9766 コナミグループ(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 | 3,550 | 3,600 | 3,550 | 3,560 | 10,000 | 1,078.79 |
| 1991-12-27 | 3,600 | 3,600 | 3,510 | 3,550 | 15,000 | 1,075.76 |
| 1991-12-26 | 3,710 | 3,740 | 3,600 | 3,600 | 12,000 | 1,090.91 |
| 1991-12-25 | 3,740 | 3,740 | 3,700 | 3,740 | 27,000 | 1,133.33 |
| 1991-12-24 | 3,810 | 3,810 | 3,700 | 3,740 | 16,000 | 1,133.33 |
| 1991-12-20 | 3,740 | 3,810 | 3,700 | 3,740 | 23,000 | 1,133.33 |
| 1991-12-19 | 3,820 | 3,820 | 3,700 | 3,740 | 14,000 | 1,133.33 |
| 1991-12-18 | 3,860 | 3,860 | 3,810 | 3,820 | 4,000 | 1,157.58 |
| 1991-12-17 | 3,910 | 3,910 | 3,850 | 3,860 | 16,000 | 1,169.70 |
| 1991-12-16 | 3,950 | 3,950 | 3,900 | 3,900 | 6,000 | 1,181.82 |
| 1991-12-13 | 3,810 | 3,950 | 3,810 | 3,900 | 27,000 | 1,181.82 |
| 1991-12-12 | 3,710 | 3,800 | 3,710 | 3,790 | 25,000 | 1,148.48 |
| 1991-12-11 | 3,730 | 3,730 | 3,700 | 3,700 | 4,000 | 1,121.21 |
| 1991-12-10 | 3,760 | 3,760 | 3,730 | 3,730 | 4,000 | 1,130.30 |
| 1991-12-09 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 | 1,166.67 |
| 1991-12-06 | 3,950 | 3,950 | 3,850 | 3,850 | 28,000 | 1,166.67 |
| 1991-12-05 | 4,000 | 4,000 | 3,950 | 3,960 | 20,000 | 1,200 |
| 1991-12-04 | 3,760 | 4,000 | 3,760 | 4,000 | 82,000 | 1,212.12 |
| 1991-12-03 | 3,800 | 3,800 | 3,760 | 3,760 | 26,000 | 1,139.39 |
| 1991-12-02 | 3,870 | 3,870 | 3,790 | 3,800 | 19,000 | 1,151.52 |
| 1991-11-29 | 3,910 | 3,920 | 3,870 | 3,870 | 28,000 | 1,172.73 |
| 1991-11-28 | 3,980 | 3,980 | 3,910 | 3,910 | 15,000 | 1,184.85 |
| 1991-11-27 | 4,070 | 4,070 | 4,000 | 4,000 | 21,000 | 1,212.12 |
| 1991-11-26 | 4,050 | 4,080 | 4,050 | 4,080 | 16,000 | 1,236.36 |
| 1991-11-25 | 4,090 | 4,100 | 4,050 | 4,090 | 12,000 | 1,239.39 |
| 1991-11-22 | 4,110 | 4,110 | 4,060 | 4,100 | 16,000 | 1,242.42 |
| 1991-11-21 | 4,200 | 4,200 | 4,110 | 4,110 | 12,000 | 1,245.45 |
| 1991-11-20 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 1,272.73 |
| 1991-11-19 | 4,300 | 4,300 | 4,220 | 4,240 | 27,000 | 1,284.85 |
| 1991-11-18 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 1,272.73 |
| 1991-11-15 | 4,290 | 4,350 | 4,290 | 4,300 | 32,000 | 1,303.03 |
| 1991-11-14 | 4,400 | 4,400 | 4,260 | 4,260 | 10,000 | 1,290.91 |
| 1991-11-13 | 4,540 | 4,550 | 4,470 | 4,470 | 7,000 | 1,354.55 |
| 1991-11-11 | 4,530 | 4,550 | 4,520 | 4,550 | 12,000 | 1,378.79 |
