 1,390 | 1,420 | 283,000 | 14,200 |
| 1991-10-08 | 1,410 | 1,440 | 1,390 | 1,400 | 418,000 | 14,000 |
| 1991-10-07 | 1,573 | 1,583 | 1,553 | 1,563 | 334,456 | 14,106.50 |
| 1991-10-04 | 1,573 | 1,573 | 1,532 | 1,543 | 338,449 | 13,926 |
| 1991-10-03 | 1,573 | 1,643 | 1,532 | 1,583 | 1,115,185 | 14,287 |
| 1991-10-02 | 1,492 | 1,623 | 1,482 | 1,603 | 1,578,431 | 14,467.50 |
| 1991-10-01 | 1,332 | 1,422 | 1,332 | 1,422 | 1,268,935 | 12,833.90 |
| 1991-09-30 | 1,332 | 1,422 | 1,272 | 1,292 | 1,930,858 | 11,660.60 |
| 1991-09-27 | 1,382 | 1,392 | 1,322 | 1,332 | 1,204,041 | 12,021.70 |
| 1991-09-26 | 1,412 | 1,452 | 1,402 | 1,402 | 1,405,712 | 12,653.40 |
| 1991-09-25 | 1,532 | 1,603 | 1,522 | 1,563 | 256,582 | 14,106.50 |
| 1991-09-24 | 1,532 | 1,603 | 1,512 | 1,522 | 383,376 | 13,736.50 |
| 1991-09-20 | 1,673 | 1,703 | 1,563 | 1,563 | 400,348 | 14,106.50 |
| 1991-09-19 | 1,773 | 1,783 | 1,683 | 1,683 | 631,972 | 15,189.50 |
| 1991-09-18 | 1,773 | 1,813 | 1,773 | 1,773 | 236,615 | 16,001.80 |
| 1991-09-17 | 1,813 | 1,823 | 1,743 | 1,753 | 174,716 | 15,821.30 |
| 1991-09-13 | 1,723 | 1,783 | 1,723 | 1,743 | 1,801,069 | 15,731 |
| 1991-09-12 | 1,713 | 1,763 | 1,713 | 1,753 | 217,646 | 15,821.30 |
| 1991-09-11 | 1,723 | 1,753 | 1,693 | 1,713 | 234,618 | 15,460.30 |
| 1991-09-10 | 1,783 | 1,783 | 1,723 | 1,733 | 308,498 | 15,640.80 |
| 1991-09-09 | 1,833 | 1,873 | 1,783 | 1,783 | 172,719 | 16,092.10 |
| 1991-09-06 | 1,823 | 1,903 | 1,823 | 1,823 | 228,628 | 16,453.10 |
| 1991-09-05 | 1,823 | 1,863 | 1,823 | 1,823 | 145,763 | 16,453.10 |
| 1991-09-04 | 1,863 | 1,873 | 1,843 | 1,843 | 132,784 | 16,633.60 |
| 1991-09-03 | 1,863 | 1,903 | 1,863 | 1,863 | 75,877 | 16,814.10 |
| 1991-09-02 | 1,903 | 1,913 | 1,853 | 1,853 | 151,753 | 16,723.80 |
| 1991-08-30 | 1,903 | 1,943 | 1,893 | 1,893 | 129,789 | 17,084.80 |
| 1991-08-29 | 1,893 | 1,933 | 1,883 | 1,883 | 88,855 | 16,994.60 |
| 1991-08-28 | 1,913 | 1,933 | 1,853 | 1,873 | 150,755 | 16,904.30 |
| 1991-08-27 | 1,863 | 1,953 | 1,863 | 1,903 | 160,738 | 17,175.10 |
| 1991-08-26 | 1,853 | 1,873 | 1,843 | 1,873 | 106,826 | 16,904.30 |
| 1991-08-23 | 1,893 | 1,923 | 1,883 | 1,883 | 86,859 | 16,994.60 |
