8337 (株)千葉興業銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 5,305 | 5,315 | 5,305 | 5,315 | 897 | 5,076.41 |
| 1992-12-29 | 5,305 | 5,315 | 5,305 | 5,315 | 9,772 | 5,076.41 |
| 1992-12-28 | 5,315 | 5,315 | 5,315 | 5,315 | 598 | 5,076.41 |
| 1992-12-25 | 5,315 | 5,315 | 5,315 | 5,315 | 1,396 | 5,076.41 |
| 1992-12-24 | 5,305 | 5,315 | 5,285 | 5,315 | 2,892 | 5,076.41 |
| 1992-12-21 | 5,305 | 5,315 | 5,265 | 5,305 | 4,487 | 5,066.86 |
| 1992-12-16 | 5,315 | 5,315 | 5,315 | 5,315 | 199 | 5,076.41 |
| 1992-12-15 | 5,255 | 5,315 | 5,215 | 5,315 | 1,895 | 5,076.41 |
| 1992-12-14 | 5,315 | 5,365 | 5,315 | 5,355 | 3,490 | 5,114.61 |
| 1992-12-11 | 5,315 | 5,315 | 5,315 | 5,315 | 4,188 | 5,076.41 |
| 1992-12-10 | 5,315 | 5,315 | 5,315 | 5,315 | 3,291 | 5,076.41 |
| 1992-12-09 | 5,315 | 5,315 | 5,315 | 5,315 | 100 | 5,076.41 |
| 1992-12-08 | 5,315 | 5,315 | 5,315 | 5,315 | 299 | 5,076.41 |
| 1992-12-07 | 5,315 | 5,315 | 5,315 | 5,315 | 199 | 5,076.41 |
| 1992-12-04 | 5,265 | 5,315 | 5,235 | 5,315 | 1,097 | 5,076.41 |
| 1992-12-03 | 5,074 | 5,074 | 5,074 | 5,074 | 399 | 4,846.23 |
| 1992-12-02 | 5,074 | 5,074 | 5,074 | 5,074 | 399 | 4,846.23 |
| 1992-12-01 | 5,074 | 5,074 | 5,074 | 5,074 | 1,296 | 4,846.23 |
| 1992-11-30 | 5,355 | 5,355 | 5,305 | 5,305 | 299 | 5,066.86 |
| 1992-11-26 | 5,365 | 5,365 | 5,315 | 5,365 | 4,986 | 5,124.16 |
| 1992-11-25 | 5,305 | 5,315 | 5,305 | 5,315 | 2,393 | 5,076.41 |
| 1992-11-24 | 5,114 | 5,305 | 5,114 | 5,305 | 1,296 | 5,066.86 |
| 1992-11-20 | 5,074 | 5,114 | 5,034 | 5,074 | 3,490 | 4,846.23 |
| 1992-11-19 | 5,265 | 5,265 | 5,114 | 5,114 | 2,692 | 4,884.43 |
| 1992-11-18 | 5,114 | 5,315 | 5,114 | 5,315 | 1,097 | 5,076.41 |
| 1992-11-16 | 5,325 | 5,325 | 5,325 | 5,325 | 1,596 | 5,085.96 |
| 1992-11-13 | 5,255 | 5,315 | 5,255 | 5,315 | 1,097 | 5,076.41 |
| 1992-11-12 | 5,255 | 5,255 | 5,255 | 5,255 | 100 | 5,019.10 |
| 1992-11-10 | 5,265 | 5,265 | 5,265 | 5,265 | 2,094 | 5,028.65 |
| 1992-11-09 | 5,265 | 5,265 | 5,265 | 5,265 | 2,593 | 5,028.65 |
| 1992-11-06 | 5,265 | 5,265 | 5,265 | 5,265 | 299 | 5,028.65 |
| 1992-11-05 | 5,265 | 5,265 | 5,114 | 5,114 | 598 | 4,884.43 |
| 1992-10-30 | 5,315 | 5,315 | 5,315 | 5,315 | 997 | 5,076.41 |
| 1992-10-29 | 5,315 | 5,315 | 5,315 | 5,315 | 997 | 5,076.41 |
| 1992-10-28 | 5,325 | 5,325 | 5,315 | 5,315 | 1,596 | 5,076.41 |
| 1992-10-27 | 5,315 | 5,315 | 5,315 | 5,315 | 3,291 | 5,076.41 |
| 1992-10-26 | 5,315 | 5,315 | 5,315 | 5,315 | 299 | 5,076.41 |
| 1992-10-23 | 5,175 | 5,265 | 5,175 | 5,265 | 598 | 5,028.65 |
| 1992-10-22 | 5,165 | 5,165 | 5,165 | 5,165 | 1,994 | 4,933.14 |
| 1992-10-21 | 5,114 | 5,165 | 5,114 | 5,165 | 3,291 | 4,933.14 |