| 1991-11-08 | 4,600 | 4,600 | 4,540 | 4,540 | 17,000 | 1,375.76 |
| 1991-11-07 | 4,620 | 4,620 | 4,610 | 4,620 | 15,000 | 1,400 |
| 1991-11-06 | 4,740 | 4,740 | 4,670 | 4,720 | 18,000 | 1,430.30 |
| 1991-11-05 | 4,760 | 4,760 | 4,750 | 4,750 | 14,000 | 1,439.39 |
| 1991-11-01 | 4,840 | 4,840 | 4,790 | 4,830 | 54,000 | 1,463.64 |
| 1991-10-31 | 4,740 | 4,870 | 4,710 | 4,870 | 82,000 | 1,475.76 |
| 1991-10-30 | 4,600 | 4,740 | 4,560 | 4,740 | 48,000 | 1,436.36 |
| 1991-10-29 | 4,570 | 4,600 | 4,540 | 4,600 | 72,000 | 1,393.94 |
| 1991-10-28 | 4,560 | 4,560 | 4,550 | 4,550 | 30,000 | 1,378.79 |
| 1991-10-25 | 4,450 | 4,480 | 4,420 | 4,480 | 94,000 | 1,357.58 |
| 1991-10-24 | 4,300 | 4,430 | 4,300 | 4,400 | 70,000 | 1,333.33 |
| 1991-10-23 | 4,350 | 4,350 | 4,300 | 4,300 | 16,000 | 1,303.03 |
| 1991-10-22 | 4,380 | 4,380 | 4,350 | 4,350 | 13,000 | 1,318.18 |
| 1991-10-21 | 4,380 | 4,400 | 4,380 | 4,400 | 11,000 | 1,333.33 |
| 1991-10-18 | 4,390 | 4,400 | 4,380 | 4,380 | 23,000 | 1,327.27 |
| 1991-10-17 | 4,310 | 4,410 | 4,310 | 4,410 | 15,000 | 1,336.36 |
| 1991-10-16 | 4,410 | 4,410 | 4,350 | 4,380 | 28,000 | 1,327.27 |
| 1991-10-15 | 4,450 | 4,500 | 4,450 | 4,460 | 12,000 | 1,351.52 |
| 1991-10-14 | 4,630 | 4,630 | 4,590 | 4,590 | 8,000 | 1,390.91 |
| 1991-10-11 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 | 1,418.18 |
| 1991-10-09 | 4,780 | 4,800 | 4,700 | 4,700 | 19,000 | 1,424.24 |
| 1991-10-08 | 4,810 | 4,810 | 4,800 | 4,800 | 10,000 | 1,454.55 |
| 1991-10-04 | 4,880 | 4,900 | 4,850 | 4,850 | 9,000 | 1,469.70 |
| 1991-10-03 | 4,850 | 5,000 | 4,850 | 4,980 | 16,000 | 1,509.09 |
| 1991-10-02 | 4,900 | 5,000 | 4,900 | 5,000 | 26,000 | 1,515.15 |
| 1991-10-01 | 4,860 | 4,950 | 4,860 | 4,950 | 22,000 | 1,500 |
| 1991-09-30 | 4,980 | 4,980 | 4,880 | 4,900 | 9,000 | 1,484.85 |
| 1991-09-27 | 5,050 | 5,080 | 4,980 | 4,980 | 38,000 | 1,509.09 |
| 1991-09-26 | 5,050 | 5,100 | 5,050 | 5,080 | 47,000 | 1,539.39 |
| 1991-09-25 | 4,690 | 4,970 | 4,690 | 4,960 | 39,000 | 1,503.03 |
| 1991-09-24 | 4,600 | 4,650 | 4,580 | 4,610 | 59,000 | 1,396.97 |
| 1991-09-20 | 4,510 | 4,650 | 4,510 | 4,600 | 67,000 | 1,393.94 |
| 1991-09-19 | 4,500 | 4,530 | 4,500 | 4,500 | 28,000 | 1,363.64 |
| 1991-09-18 | 4,320 | 4,450 | 4,320 | 4,400 | 23,000 | 1,333.33 |
| 1991-09-17 | 4,330 | 4,340 | 4,310 | 4,310 | 16,000 | 1,306.06 |