| 1991-08-22 | 1,943 | 1,953 | 1,903 | 1,903 | 258,579 | 17,175.10 |
| 1991-08-21 | 1,833 | 1,993 | 1,833 | 1,853 | 244,602 | 16,723.80 |
| 1991-08-20 | 1,823 | 1,823 | 1,713 | 1,773 | 312,491 | 16,001.80 |
| 1991-08-19 | 1,863 | 1,883 | 1,773 | 1,793 | 402,345 | 16,182.30 |
| 1991-08-16 | 1,953 | 1,953 | 1,893 | 1,893 | 118,807 | 17,084.80 |
| 1991-08-15 | 1,923 | 1,983 | 1,903 | 1,923 | 209,659 | 17,355.60 |
| 1991-08-14 | 1,873 | 1,933 | 1,863 | 1,933 | 288,530 | 17,445.80 |
| 1991-08-13 | 1,803 | 1,903 | 1,783 | 1,833 | 287,532 | 16,543.30 |
| 1991-08-12 | 1,873 | 1,883 | 1,823 | 1,833 | 421,314 | 16,543.30 |
| 1991-08-09 | 2,103 | 2,103 | 1,933 | 1,933 | 376,387 | 17,445.80 |
| 1991-08-08 | 2,133 | 2,153 | 2,053 | 2,093 | 318,482 | 18,889.90 |
| 1991-08-07 | 2,153 | 2,153 | 2,063 | 2,103 | 505,178 | 18,980.10 |
| 1991-08-06 | 2,184 | 2,184 | 2,033 | 2,073 | 569,074 | 18,709.40 |
| 1991-08-05 | 2,023 | 2,334 | 2,023 | 2,174 | 1,138,148 | 19,620.90 |
| 1991-08-02 | 1,983 | 2,033 | 1,903 | 2,023 | 712,840 | 18,258.10 |
| 1991-08-01 | 1,833 | 1,983 | 1,803 | 1,983 | 632,970 | 17,897.10 |
| 1991-07-31 | 1,763 | 1,803 | 1,743 | 1,803 | 302,508 | 16,272.60 |
| 1991-07-30 | 1,713 | 1,763 | 1,693 | 1,723 | 303,506 | 15,550.50 |
| 1991-07-29 | 1,733 | 1,733 | 1,673 | 1,683 | 173,717 | 15,189.50 |
| 1991-07-26 | 1,593 | 1,733 | 1,593 | 1,683 | 289,529 | 15,189.50 |
| 1991-07-25 | 1,703 | 1,703 | 1,623 | 1,623 | 223,636 | 14,648 |
| 1991-07-24 | 1,603 | 1,683 | 1,573 | 1,673 | 184,699 | 15,099.30 |
| 1991-07-23 | 1,563 | 1,593 | 1,532 | 1,543 | 189,691 | 13,926 |
| 1991-07-22 | 1,583 | 1,603 | 1,543 | 1,553 | 110,820 | 14,016.20 |
| 1991-07-19 | 1,563 | 1,603 | 1,532 | 1,553 | 134,781 | 14,016.20 |
| 1991-07-18 | 1,583 | 1,603 | 1,522 | 1,532 | 178,709 | 13,826.70 |
| 1991-07-17 | 1,593 | 1,623 | 1,573 | 1,583 | 326,469 | 14,287 |
| 1991-07-16 | 1,653 | 1,703 | 1,623 | 1,623 | 649,942 | 14,648 |
| 1991-07-15 | 1,623 | 1,623 | 1,623 | 1,623 | 194,683 | 14,648 |
| 1991-07-12 | 1,362 | 1,482 | 1,362 | 1,422 | 382,378 | 12,833.90 |
| 1991-07-11 | 1,372 | 1,382 | 1,302 | 1,312 | 420,316 | 11,841.20 |
| 1991-07-10 | 1,302 | 1,372 | 1,282 | 1,352 | 392,361 | 12,202.20 |
