9735 セコム(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 | 5,970 | 6,040 | 5,970 | 6,000 | 102,000 | 3,000 |
| 1991-12-27 | 5,950 | 5,990 | 5,910 | 5,920 | 53,000 | 2,960 |
| 1991-12-26 | 5,890 | 5,920 | 5,860 | 5,890 | 274,000 | 2,945 |
| 1991-12-25 | 5,900 | 5,950 | 5,810 | 5,950 | 130,000 | 2,975 |
| 1991-12-24 | 6,020 | 6,030 | 5,750 | 5,900 | 265,000 | 2,950 |
| 1991-12-20 | 6,100 | 6,100 | 5,960 | 5,980 | 318,000 | 2,990 |
| 1991-12-19 | 6,100 | 6,100 | 6,010 | 6,090 | 227,000 | 3,045 |
| 1991-12-18 | 6,150 | 6,230 | 6,100 | 6,100 | 235,000 | 3,050 |
| 1991-12-17 | 6,230 | 6,250 | 6,200 | 6,250 | 260,000 | 3,125 |
| 1991-12-16 | 6,280 | 6,280 | 6,220 | 6,250 | 176,000 | 3,125 |
| 1991-12-13 | 6,290 | 6,290 | 6,190 | 6,270 | 242,000 | 3,135 |
| 1991-12-12 | 6,100 | 6,240 | 6,070 | 6,240 | 287,000 | 3,120 |
| 1991-12-11 | 6,000 | 6,080 | 5,950 | 6,080 | 307,000 | 3,040 |
| 1991-12-10 | 6,020 | 6,050 | 5,970 | 6,000 | 245,000 | 3,000 |
| 1991-12-09 | 6,090 | 6,090 | 6,000 | 6,070 | 96,000 | 3,035 |
| 1991-12-06 | 6,020 | 6,090 | 5,970 | 6,090 | 157,000 | 3,045 |
| 1991-12-05 | 6,120 | 6,120 | 6,020 | 6,040 | 275,000 | 3,020 |
| 1991-12-04 | 6,130 | 6,170 | 6,100 | 6,150 | 186,000 | 3,075 |
| 1991-12-03 | 6,150 | 6,200 | 6,110 | 6,140 | 265,000 | 3,070 |
| 1991-12-02 | 6,170 | 6,170 | 6,110 | 6,150 | 195,000 | 3,075 |
| 1991-11-29 | 6,210 | 6,230 | 6,180 | 6,190 | 193,000 | 3,095 |
| 1991-11-28 | 6,190 | 6,210 | 6,190 | 6,200 | 89,000 | 3,100 |
| 1991-11-27 | 6,320 | 6,320 | 6,230 | 6,250 | 133,000 | 3,125 |
| 1991-11-26 | 6,230 | 6,250 | 6,190 | 6,220 | 187,000 | 3,110 |
| 1991-11-25 | 6,200 | 6,220 | 6,200 | 6,210 | 107,000 | 3,105 |
| 1991-11-22 | 6,290 | 6,350 | 6,270 | 6,300 | 275,000 | 3,150 |
| 1991-11-21 | 6,290 | 6,300 | 6,190 | 6,270 | 304,000 | 3,135 |
| 1991-11-20 | 6,250 | 6,260 | 6,200 | 6,250 | 397,000 | 3,125 |
| 1991-11-19 | 6,170 | 6,230 | 6,110 | 6,200 | 345,000 | 3,100 |
| 1991-11-18 | 6,000 | 6,050 | 5,900 | 5,970 | 125,000 | 2,985 |
| 1991-11-15 | 6,100 | 6,150 | 6,050 | 6,050 | 150,000 | 3,025 |
| 1991-11-14 | 6,290 | 6,290 | 6,060 | 6,100 | 76,000 | 3,050 |
| 1991-11-13 | 6,210 | 6,250 | 6,200 | 6,200 | 75,000 | 3,100 |
| 1991-11-12 | 6,260 | 6,280 | 6,220 | 6,230 | 59,000 | 3,115 |
| 1991-11-11 | 6,300 | 6,320 | 6,260 | 6,260 | 84,000 | 3,130 |