| 1991-09-13 | 4,150 | 4,250 | 4,150 | 4,250 | 19,000 | 1,287.88 |
| 1991-09-12 | 4,110 | 4,200 | 4,100 | 4,100 | 44,000 | 1,242.42 |
| 1991-09-11 | 4,140 | 4,140 | 4,110 | 4,110 | 30,000 | 1,245.45 |
| 1991-09-10 | 4,170 | 4,170 | 4,140 | 4,140 | 21,000 | 1,254.55 |
| 1991-09-09 | 4,140 | 4,180 | 4,100 | 4,180 | 40,000 | 1,266.67 |
| 1991-09-06 | 4,130 | 4,190 | 4,090 | 4,090 | 19,000 | 1,239.39 |
| 1991-09-05 | 4,130 | 4,140 | 4,110 | 4,120 | 18,000 | 1,248.48 |
| 1991-09-04 | 4,150 | 4,150 | 4,130 | 4,130 | 12,000 | 1,251.52 |
| 1991-09-03 | 4,200 | 4,200 | 4,150 | 4,160 | 16,000 | 1,260.61 |
| 1991-09-02 | 4,200 | 4,200 | 4,100 | 4,150 | 26,000 | 1,257.58 |
| 1991-08-30 | 4,120 | 4,200 | 4,120 | 4,150 | 28,000 | 1,257.58 |
| 1991-08-29 | 4,000 | 4,100 | 3,980 | 4,100 | 54,000 | 1,242.42 |
| 1991-08-28 | 4,000 | 4,000 | 3,950 | 3,990 | 25,000 | 1,209.09 |
| 1991-08-27 | 4,000 | 4,100 | 4,000 | 4,000 | 47,000 | 1,212.12 |
| 1991-08-26 | 4,150 | 4,150 | 4,000 | 4,050 | 35,000 | 1,227.27 |
| 1991-08-23 | 4,400 | 4,410 | 4,280 | 4,300 | 19,000 | 1,303.03 |
| 1991-08-22 | 4,430 | 4,450 | 4,410 | 4,430 | 37,000 | 1,342.42 |
| 1991-08-21 | 4,130 | 4,350 | 4,130 | 4,280 | 39,000 | 1,296.97 |
| 1991-08-20 | 4,140 | 4,150 | 4,110 | 4,150 | 17,000 | 1,257.58 |
| 1991-08-19 | 4,500 | 4,500 | 4,400 | 4,400 | 16,000 | 1,333.33 |
| 1991-08-16 | 4,590 | 4,590 | 4,510 | 4,510 | 11,000 | 1,366.67 |
| 1991-08-15 | 4,640 | 4,640 | 4,620 | 4,640 | 21,000 | 1,406.06 |
| 1991-08-14 | 4,670 | 4,680 | 4,620 | 4,640 | 12,000 | 1,406.06 |
| 1991-08-13 | 4,700 | 4,700 | 4,650 | 4,700 | 10,000 | 1,424.24 |
| 1991-08-12 | 4,850 | 4,850 | 4,700 | 4,700 | 10,000 | 1,424.24 |
| 1991-08-09 | 5,010 | 5,010 | 4,840 | 4,850 | 22,000 | 1,469.70 |
| 1991-08-08 | 5,000 | 5,040 | 4,960 | 4,960 | 11,000 | 1,503.03 |
| 1991-08-07 | 5,050 | 5,050 | 4,960 | 5,000 | 21,000 | 1,515.15 |
| 1991-08-06 | 5,000 | 5,000 | 4,950 | 4,950 | 37,000 | 1,500 |
| 1991-08-05 | 5,260 | 5,280 | 5,150 | 5,150 | 33,000 | 1,560.61 |
| 1991-08-02 | 5,200 | 5,300 | 5,200 | 5,240 | 28,000 | 1,587.88 |
| 1991-08-01 | 5,210 | 5,210 | 5,150 | 5,200 | 9,000 | 1,575.76 |
| 1991-07-31 | 5,150 | 5,200 | 5,100 | 5,200 | 29,000 | 1,575.76 |
| 1991-07-30 | 4,960 | 5,110 | 4,960 | 5,100 | 40,000 | 1,545.45 |
| 1991-07-29 | 5,040 | 5,050 | 5,000 | 5,050 | 12,000 | 1,530.30 |