| 1991-07-09 | 1,352 | 1,402 | 1,232 | 1,282 | 687,881 | 11,570.40 |
| 1991-07-08 | 1,422 | 1,442 | 1,302 | 1,312 | 454,261 | 11,841.20 |
| 1991-07-05 | 1,462 | 1,512 | 1,412 | 1,412 | 392,361 | 12,743.70 |
| 1991-07-04 | 1,472 | 1,522 | 1,442 | 1,462 | 365,405 | 13,194.90 |
| 1991-07-03 | 1,583 | 1,583 | 1,482 | 1,502 | 448,270 | 13,556 |
| 1991-07-02 | 1,613 | 1,623 | 1,583 | 1,583 | 233,620 | 14,287 |
| 1991-07-01 | 1,603 | 1,603 | 1,543 | 1,603 | 506,176 | 14,467.50 |
| 1991-06-28 | 1,563 | 1,603 | 1,482 | 1,543 | 518,157 | 13,926 |
| 1991-06-27 | 1,603 | 1,653 | 1,532 | 1,563 | 452,264 | 14,106.50 |
| 1991-06-26 | 1,623 | 1,693 | 1,613 | 1,633 | 257,581 | 14,738.30 |
| 1991-06-25 | 1,583 | 1,703 | 1,563 | 1,623 | 460,251 | 14,648 |
| 1991-06-24 | 1,773 | 1,773 | 1,583 | 1,633 | 623,985 | 14,738.30 |
| 1991-06-21 | 1,893 | 1,903 | 1,763 | 1,773 | 348,433 | 16,001.80 |
| 1991-06-20 | 1,863 | 1,893 | 1,833 | 1,873 | 243,604 | 16,904.30 |
| 1991-06-19 | 1,973 | 1,973 | 1,893 | 1,893 | 185,698 | 17,084.80 |
| 1991-06-18 | 1,993 | 2,043 | 1,983 | 1,993 | 128,790 | 17,987.40 |
| 1991-06-17 | 2,023 | 2,053 | 1,993 | 1,993 | 157,743 | 17,987.40 |
| 1991-06-14 | 1,963 | 2,043 | 1,953 | 1,993 | 1,934,851 | 17,987.40 |
| 1991-06-13 | 1,973 | 1,983 | 1,923 | 1,943 | 247,597 | 17,536.10 |
| 1991-06-12 | 2,003 | 2,023 | 1,963 | 1,973 | 165,730 | 17,806.90 |
| 1991-06-11 | 2,013 | 2,023 | 1,923 | 1,973 | 314,488 | 17,806.90 |
| 1991-06-10 | 2,073 | 2,073 | 2,013 | 2,013 | 113,815 | 18,167.90 |
| 1991-06-07 | 2,053 | 2,093 | 2,033 | 2,033 | 142,768 | 18,348.40 |
| 1991-06-06 | 2,123 | 2,143 | 2,053 | 2,053 | 196,680 | 18,528.90 |
| 1991-06-05 | 2,133 | 2,194 | 2,123 | 2,123 | 50,917 | 19,160.70 |
| 1991-06-04 | 2,184 | 2,204 | 2,103 | 2,143 | 104,829 | 19,341.20 |
| 1991-06-03 | 2,204 | 2,204 | 2,164 | 2,164 | 85,860 | 19,530.70 |
| 1991-05-31 | 2,153 | 2,194 | 2,103 | 2,123 | 232,621 | 19,160.70 |
| 1991-05-30 | 2,153 | 2,214 | 2,153 | 2,153 | 150,755 | 19,431.40 |
| 1991-05-29 | 2,224 | 2,234 | 2,133 | 2,174 | 304,504 | 19,620.90 |
| 1991-05-28 | 2,224 | 2,274 | 2,143 | 2,184 | 256,582 | 19,711.20 |
| 1991-05-27 | 2,053 | 2,184 | 2,023 | 2,184 | 473,230 | 19,711.20 |