| 1992-10-20 | 5,074 | 5,074 | 5,074 | 5,074 | 8,875 | 4,846.23 |
| 1992-10-19 | 5,215 | 5,215 | 5,074 | 5,074 | 5,485 | 4,846.23 |
| 1992-10-16 | 5,225 | 5,315 | 5,215 | 5,215 | 1,496 | 4,980.90 |
| 1992-10-15 | 5,215 | 5,215 | 5,215 | 5,215 | 1,596 | 4,980.90 |
| 1992-10-14 | 5,215 | 5,215 | 5,215 | 5,215 | 100 | 4,980.90 |
| 1992-10-13 | 5,215 | 5,265 | 5,165 | 5,165 | 4,986 | 4,933.14 |
| 1992-10-12 | 5,144 | 5,215 | 5,144 | 5,215 | 1,895 | 4,980.90 |
| 1992-10-09 | 5,144 | 5,144 | 5,144 | 5,144 | 1,895 | 4,913.08 |
| 1992-10-08 | 5,144 | 5,215 | 5,034 | 5,215 | 3,291 | 4,980.90 |
| 1992-10-07 | 5,144 | 5,165 | 5,144 | 5,144 | 6,083 | 4,913.08 |
| 1992-10-02 | 4,974 | 5,144 | 4,974 | 5,144 | 19,744 | 4,913.08 |
| 1992-10-01 | 5,154 | 5,154 | 5,014 | 5,024 | 6,382 | 4,798.47 |
| 1992-09-30 | 5,114 | 5,265 | 5,114 | 5,265 | 20,343 | 5,028.65 |
| 1992-09-29 | 5,014 | 5,124 | 4,974 | 5,124 | 10,869 | 4,893.98 |
| 1992-09-25 | 4,994 | 4,994 | 4,974 | 4,974 | 2,692 | 4,750.72 |
| 1992-09-24 | 4,984 | 4,984 | 4,924 | 4,974 | 4,288 | 4,750.72 |
| 1992-09-22 | 4,934 | 4,944 | 4,934 | 4,934 | 3,291 | 4,712.51 |
| 1992-09-21 | 5,014 | 5,014 | 4,934 | 4,934 | 6,382 | 4,712.51 |
| 1992-09-18 | 4,934 | 4,934 | 4,934 | 4,934 | 3,291 | 4,712.51 |
| 1992-09-17 | 4,944 | 5,014 | 4,944 | 4,974 | 8,775 | 4,750.72 |
| 1992-09-16 | 4,994 | 5,014 | 4,924 | 4,924 | 2,593 | 4,702.96 |
| 1992-09-14 | 5,014 | 5,014 | 4,994 | 4,994 | 1,994 | 4,769.82 |
| 1992-09-11 | 5,014 | 5,104 | 5,014 | 5,014 | 2,792 | 4,788.92 |
| 1992-09-10 | 5,114 | 5,114 | 5,024 | 5,114 | 3,291 | 4,884.43 |
| 1992-09-09 | 5,165 | 5,165 | 5,114 | 5,114 | 1,296 | 4,884.43 |
| 1992-09-08 | 5,235 | 5,235 | 5,175 | 5,175 | 199 | 4,942.69 |
| 1992-09-07 | 5,215 | 5,215 | 5,175 | 5,175 | 1,097 | 4,942.69 |
| 1992-09-04 | 5,114 | 5,315 | 5,114 | 5,215 | 1,097 | 4,980.90 |
| 1992-09-03 | 5,014 | 5,024 | 5,014 | 5,014 | 1,097 | 4,788.92 |
| 1992-09-02 | 4,824 | 5,024 | 4,824 | 5,024 | 2,294 | 4,798.47 |
| 1992-09-01 | 5,325 | 5,325 | 5,024 | 5,024 | 897 | 4,798.47 |
| 1992-08-28 | 4,783 | 5,114 | 4,783 | 5,114 | 1,496 | 4,884.43 |
| 1992-08-27 | 4,824 | 4,824 | 4,824 | 4,824 | 2,094 | 4,607.45 |
| 1992-08-26 | 4,824 | 4,824 | 4,824 | 4,824 | 1,396 | 4,607.45 |
| 1992-08-25 | 4,824 | 4,824 | 4,804 | 4,824 | 6,581 | 4,607.45 |
| 1992-08-24 | 4,824 | 4,824 | 4,824 | 4,824 | 4,787 | 4,607.45 |
| 1992-08-21 | 4,783 | 4,864 | 4,783 | 4,824 | 5,185 | 4,607.45 |
| 1992-08-20 | 4,663 | 4,783 | 4,663 | 4,783 | 3,191 | 4,568.29 |
| 1992-08-19 | 4,703 | 4,713 | 4,703 | 4,713 | 399 | 4,501.43 |
| 1992-08-18 | 4,743 | 4,743 | 4,743 | 4,743 | 7,180 | 4,530.09 |
| 1992-08-17 | 4,743 | 4,743 | 4,743 | 4,743 | 6,980 | 4,530.09 |