| 1991-07-26 | 4,950 | 5,050 | 4,950 | 5,050 | 7,000 | 1,530.30 |
| 1991-07-25 | 5,050 | 5,050 | 5,000 | 5,050 | 6,000 | 1,530.30 |
| 1991-07-24 | 4,950 | 5,030 | 4,950 | 5,030 | 7,000 | 1,524.24 |
| 1991-07-23 | 4,990 | 5,000 | 4,980 | 4,980 | 16,000 | 1,509.09 |
| 1991-07-22 | 5,060 | 5,080 | 4,980 | 4,980 | 19,000 | 1,509.09 |
| 1991-07-19 | 5,100 | 5,200 | 5,080 | 5,080 | 18,000 | 1,539.39 |
| 1991-07-18 | 5,200 | 5,200 | 5,110 | 5,200 | 21,000 | 1,575.76 |
| 1991-07-17 | 5,300 | 5,300 | 5,200 | 5,200 | 28,000 | 1,575.76 |
| 1991-07-16 | 5,400 | 5,400 | 5,300 | 5,300 | 40,000 | 1,606.06 |
| 1991-07-15 | 5,200 | 5,300 | 5,200 | 5,300 | 31,000 | 1,606.06 |
| 1991-07-12 | 5,130 | 5,200 | 5,130 | 5,150 | 11,000 | 1,560.61 |
| 1991-07-11 | 5,110 | 5,140 | 5,100 | 5,100 | 49,000 | 1,545.45 |
| 1991-07-10 | 4,800 | 5,020 | 4,800 | 5,000 | 67,000 | 1,515.15 |
| 1991-07-09 | 4,640 | 4,760 | 4,640 | 4,760 | 103,000 | 1,442.42 |
| 1991-07-08 | 5,000 | 5,000 | 4,650 | 4,650 | 62,000 | 1,409.09 |
| 1991-07-05 | 5,150 | 5,210 | 5,100 | 5,100 | 11,000 | 1,545.45 |
| 1991-07-04 | 5,150 | 5,350 | 5,150 | 5,350 | 27,000 | 1,621.21 |
| 1991-07-03 | 5,520 | 5,520 | 5,400 | 5,400 | 35,000 | 1,636.36 |
| 1991-07-02 | 5,550 | 5,560 | 5,500 | 5,510 | 18,000 | 1,669.70 |
| 1991-07-01 | 5,500 | 5,600 | 5,490 | 5,550 | 42,000 | 1,681.82 |
| 1991-06-28 | 5,600 | 5,700 | 5,500 | 5,500 | 29,000 | 1,666.67 |
| 1991-06-27 | 5,700 | 5,800 | 5,700 | 5,700 | 23,000 | 1,727.27 |
| 1991-06-26 | 5,770 | 5,800 | 5,700 | 5,700 | 61,000 | 1,727.27 |
| 1991-06-25 | 5,600 | 5,670 | 5,500 | 5,670 | 77,000 | 1,718.18 |
| 1991-06-24 | 5,880 | 5,880 | 5,650 | 5,650 | 26,000 | 1,712.12 |
| 1991-06-21 | 5,900 | 5,930 | 5,740 | 5,900 | 38,000 | 1,787.88 |
| 1991-06-20 | 5,850 | 5,900 | 5,800 | 5,900 | 23,000 | 1,787.88 |
| 1991-06-19 | 5,980 | 5,980 | 5,850 | 5,900 | 18,000 | 1,787.88 |
| 1991-06-18 | 6,120 | 6,120 | 6,000 | 6,000 | 33,000 | 1,818.18 |
| 1991-06-17 | 6,180 | 6,200 | 6,120 | 6,120 | 22,000 | 1,854.55 |
| 1991-06-14 | 6,190 | 6,220 | 6,100 | 6,200 | 119,000 | 1,878.79 |
| 1991-06-13 | 6,100 | 6,190 | 6,050 | 6,190 | 68,000 | 1,875.76 |
| 1991-06-12 | 6,100 | 6,200 | 6,100 | 6,100 | 41,000 | 1,848.48 |
| 1991-06-11 | 5,900 | 6,100 | 5,900 | 6,100 | 27,000 | 1,848.48 |
| 1991-06-10 | 6,000 | 6,000 | 5,900 | 5,900 | 13,000 | 1,787.88 |