| 1991-05-24 | 2,334 | 2,334 | 2,003 | 2,093 | 586,046 | 18,889.90 |
| 1991-05-23 | 2,534 | 2,534 | 2,384 | 2,404 | 226,631 | 21,696.80 |
| 1991-05-22 | 2,644 | 2,694 | 2,574 | 2,574 | 240,608 | 23,231 |
| 1991-05-21 | 2,775 | 2,785 | 2,674 | 2,674 | 66,891 | 24,133.60 |
| 1991-05-20 | 2,815 | 2,845 | 2,724 | 2,795 | 158,742 | 25,225.60 |
| 1991-05-17 | 2,825 | 2,855 | 2,815 | 2,815 | 88,855 | 25,406.10 |
| 1991-05-16 | 2,815 | 2,875 | 2,815 | 2,825 | 74,878 | 25,496.40 |
| 1991-05-15 | 2,885 | 2,905 | 2,835 | 2,845 | 152,751 | 25,676.90 |
| 1991-05-14 | 2,915 | 2,975 | 2,905 | 2,905 | 119,805 | 26,218.40 |
| 1991-05-13 | 2,915 | 3,045 | 2,915 | 2,915 | 100,836 | 26,308.70 |
| 1991-05-10 | 2,975 | 3,035 | 2,955 | 2,955 | 80,868 | 26,669.70 |
| 1991-05-09 | 2,895 | 2,985 | 2,875 | 2,975 | 161,737 | 26,850.20 |
| 1991-05-08 | 3,005 | 3,025 | 2,875 | 2,905 | 100,836 | 26,218.40 |
| 1991-05-07 | 3,025 | 3,035 | 2,985 | 2,985 | 104,829 | 26,940.40 |
| 1991-05-02 | 3,045 | 3,095 | 3,015 | 3,015 | 161,737 | 27,211.20 |
| 1991-05-01 | 3,125 | 3,125 | 3,045 | 3,055 | 83,864 | 27,572.20 |
| 1991-04-30 | 3,105 | 3,105 | 3,015 | 3,075 | 73,880 | 27,752.70 |
| 1991-04-26 | 3,135 | 3,145 | 3,065 | 3,065 | 68,888 | 27,662.50 |
| 1991-04-25 | 3,125 | 3,165 | 3,075 | 3,085 | 64,894 | 27,843 |
| 1991-04-24 | 3,165 | 3,165 | 3,075 | 3,075 | 77,873 | 27,752.70 |
| 1991-04-23 | 3,075 | 3,175 | 3,055 | 3,175 | 138,774 | 28,655.20 |
| 1991-04-22 | 3,085 | 3,155 | 3,075 | 3,075 | 51,916 | 27,752.70 |
| 1991-04-19 | 3,125 | 3,125 | 3,075 | 3,075 | 40,933 | 27,752.70 |
| 1991-04-18 | 3,235 | 3,235 | 3,075 | 3,075 | 43,929 | 27,752.70 |
| 1991-04-17 | 3,245 | 3,245 | 3,165 | 3,175 | 126,794 | 28,655.20 |
| 1991-04-16 | 3,205 | 3,225 | 3,105 | 3,205 | 56,907 | 28,926 |
| 1991-04-15 | 3,065 | 3,155 | 3,065 | 3,105 | 58,904 | 28,023.50 |
| 1991-04-12 | 3,035 | 3,065 | 3,025 | 3,045 | 42,930 | 27,481.90 |
| 1991-04-11 | 3,065 | 3,075 | 3,025 | 3,025 | 66,891 | 27,301.40 |
| 1991-04-10 | 3,045 | 3,065 | 3,015 | 3,055 | 69,886 | 27,572.20 |
| 1991-04-09 | 3,125 | 3,125 | 2,985 | 3,045 | 196,680 | 27,481.90 |
| 1991-04-08 | 3,165 | 3,165 | 3,125 | 3,125 | 83,864 | 28,204 |