| 1991-11-08 | 6,320 | 6,360 | 6,250 | 6,350 | 215,000 | 3,175 |
| 1991-11-07 | 6,350 | 6,350 | 6,300 | 6,300 | 99,000 | 3,150 |
| 1991-11-06 | 6,320 | 6,330 | 6,300 | 6,330 | 89,000 | 3,165 |
| 1991-11-05 | 6,390 | 6,390 | 6,320 | 6,330 | 98,000 | 3,165 |
| 1991-11-01 | 6,370 | 6,390 | 6,360 | 6,360 | 81,000 | 3,180 |
| 1991-10-31 | 6,360 | 6,390 | 6,350 | 6,390 | 105,000 | 3,195 |
| 1991-10-30 | 6,450 | 6,450 | 6,370 | 6,370 | 110,000 | 3,185 |
| 1991-10-29 | 6,440 | 6,450 | 6,400 | 6,420 | 152,000 | 3,210 |
| 1991-10-28 | 6,450 | 6,460 | 6,350 | 6,380 | 63,000 | 3,190 |
| 1991-10-25 | 6,500 | 6,520 | 6,440 | 6,450 | 400,000 | 3,225 |
| 1991-10-24 | 6,350 | 6,520 | 6,340 | 6,500 | 1,055,000 | 3,250 |
| 1991-10-23 | 6,320 | 6,350 | 6,300 | 6,350 | 90,000 | 3,175 |
| 1991-10-22 | 6,320 | 6,350 | 6,300 | 6,350 | 159,000 | 3,175 |
| 1991-10-21 | 6,310 | 6,380 | 6,290 | 6,320 | 146,000 | 3,160 |
| 1991-10-18 | 6,310 | 6,310 | 6,270 | 6,310 | 144,000 | 3,155 |
| 1991-10-17 | 6,290 | 6,340 | 6,270 | 6,270 | 131,000 | 3,135 |
| 1991-10-16 | 6,290 | 6,300 | 6,250 | 6,250 | 136,000 | 3,125 |
| 1991-10-15 | 6,260 | 6,320 | 6,260 | 6,320 | 102,000 | 3,160 |
| 1991-10-14 | 6,200 | 6,290 | 6,200 | 6,270 | 119,000 | 3,135 |
| 1991-10-11 | 6,160 | 6,250 | 6,160 | 6,250 | 160,000 | 3,125 |
| 1991-10-09 | 6,190 | 6,230 | 6,130 | 6,160 | 137,000 | 3,080 |
| 1991-10-08 | 6,170 | 6,240 | 6,170 | 6,230 | 86,000 | 3,115 |
| 1991-10-07 | 6,230 | 6,230 | 6,160 | 6,200 | 45,000 | 3,100 |
| 1991-10-04 | 6,300 | 6,300 | 6,230 | 6,230 | 99,000 | 3,115 |
| 1991-10-03 | 6,300 | 6,350 | 6,250 | 6,340 | 206,000 | 3,170 |
| 1991-10-02 | 6,350 | 6,350 | 6,280 | 6,330 | 148,000 | 3,165 |
| 1991-10-01 | 6,300 | 6,350 | 6,290 | 6,300 | 75,000 | 3,150 |
| 1991-09-30 | 6,290 | 6,300 | 6,210 | 6,300 | 118,000 | 3,150 |
| 1991-09-27 | 6,380 | 6,380 | 6,250 | 6,300 | 328,000 | 3,150 |
| 1991-09-26 | 6,440 | 6,450 | 6,350 | 6,400 | 467,000 | 3,200 |
| 1991-09-25 | 6,310 | 6,400 | 6,300 | 6,400 | 428,000 | 3,200 |
| 1991-09-24 | 6,240 | 6,310 | 6,240 | 6,300 | 374,000 | 3,150 |
| 1991-09-20 | 6,250 | 6,270 | 6,180 | 6,240 | 270,000 | 3,120 |
| 1991-09-19 | 6,250 | 6,250 | 6,150 | 6,200 | 318,000 | 3,100 |
| 1991-09-18 | 6,160 | 6,200 | 6,130 | 6,150 | 374,000 | 3,075 |