| 1991-06-07 | 5,900 | 6,050 | 5,900 | 6,050 | 41,000 | 1,833.33 |
| 1991-06-06 | 6,040 | 6,040 | 5,950 | 6,000 | 30,000 | 1,818.18 |
| 1991-06-05 | 6,000 | 6,190 | 5,950 | 5,950 | 43,000 | 1,803.03 |
| 1991-06-04 | 6,100 | 6,200 | 6,000 | 6,150 | 26,000 | 1,863.64 |
| 1991-06-03 | 6,080 | 6,130 | 6,080 | 6,100 | 30,000 | 1,848.48 |
| 1991-05-31 | 6,300 | 6,300 | 6,070 | 6,070 | 18,000 | 1,839.39 |
| 1991-05-30 | 6,250 | 6,340 | 6,250 | 6,300 | 16,000 | 1,909.09 |
| 1991-05-29 | 6,100 | 6,200 | 6,100 | 6,200 | 22,000 | 1,878.79 |
| 1991-05-28 | 5,760 | 5,900 | 5,760 | 5,900 | 28,000 | 1,787.88 |
| 1991-05-27 | 5,750 | 5,800 | 5,750 | 5,760 | 10,000 | 1,745.45 |
| 1991-05-24 | 5,920 | 5,920 | 5,850 | 5,850 | 24,000 | 1,772.73 |
| 1991-05-23 | 5,900 | 5,990 | 5,900 | 5,980 | 15,000 | 1,812.12 |
| 1991-05-22 | 6,100 | 6,100 | 6,000 | 6,000 | 31,000 | 1,818.18 |
| 1991-05-21 | 5,970 | 6,100 | 5,950 | 6,100 | 22,000 | 1,848.48 |
| 1991-05-20 | 6,190 | 6,190 | 6,000 | 6,000 | 6,000 | 1,818.18 |
| 1991-05-17 | 6,300 | 6,300 | 6,140 | 6,200 | 15,000 | 1,878.79 |
| 1991-05-16 | 6,310 | 6,310 | 6,200 | 6,210 | 18,000 | 1,881.82 |
| 1991-05-15 | 6,450 | 6,450 | 6,350 | 6,350 | 32,000 | 1,924.24 |
| 1991-05-14 | 6,510 | 6,530 | 6,500 | 6,510 | 29,000 | 1,972.73 |
| 1991-05-13 | 6,750 | 6,750 | 6,550 | 6,550 | 25,000 | 1,984.85 |
| 1991-05-10 | 6,890 | 6,890 | 6,750 | 6,750 | 27,000 | 2,045.45 |
| 1991-05-09 | 6,800 | 6,890 | 6,770 | 6,890 | 57,000 | 2,087.88 |
| 1991-05-08 | 6,850 | 6,900 | 6,660 | 6,800 | 12,000 | 2,060.61 |
| 1991-05-07 | 6,850 | 6,910 | 6,750 | 6,850 | 120,000 | 2,075.76 |
| 1991-05-02 | 6,750 | 6,800 | 6,730 | 6,760 | 103,000 | 2,048.48 |
| 1991-05-01 | 6,500 | 6,650 | 6,500 | 6,650 | 110,000 | 2,015.15 |
| 1991-04-30 | 6,590 | 6,590 | 6,500 | 6,590 | 24,000 | 1,996.97 |
| 1991-04-26 | 6,550 | 6,600 | 6,500 | 6,600 | 87,000 | 2,000 |
| 1991-04-25 | 6,990 | 6,990 | 6,850 | 6,850 | 50,000 | 2,075.76 |
| 1991-04-24 | 6,900 | 6,920 | 6,840 | 6,910 | 77,000 | 2,093.94 |
| 1991-04-23 | 7,080 | 7,080 | 6,920 | 6,920 | 87,000 | 2,096.97 |
| 1991-04-22 | 7,250 | 7,250 | 7,010 | 7,010 | 334,000 | 2,124.24 |
| 1991-04-19 | 6,850 | 7,150 | 6,810 | 7,150 | 206,000 | 2,166.67 |
| 1991-04-18 | 7,000 | 7,020 | 6,850 | 6,850 | 53,000 | 2,075.76 |
| 1991-04-17 | 6,830 | 6,990 | 6,830 | 6,950 | 83,000 | 2,106.06 |