| 1991-04-05 | 3,135 | 3,145 | 3,115 | 3,135 | 85,860 | 28,294.20 |
| 1991-04-04 | 3,175 | 3,205 | 3,135 | 3,135 | 21,964 | 28,294.20 |
| 1991-04-03 | 3,165 | 3,255 | 3,165 | 3,165 | 54,911 | 28,565 |
| 1991-04-02 | 3,115 | 3,165 | 3,115 | 3,165 | 61,899 | 28,565 |
| 1991-04-01 | 3,185 | 3,205 | 3,115 | 3,115 | 89,854 | 28,113.70 |
| 1991-03-29 | 3,225 | 3,225 | 3,165 | 3,165 | 121,802 | 28,565 |
| 1991-03-28 | 3,235 | 3,285 | 3,155 | 3,215 | 98,839 | 29,016.20 |
| 1991-03-27 | 3,245 | 3,305 | 3,215 | 3,225 | 150,755 | 29,106.50 |
| 1991-03-26 | 3,416 | 3,416 | 3,235 | 3,235 | 38,937 | 29,196.80 |
| 1991-03-25 | 3,426 | 3,486 | 3,396 | 3,396 | 265,568 | 30,649.80 |
| 1991-03-22 | 3,305 | 3,446 | 3,305 | 3,436 | 197,678 | 31,010.80 |
| 1991-03-20 | 3,446 | 3,456 | 3,205 | 3,205 | 182,703 | 28,926 |
| 1991-03-19 | 3,406 | 3,506 | 3,386 | 3,436 | 113,815 | 31,010.80 |
| 1991-03-18 | 3,416 | 3,506 | 3,396 | 3,456 | 65,893 | 31,191.30 |
| 1991-03-15 | 3,365 | 3,446 | 3,355 | 3,416 | 58,904 | 30,830.30 |
| 1991-03-14 | 3,345 | 3,466 | 3,345 | 3,365 | 147,760 | 30,370 |
| 1991-03-13 | 3,456 | 3,456 | 3,355 | 3,355 | 49,919 | 30,279.80 |
| 1991-03-12 | 3,416 | 3,466 | 3,375 | 3,375 | 30,950 | 30,460.30 |
| 1991-03-11 | 3,365 | 3,365 | 3,335 | 3,365 | 25,958 | 30,370 |
| 1991-03-08 | 3,436 | 3,476 | 3,365 | 3,365 | 1,044,301 | 30,370 |
| 1991-03-07 | 3,386 | 3,456 | 3,365 | 3,386 | 79,870 | 30,559.60 |
| 1991-03-06 | 3,426 | 3,526 | 3,386 | 3,386 | 62,898 | 30,559.60 |
| 1991-03-05 | 3,426 | 3,456 | 3,375 | 3,426 | 72,881 | 30,920.60 |
| 1991-03-04 | 3,506 | 3,506 | 3,386 | 3,436 | 33,945 | 31,010.80 |
| 1991-03-01 | 3,386 | 3,486 | 3,375 | 3,375 | 91,851 | 30,460.30 |
| 1991-02-28 | 3,506 | 3,536 | 3,456 | 3,486 | 74,878 | 31,462.10 |
| 1991-02-27 | 3,556 | 3,556 | 3,486 | 3,506 | 22,963 | 31,642.60 |
| 1991-02-26 | 3,636 | 3,636 | 3,616 | 3,636 | 57,906 | 32,815.90 |
| 1991-02-25 | 3,546 | 3,656 | 3,506 | 3,656 | 74,878 | 32,996.40 |
| 1991-02-22 | 3,426 | 3,506 | 3,386 | 3,506 | 124,797 | 31,642.60 |
| 1991-02-21 | 3,486 | 3,556 | 3,426 | 3,426 | 135,779 | 30,920.60 |
| 1991-02-20 | 3,416 | 3,496 | 3,396 | 3,496 | 73,880 | 31,552.30 |