| 1991-09-17 | 6,200 | 6,200 | 6,080 | 6,150 | 236,000 | 3,075 |
| 1991-09-13 | 6,020 | 6,100 | 5,950 | 6,100 | 338,000 | 3,050 |
| 1991-09-12 | 5,900 | 6,000 | 5,900 | 5,920 | 113,000 | 2,960 |
| 1991-09-11 | 5,800 | 5,860 | 5,780 | 5,850 | 66,000 | 2,925 |
| 1991-09-10 | 5,950 | 5,950 | 5,800 | 5,820 | 192,000 | 2,910 |
| 1991-09-09 | 6,020 | 6,040 | 5,900 | 5,900 | 282,000 | 2,950 |
| 1991-09-06 | 5,990 | 6,030 | 5,970 | 5,970 | 155,000 | 2,985 |
| 1991-09-05 | 5,910 | 5,990 | 5,860 | 5,990 | 152,000 | 2,995 |
| 1991-09-04 | 5,900 | 5,910 | 5,840 | 5,910 | 126,000 | 2,955 |
| 1991-09-03 | 5,900 | 5,960 | 5,890 | 5,940 | 47,000 | 2,970 |
| 1991-09-02 | 5,870 | 5,980 | 5,860 | 5,980 | 82,000 | 2,990 |
| 1991-08-30 | 5,950 | 5,950 | 5,840 | 5,890 | 126,000 | 2,945 |
| 1991-08-29 | 5,750 | 5,880 | 5,750 | 5,850 | 121,000 | 2,925 |
| 1991-08-28 | 5,830 | 5,890 | 5,700 | 5,730 | 91,000 | 2,865 |
| 1991-08-27 | 5,840 | 5,910 | 5,820 | 5,850 | 126,000 | 2,925 |
| 1991-08-26 | 5,990 | 5,990 | 5,900 | 5,940 | 188,000 | 2,970 |
| 1991-08-23 | 5,960 | 6,000 | 5,930 | 5,990 | 358,000 | 2,995 |
| 1991-08-22 | 6,050 | 6,050 | 5,960 | 5,960 | 495,000 | 2,980 |
| 1991-08-21 | 5,550 | 5,850 | 5,540 | 5,850 | 263,000 | 2,925 |
| 1991-08-20 | 5,410 | 5,590 | 5,270 | 5,590 | 479,000 | 2,795 |
| 1991-08-19 | 5,790 | 5,790 | 5,350 | 5,400 | 415,000 | 2,700 |
| 1991-08-16 | 5,900 | 5,900 | 5,800 | 5,820 | 148,000 | 2,910 |
| 1991-08-15 | 5,890 | 5,970 | 5,890 | 5,950 | 117,000 | 2,975 |
| 1991-08-14 | 6,000 | 6,000 | 5,950 | 5,970 | 180,000 | 2,985 |
| 1991-08-13 | 5,900 | 5,960 | 5,900 | 5,900 | 82,000 | 2,950 |
| 1991-08-12 | 6,030 | 6,030 | 5,900 | 5,930 | 93,000 | 2,965 |
| 1991-08-09 | 6,040 | 6,090 | 5,970 | 6,090 | 376,000 | 3,045 |
| 1991-08-08 | 6,030 | 6,040 | 5,950 | 5,990 | 156,000 | 2,995 |
| 1991-08-07 | 6,130 | 6,130 | 5,900 | 6,000 | 203,000 | 3,000 |
| 1991-08-06 | 6,100 | 6,140 | 6,080 | 6,080 | 114,000 | 3,040 |
| 1991-08-05 | 6,290 | 6,300 | 6,150 | 6,200 | 326,000 | 3,100 |
| 1991-08-02 | 6,250 | 6,360 | 6,210 | 6,250 | 701,000 | 3,125 |
| 1991-08-01 | 6,110 | 6,280 | 6,110 | 6,280 | 356,000 | 3,140 |
| 1991-07-31 | 6,000 | 6,200 | 6,000 | 6,200 | 335,000 | 3,100 |
| 1991-07-30 | 5,990 | 6,020 | 5,970 | 6,010 | 178,000 | 3,005 |
| 1991-07-29 | 5,970 | 6,000 | 5,960 | 6,000 | 74,000 | 3,000 |