| 1991-04-16 | 6,950 | 6,960 | 6,850 | 6,930 | 49,000 | 2,100 |
| 1991-04-15 | 7,090 | 7,090 | 6,950 | 6,950 | 33,000 | 2,106.06 |
| 1991-04-12 | 6,850 | 7,060 | 6,850 | 7,020 | 110,000 | 2,127.27 |
| 1991-04-11 | 6,950 | 7,100 | 6,900 | 6,900 | 56,000 | 2,090.91 |
| 1991-04-10 | 6,850 | 7,000 | 6,850 | 6,900 | 45,000 | 2,090.91 |
| 1991-04-09 | 6,990 | 6,990 | 6,910 | 6,910 | 24,000 | 2,093.94 |
| 1991-04-08 | 7,130 | 7,150 | 6,950 | 7,000 | 35,000 | 2,121.21 |
| 1991-04-05 | 6,950 | 7,090 | 6,900 | 7,050 | 89,000 | 2,136.36 |
| 1991-04-04 | 6,810 | 6,910 | 6,800 | 6,850 | 93,000 | 2,075.76 |
| 1991-04-03 | 6,850 | 6,900 | 6,760 | 6,800 | 68,000 | 2,060.61 |
| 1991-04-02 | 6,900 | 6,930 | 6,800 | 6,850 | 96,000 | 2,075.76 |
| 1991-04-01 | 7,100 | 7,240 | 6,950 | 7,000 | 220,000 | 2,121.21 |
| 1991-03-29 | 6,860 | 7,160 | 6,800 | 7,100 | 355,000 | 2,151.52 |
| 1991-03-28 | 6,900 | 6,940 | 6,750 | 6,760 | 234,000 | 2,048.48 |
| 1991-03-27 | 6,450 | 6,590 | 6,400 | 6,580 | 103,000 | 1,993.94 |
| 1991-03-26 | 6,250 | 6,300 | 6,190 | 6,250 | 68,000 | 1,893.94 |
| 1991-03-25 | 6,390 | 6,390 | 6,250 | 6,250 | 52,000 | 1,893.94 |
| 1991-03-22 | 6,390 | 6,390 | 6,290 | 6,340 | 45,000 | 1,921.21 |
| 1991-03-20 | 6,350 | 6,390 | 6,290 | 6,290 | 88,000 | 1,906.06 |
| 1991-03-19 | 6,590 | 6,600 | 6,410 | 6,410 | 49,000 | 1,942.42 |
| 1991-03-18 | 6,650 | 6,660 | 6,600 | 6,600 | 49,000 | 2,000 |
| 1991-03-15 | 6,570 | 6,580 | 6,500 | 6,580 | 37,000 | 1,993.94 |
| 1991-03-14 | 6,500 | 6,600 | 6,460 | 6,500 | 56,000 | 1,969.70 |
| 1991-03-13 | 6,590 | 6,600 | 6,460 | 6,460 | 79,000 | 1,957.58 |
| 1991-03-12 | 6,740 | 6,740 | 6,600 | 6,650 | 37,000 | 2,015.15 |
| 1991-03-11 | 6,850 | 6,850 | 6,750 | 6,750 | 44,000 | 2,045.45 |
| 1991-03-08 | 6,600 | 6,850 | 6,600 | 6,850 | 42,000 | 2,075.76 |
| 1991-03-07 | 6,850 | 6,850 | 6,640 | 6,700 | 53,000 | 2,030.30 |
| 1991-03-06 | 6,500 | 6,950 | 6,500 | 6,900 | 219,000 | 2,090.91 |
| 1991-03-05 | 6,080 | 6,300 | 6,000 | 6,300 | 270,000 | 1,909.09 |
| 1991-03-04 | 5,820 | 5,980 | 5,810 | 5,980 | 23,000 | 1,812.12 |
| 1991-03-01 | 5,750 | 5,800 | 5,750 | 5,800 | 33,000 | 1,757.58 |
| 1991-02-28 | 5,720 | 5,800 | 5,700 | 5,750 | 55,000 | 1,742.42 |
| 1991-02-27 | 5,800 | 5,800 | 5,710 | 5,710 | 21,000 | 1,730.30 |
| 1991-02-26 | 5,980 | 5,990 | 5,800 | 5,850 | 52,000 | 1,772.73 |