| 1991-02-19 | 3,476 | 3,586 | 3,386 | 3,446 | 403,344 | 31,101.10 |
| 1991-02-18 | 3,496 | 3,576 | 3,466 | 3,466 | 58,904 | 31,281.60 |
| 1991-02-15 | 3,365 | 3,496 | 3,355 | 3,496 | 243,604 | 31,552.30 |
| 1991-02-14 | 3,456 | 3,506 | 3,406 | 3,416 | 183,701 | 30,830.30 |
| 1991-02-13 | 3,396 | 3,556 | 3,396 | 3,556 | 110,820 | 32,093.90 |
| 1991-02-12 | 3,315 | 3,476 | 3,315 | 3,476 | 135,779 | 31,371.80 |
| 1991-02-08 | 3,416 | 3,486 | 3,355 | 3,365 | 265,568 | 30,370 |
| 1991-02-07 | 3,506 | 3,506 | 3,416 | 3,416 | 61,899 | 30,830.30 |
| 1991-02-06 | 3,526 | 3,656 | 3,506 | 3,506 | 154,748 | 31,642.60 |
| 1991-02-05 | 3,526 | 3,556 | 3,516 | 3,526 | 72,881 | 31,823.10 |
| 1991-02-04 | 3,426 | 3,506 | 3,386 | 3,506 | 34,943 | 31,642.60 |
| 1991-02-01 | 3,486 | 3,496 | 3,285 | 3,325 | 62,898 | 30,009 |
| 1991-01-31 | 3,546 | 3,546 | 3,406 | 3,536 | 66,891 | 31,913.40 |
| 1991-01-30 | 3,416 | 3,506 | 3,416 | 3,496 | 97,841 | 31,552.30 |
| 1991-01-29 | 3,496 | 3,496 | 3,416 | 3,416 | 46,924 | 30,830.30 |
| 1991-01-28 | 3,486 | 3,506 | 3,406 | 3,476 | 47,922 | 31,371.80 |
| 1991-01-25 | 3,406 | 3,486 | 3,406 | 3,486 | 174,716 | 31,462.10 |
| 1991-01-24 | 3,426 | 3,456 | 3,386 | 3,386 | 209,659 | 30,559.60 |
| 1991-01-23 | 3,315 | 3,436 | 3,305 | 3,436 | 106,826 | 31,010.80 |
| 1991-01-22 | 3,456 | 3,506 | 3,325 | 3,325 | 114,813 | 30,009 |
| 1991-01-21 | 3,386 | 3,556 | 3,355 | 3,456 | 116,810 | 31,191.30 |
| 1991-01-18 | 3,436 | 3,506 | 3,386 | 3,416 | 158,742 | 30,830.30 |
| 1991-01-17 | 3,235 | 3,396 | 3,235 | 3,386 | 222,638 | 30,559.60 |
| 1991-01-16 | 3,235 | 3,305 | 3,235 | 3,285 | 132,784 | 29,648 |
| 1991-01-14 | 3,345 | 3,486 | 3,345 | 3,486 | 31,948 | 31,462.10 |
| 1991-01-11 | 3,355 | 3,496 | 3,215 | 3,496 | 203,669 | 31,552.30 |
| 1991-01-10 | 3,506 | 3,546 | 3,335 | 3,335 | 211,656 | 30,099.30 |
| 1991-01-09 | 3,676 | 3,676 | 3,506 | 3,556 | 161,737 | 32,093.90 |
| 1991-01-08 | 3,706 | 3,806 | 3,666 | 3,666 | 77,873 | 33,086.60 |
| 1991-01-07 | 3,876 | 3,886 | 3,816 | 3,856 | 53,912 | 34,801.40 |
| 1991-01-04 | 3,796 | 3,886 | 3,796 | 3,886 | 58,904 | 35,072.20 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