| 1991-07-26 | 5,910 | 6,000 | 5,910 | 5,980 | 73,000 | 2,990 |
| 1991-07-25 | 6,020 | 6,030 | 5,970 | 6,000 | 177,000 | 3,000 |
| 1991-07-24 | 5,900 | 6,040 | 5,900 | 6,030 | 166,000 | 3,015 |
| 1991-07-23 | 5,900 | 5,950 | 5,850 | 5,950 | 213,000 | 2,975 |
| 1991-07-22 | 5,980 | 5,990 | 5,950 | 5,960 | 68,000 | 2,980 |
| 1991-07-19 | 6,100 | 6,100 | 5,950 | 5,990 | 189,000 | 2,995 |
| 1991-07-18 | 6,080 | 6,120 | 6,030 | 6,070 | 208,000 | 3,035 |
| 1991-07-17 | 6,110 | 6,110 | 6,060 | 6,070 | 85,000 | 3,035 |
| 1991-07-16 | 6,280 | 6,280 | 6,150 | 6,160 | 213,000 | 3,080 |
| 1991-07-15 | 6,240 | 6,290 | 6,220 | 6,270 | 143,000 | 3,135 |
| 1991-07-12 | 6,200 | 6,240 | 6,150 | 6,230 | 142,000 | 3,115 |
| 1991-07-11 | 6,180 | 6,240 | 6,130 | 6,210 | 354,000 | 3,105 |
| 1991-07-10 | 6,050 | 6,200 | 5,950 | 6,160 | 428,000 | 3,080 |
| 1991-07-09 | 5,710 | 6,000 | 5,620 | 5,950 | 448,000 | 2,975 |
| 1991-07-08 | 5,900 | 5,950 | 5,650 | 5,650 | 310,000 | 2,825 |
| 1991-07-05 | 6,000 | 6,050 | 5,870 | 5,940 | 312,000 | 2,970 |
| 1991-07-04 | 5,900 | 6,030 | 5,900 | 6,000 | 259,000 | 3,000 |
| 1991-07-03 | 6,150 | 6,150 | 6,020 | 6,070 | 291,000 | 3,035 |
| 1991-07-02 | 6,250 | 6,270 | 6,190 | 6,190 | 369,000 | 3,095 |
| 1991-07-01 | 6,200 | 6,300 | 6,120 | 6,260 | 370,000 | 3,130 |
| 1991-06-28 | 6,310 | 6,320 | 6,100 | 6,100 | 284,000 | 3,050 |
| 1991-06-27 | 6,250 | 6,350 | 6,210 | 6,250 | 402,000 | 3,125 |
| 1991-06-26 | 6,390 | 6,430 | 6,290 | 6,340 | 1,047,000 | 3,170 |
| 1991-06-25 | 6,160 | 6,290 | 6,080 | 6,290 | 588,000 | 3,145 |
| 1991-06-24 | 6,360 | 6,390 | 6,200 | 6,250 | 245,000 | 3,125 |
| 1991-06-21 | 6,280 | 6,390 | 6,260 | 6,390 | 497,000 | 3,195 |
| 1991-06-20 | 6,290 | 6,360 | 6,200 | 6,260 | 1,067,000 | 3,130 |
| 1991-06-19 | 6,470 | 6,510 | 6,250 | 6,340 | 1,225,000 | 3,170 |
| 1991-06-18 | 6,450 | 6,550 | 6,430 | 6,450 | 2,062,000 | 3,225 |
| 1991-06-17 | 6,430 | 6,450 | 6,380 | 6,450 | 478,000 | 3,225 |
| 1991-06-14 | 6,390 | 6,450 | 6,330 | 6,430 | 1,293,000 | 3,215 |
| 1991-06-13 | 6,250 | 6,320 | 6,230 | 6,300 | 893,000 | 3,150 |
| 1991-06-12 | 6,300 | 6,350 | 6,220 | 6,250 | 1,133,000 | 3,125 |
| 1991-06-11 | 6,090 | 6,260 | 6,080 | 6,250 | 897,000 | 3,125 |
| 1991-06-10 | 6,150 | 6,180 | 6,090 | 6,120 | 218,000 | 3,060 |