| 1991-02-25 | 5,670 | 5,870 | 5,670 | 5,870 | 22,000 | 1,778.79 |
| 1991-02-22 | 5,890 | 6,000 | 5,650 | 5,660 | 98,000 | 1,715.15 |
| 1991-02-21 | 5,910 | 5,920 | 5,800 | 5,880 | 60,000 | 1,781.82 |
| 1991-02-20 | 5,900 | 6,000 | 5,850 | 5,970 | 58,000 | 1,809.09 |
| 1991-02-19 | 6,100 | 6,110 | 5,900 | 5,900 | 97,000 | 1,787.88 |
| 1991-02-18 | 6,000 | 6,050 | 5,950 | 6,050 | 123,000 | 1,833.33 |
| 1991-02-15 | 5,560 | 5,800 | 5,560 | 5,800 | 81,000 | 1,757.58 |
| 1991-02-14 | 5,800 | 5,830 | 5,610 | 5,610 | 128,000 | 1,700 |
| 1991-02-13 | 5,810 | 5,830 | 5,600 | 5,600 | 46,000 | 1,696.97 |
| 1991-02-12 | 5,790 | 5,830 | 5,750 | 5,800 | 36,000 | 1,757.58 |
| 1991-02-08 | 5,550 | 5,790 | 5,550 | 5,700 | 52,000 | 1,727.27 |
| 1991-02-07 | 5,830 | 5,830 | 5,560 | 5,600 | 13,000 | 1,696.97 |
| 1991-02-06 | 5,850 | 5,850 | 5,740 | 5,740 | 33,000 | 1,739.39 |
| 1991-02-05 | 5,850 | 5,920 | 5,760 | 5,770 | 149,000 | 1,748.48 |
| 1991-02-04 | 5,660 | 5,770 | 5,600 | 5,750 | 47,000 | 1,742.42 |
| 1991-02-01 | 5,790 | 5,790 | 5,500 | 5,600 | 41,000 | 1,696.97 |
| 1991-01-31 | 5,890 | 5,890 | 5,610 | 5,690 | 111,000 | 1,724.24 |
| 1991-01-30 | 5,710 | 5,900 | 5,650 | 5,780 | 251,000 | 1,751.52 |
| 1991-01-29 | 5,010 | 5,410 | 4,950 | 5,410 | 161,000 | 1,639.39 |
| 1991-01-28 | 4,900 | 4,940 | 4,900 | 4,910 | 49,000 | 1,487.88 |
| 1991-01-25 | 4,800 | 4,940 | 4,800 | 4,900 | 33,000 | 1,484.85 |
| 1991-01-24 | 4,800 | 4,800 | 4,750 | 4,800 | 31,000 | 1,454.55 |
| 1991-01-23 | 4,750 | 4,800 | 4,750 | 4,800 | 13,000 | 1,454.55 |
| 1991-01-22 | 4,900 | 4,900 | 4,850 | 4,890 | 23,000 | 1,481.82 |
| 1991-01-21 | 5,110 | 5,110 | 4,810 | 4,810 | 21,000 | 1,457.58 |
| 1991-01-18 | 5,000 | 5,300 | 4,950 | 5,100 | 78,000 | 1,545.45 |
| 1991-01-17 | 4,650 | 4,650 | 4,650 | 4,650 | 12,000 | 1,409.09 |
| 1991-01-16 | 4,800 | 4,800 | 4,700 | 4,700 | 11,000 | 1,424.24 |
| 1991-01-14 | 4,910 | 4,950 | 4,900 | 4,900 | 9,000 | 1,484.85 |
| 1991-01-11 | 4,990 | 4,990 | 4,900 | 4,950 | 40,000 | 1,500 |
| 1991-01-10 | 4,910 | 5,010 | 4,910 | 4,950 | 29,000 | 1,500 |
| 1991-01-09 | 4,900 | 5,000 | 4,850 | 4,900 | 94,000 | 1,484.85 |
| 1991-01-07 | 5,520 | 5,520 | 5,250 | 5,250 | 32,000 | 1,590.91 |
| 1991-01-04 | 5,580 | 5,630 | 5,570 | 5,570 | 5,000 | 1,687.88 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株