| 1991-06-07 | 6,130 | 6,220 | 6,130 | 6,180 | 931,000 | 3,090 |
| 1991-06-06 | 6,110 | 6,180 | 6,100 | 6,140 | 775,000 | 3,070 |
| 1991-06-05 | 6,190 | 6,230 | 6,130 | 6,140 | 1,746,000 | 3,070 |
| 1991-06-04 | 6,000 | 6,160 | 5,980 | 6,150 | 998,000 | 3,075 |
| 1991-06-03 | 6,040 | 6,060 | 6,010 | 6,010 | 404,000 | 3,005 |
| 1991-05-31 | 6,000 | 6,060 | 5,970 | 6,030 | 981,000 | 3,015 |
| 1991-05-30 | 5,920 | 6,010 | 5,920 | 5,930 | 961,000 | 2,965 |
| 1991-05-29 | 5,890 | 5,960 | 5,860 | 5,910 | 1,062,000 | 2,955 |
| 1991-05-28 | 5,820 | 5,830 | 5,770 | 5,810 | 132,000 | 2,905 |
| 1991-05-27 | 5,830 | 5,850 | 5,780 | 5,820 | 273,000 | 2,910 |
| 1991-05-24 | 5,820 | 5,840 | 5,770 | 5,770 | 208,000 | 2,885 |
| 1991-05-23 | 5,850 | 5,850 | 5,800 | 5,840 | 296,000 | 2,920 |
| 1991-05-22 | 5,790 | 5,820 | 5,700 | 5,780 | 429,000 | 2,890 |
| 1991-05-21 | 5,600 | 5,730 | 5,590 | 5,700 | 245,000 | 2,850 |
| 1991-05-20 | 5,670 | 5,680 | 5,560 | 5,600 | 180,000 | 2,800 |
| 1991-05-17 | 5,610 | 5,650 | 5,560 | 5,570 | 400,000 | 2,785 |
| 1991-05-16 | 5,600 | 5,600 | 5,510 | 5,510 | 110,000 | 2,755 |
| 1991-05-15 | 5,620 | 5,670 | 5,610 | 5,610 | 224,000 | 2,805 |
| 1991-05-14 | 5,790 | 5,840 | 5,700 | 5,720 | 245,000 | 2,860 |
| 1991-05-13 | 5,840 | 5,860 | 5,780 | 5,790 | 252,000 | 2,895 |
| 1991-05-10 | 5,840 | 5,880 | 5,820 | 5,870 | 569,000 | 2,935 |
| 1991-05-09 | 5,750 | 5,850 | 5,720 | 5,800 | 647,000 | 2,900 |
| 1991-05-08 | 5,760 | 5,790 | 5,730 | 5,740 | 289,000 | 2,870 |
| 1991-05-07 | 5,770 | 5,840 | 5,730 | 5,780 | 701,000 | 2,890 |
| 1991-05-02 | 5,750 | 5,770 | 5,670 | 5,700 | 453,000 | 2,850 |
| 1991-05-01 | 5,520 | 5,700 | 5,520 | 5,700 | 563,000 | 2,850 |
| 1991-04-30 | 5,550 | 5,550 | 5,470 | 5,520 | 194,000 | 2,760 |
| 1991-04-26 | 5,600 | 5,600 | 5,510 | 5,550 | 151,000 | 2,775 |
| 1991-04-25 | 5,600 | 5,630 | 5,530 | 5,550 | 528,000 | 2,775 |
| 1991-04-24 | 5,500 | 5,580 | 5,500 | 5,500 | 131,000 | 2,750 |
| 1991-04-23 | 5,540 | 5,580 | 5,540 | 5,550 | 265,000 | 2,775 |
| 1991-04-22 | 5,630 | 5,640 | 5,500 | 5,590 | 258,000 | 2,795 |
| 1991-04-19 | 5,490 | 5,660 | 5,470 | 5,630 | 669,000 | 2,815 |
| 1991-04-18 | 5,570 | 5,620 | 5,500 | 5,500 | 906,000 | 2,750 |
| 1991-04-17 | 5,450 | 5,550 | 5,440 | 5,540 | 421,000 | 2,770 |
| 1991-04-16 | 5,400 | 5,440 | 5,370 | 5,400 | 152,000 | 2,700 |
| 1991-04-15 | 5,480 | 5,500 | 5,400 | 5,400 | 166,000 | 2,700 |
| 1991-04-12 | 5,400 | 5,450 | 5,350 | 5,440 | 233,000 | 2,720 |
| 1991-04-11 | 5,440 | 5,440 | 5,370 | 5,370 | 81,000 | 2,685 |
| 1991-04-10 | 5,390 | 5,450 | 5,350 | 5,440 | 272,000 | 2,720 |
| 1991-04-09 | 5,470 | 5,480 | 5,400 | 5,400 | 150,000 | 2,700 |
| 1991-04-08 | 5,500 | 5,550 | 5,470 | 5,500 | 255,000 | 2,750 |
| 1991-04-05 | 5,430 | 5,540 | 5,430 | 5,500 | 317,000 | 2,750 |
| 1991-04-04 | 5,370 | 5,430 | 5,310 | 5,430 | 317,000 | 2,715 |
| 1991-04-03 | 5,390 | 5,390 | 5,270 | 5,280 | 297,000 | 2,640 |
| 1991-04-02 | 5,210 | 5,290 | 5,210 | 5,290 | 63,000 | 2,645 |
| 1991-04-01 | 5,420 | 5,420 | 5,300 | 5,310 | 166,000 | 2,655 |
| 1991-03-29 | 5,490 | 5,490 | 5,370 | 5,370 | 194,000 | 2,685 |
| 1991-03-28 | 5,370 | 5,570 | 5,370 | 5,490 | 1,049,000 | 2,745 |
| 1991-03-27 | 5,200 | 5,440 | 5,160 | 5,400 | 730,000 | 2,700 |
| 1991-03-26 | 5,150 | 5,180 | 5,100 | 5,160 | 199,000 | 2,580 |
| 1991-03-25 | 5,160 | 5,160 | 5,130 | 5,140 | 215,000 | 2,570 |
| 1991-03-22 | 5,170 | 5,170 | 5,060 | 5,100 | 162,000 | 2,550 |
| 1991-03-20 | 5,060 | 5,170 | 5,060 | 5,170 | 269,000 | 2,585 |
| 1991-03-19 | 5,230 | 5,230 | 5,150 | 5,200 | 144,000 | 2,600 |
| 1991-03-18 | 5,350 | 5,350 | 5,240 | 5,260 | 124,000 | 2,630 |
| 1991-03-15 | 5,310 | 5,340 | 5,290 | 5,300 | 489,000 | 2,650 |
| 1991-03-14 | 5,250 | 5,300 | 5,200 | 5,300 | 145,000 | 2,650 |
| 1991-03-13 | 5,310 | 5,320 | 5,250 | 5,260 | 132,000 | 2,630 |
| 1991-03-12 | 5,370 | 5,400 | 5,310 | 5,310 | 108,000 | 2,655 |
| 1991-03-11 | 5,400 | 5,420 | 5,360 | 5,390 | 172,000 | 2,695 |
| 1991-03-08 | 5,360 | 5,390 | 5,300 | 5,360 | 227,000 | 2,680 |
| 1991-03-07 | 5,500 | 5,500 | 5,380 | 5,400 | 230,000 | 2,700 |
| 1991-03-06 | 5,380 | 5,510 | 5,350 | 5,510 | 1,133,000 | 2,755 |
| 1991-03-05 | 5,300 | 5,330 | 5,280 | 5,310 | 208,000 | 2,655 |
| 1991-03-04 | 5,270 | 5,280 | 5,200 | 5,280 | 90,000 | 2,640 |
| 1991-03-01 | 5,290 | 5,290 | 5,230 | 5,290 | 246,000 | 2,645 |
| 1991-02-28 | 5,240 | 5,330 | 5,200 | 5,300 | 238,000 | 2,650 |
| 1991-02-27 | 5,200 | 5,200 | 5,160 | 5,190 | 114,000 | 2,595 |
| 1991-02-26 | 5,340 | 5,340 | 5,200 | 5,220 | 417,000 | 2,610 |
| 1991-02-25 | 5,080 | 5,290 | 5,030 | 5,280 | 345,000 | 2,640 |
| 1991-02-22 | 5,000 | 5,070 | 4,960 | 5,000 | 214,000 | 2,500 |
| 1991-02-21 | 5,030 | 5,100 | 5,000 | 5,080 | 178,000 | 2,540 |
| 1991-02-20 | 5,110 | 5,140 | 5,000 | 5,130 | 494,000 | 2,565 |
| 1991-02-19 | 5,250 | 5,250 | 5,150 | 5,150 | 362,000 | 2,575 |
| 1991-02-18 | 5,200 | 5,290 | 5,130 | 5,250 | 625,000 | 2,625 |
| 1991-02-15 | 5,030 | 5,130 | 5,020 | 5,080 | 559,000 | 2,540 |
| 1991-02-14 | 5,090 | 5,140 | 5,000 | 5,050 | 430,000 | 2,525 |
| 1991-02-13 | 5,000 | 5,090 | 5,000 | 5,010 | 348,000 | 2,505 |
| 1991-02-12 | 5,020 | 5,030 | 4,990 | 5,000 | 370,000 | 2,500 |
| 1991-02-08 | 4,940 | 5,020 | 4,890 | 4,970 | 306,000 | 2,485 |
| 1991-02-07 | 4,900 | 4,940 | 4,870 | 4,890 | 266,000 | 2,445 |
| 1991-02-06 | 4,940 | 5,010 | 4,880 | 4,950 | 303,000 | 2,475 |
| 1991-02-05 | 5,000 | 5,070 | 4,960 | 5,020 | 661,000 | 2,510 |
| 1991-02-04 | 4,730 | 5,000 | 4,700 | 4,940 | 571,000 | 2,470 |
| 1991-02-01 | 4,790 | 4,820 | 4,650 | 4,710 | 393,000 | 2,355 |
| 1991-01-31 | 4,940 | 4,940 | 4,820 | 4,840 | 583,000 | 2,420 |
| 1991-01-30 | 4,800 | 4,900 | 4,760 | 4,840 | 1,305,000 | 2,420 |
| 1991-01-29 | 4,600 | 4,740 | 4,590 | 4,700 | 976,000 | 2,350 |
| 1991-01-28 | 4,430 | 4,540 | 4,410 | 4,500 | 241,000 | 2,250 |
| 1991-01-25 | 4,350 | 4,410 | 4,350 | 4,400 | 382,000 | 2,200 |
| 1991-01-24 | 4,330 | 4,350 | 4,300 | 4,320 | 328,000 | 2,160 |
| 1991-01-23 | 4,300 | 4,320 | 4,260 | 4,300 | 328,000 | 2,150 |
| 1991-01-22 | 4,280 | 4,310 | 4,280 | 4,300 | 141,000 | 2,150 |
| 1991-01-21 | 4,330 | 4,350 | 4,300 | 4,330 | 149,000 | 2,165 |
| 1991-01-18 | 4,300 | 4,400 | 4,200 | 4,380 | 396,000 | 2,190 |
| 1991-01-17 | 4,070 | 4,310 | 3,960 | 4,200 | 304,000 | 2,100 |
| 1991-01-16 | 4,090 | 4,130 | 4,020 | 4,100 | 237,000 | 2,050 |
| 1991-01-14 | 4,170 | 4,250 | 4,130 | 4,210 | 149,000 | 2,105 |
| 1991-01-11 | 4,240 | 4,240 | 4,110 | 4,180 | 288,000 | 2,090 |
| 1991-01-10 | 4,050 | 4,250 | 4,000 | 4,240 | 205,000 | 2,120 |
| 1991-01-09 | 4,000 | 4,100 | 3,980 | 4,100 | 132,000 | 2,050 |
| 1991-01-08 | 4,180 | 4,180 | 4,000 | 4,000 | 122,000 | 2,000 |
| 1991-01-07 | 4,180 | 4,230 | 4,120 | 4,220 | 73,000 | 2,110 |
| 1991-01-04 | 4,140 | 4,180 | 4,130 | 4,140 | 56,000 | 2,070 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株