| 1992-08-13 | 4,804 | 4,804 | 4,783 | 4,783 | 199 | 4,568.29 |
| 1992-08-12 | 4,814 | 4,814 | 4,814 | 4,814 | 1,097 | 4,597.90 |
| 1992-08-11 | 4,934 | 4,934 | 4,934 | 4,934 | 100 | 4,712.51 |
| 1992-08-10 | 4,934 | 4,934 | 4,934 | 4,934 | 100 | 4,712.51 |
| 1992-08-06 | 4,934 | 4,934 | 4,934 | 4,934 | 100 | 4,712.51 |
| 1992-08-05 | 4,924 | 4,934 | 4,864 | 4,934 | 399 | 4,712.51 |
| 1992-08-04 | 4,884 | 4,884 | 4,884 | 4,884 | 100 | 4,664.76 |
| 1992-08-03 | 4,934 | 4,934 | 4,934 | 4,934 | 1,994 | 4,712.51 |
| 1992-07-31 | 4,984 | 5,014 | 4,934 | 4,934 | 2,493 | 4,712.51 |
| 1992-07-30 | 5,024 | 5,034 | 4,984 | 4,984 | 1,994 | 4,760.27 |
| 1992-07-29 | 5,044 | 5,044 | 4,984 | 5,034 | 399 | 4,808.02 |
| 1992-07-28 | 5,034 | 5,034 | 5,014 | 5,034 | 9,972 | 4,808.02 |
| 1992-07-27 | 5,034 | 5,034 | 4,934 | 5,034 | 1,795 | 4,808.02 |
| 1992-07-24 | 4,934 | 5,024 | 4,934 | 4,934 | 1,695 | 4,712.51 |
| 1992-07-23 | 4,934 | 5,034 | 4,934 | 5,034 | 399 | 4,808.02 |
| 1992-07-22 | 5,054 | 5,054 | 5,044 | 5,044 | 698 | 4,817.57 |
| 1992-07-21 | 5,054 | 5,054 | 5,054 | 5,054 | 3,590 | 4,827.12 |
| 1992-07-20 | 5,044 | 5,044 | 5,014 | 5,044 | 2,892 | 4,817.57 |
| 1992-07-17 | 5,044 | 5,044 | 5,044 | 5,044 | 399 | 4,817.57 |
| 1992-07-16 | 5,014 | 5,044 | 5,014 | 5,044 | 1,296 | 4,817.57 |
| 1992-07-15 | 5,044 | 5,064 | 5,044 | 5,064 | 1,396 | 4,836.68 |
| 1992-07-14 | 5,044 | 5,044 | 5,044 | 5,044 | 100 | 4,817.57 |
| 1992-07-10 | 5,044 | 5,044 | 5,044 | 5,044 | 100 | 4,817.57 |
| 1992-07-09 | 5,064 | 5,064 | 5,064 | 5,064 | 199 | 4,836.68 |
| 1992-07-08 | 5,044 | 5,044 | 5,044 | 5,044 | 299 | 4,817.57 |
| 1992-07-07 | 5,044 | 5,044 | 5,044 | 5,044 | 199 | 4,817.57 |
| 1992-07-06 | 5,034 | 5,044 | 5,024 | 5,044 | 1,795 | 4,817.57 |
| 1992-07-03 | 5,094 | 5,094 | 5,044 | 5,044 | 1,994 | 4,817.57 |
| 1992-07-02 | 5,094 | 5,094 | 5,094 | 5,094 | 1,496 | 4,865.33 |
| 1992-07-01 | 5,094 | 5,104 | 5,044 | 5,094 | 4,687 | 4,865.33 |
| 1992-06-30 | 5,175 | 5,175 | 5,094 | 5,094 | 2,194 | 4,865.33 |
| 1992-06-29 | 5,175 | 5,175 | 5,044 | 5,044 | 1,994 | 4,817.57 |
| 1992-06-26 | 5,144 | 5,144 | 5,044 | 5,044 | 897 | 4,817.57 |
| 1992-06-25 | 5,144 | 5,144 | 5,044 | 5,144 | 698 | 4,913.08 |
| 1992-06-23 | 5,044 | 5,054 | 5,044 | 5,044 | 698 | 4,817.57 |
| 1992-06-22 | 5,144 | 5,144 | 5,024 | 5,024 | 23,933 | 4,798.47 |
| 1992-06-18 | 5,144 | 5,144 | 5,144 | 5,144 | 299 | 4,913.08 |
| 1992-06-17 | 5,175 | 5,175 | 5,154 | 5,154 | 2,792 | 4,922.64 |
| 1992-06-16 | 5,175 | 5,175 | 5,175 | 5,175 | 2,692 | 4,942.69 |
| 1992-06-15 | 5,175 | 5,175 | 5,175 | 5,175 | 598 | 4,942.69 |
| 1992-06-12 | 5,165 | 5,165 | 5,165 | 5,165 | 1,496 | 4,933.14 |
| 1992-06-11 | 5,134 | 5,144 | 5,134 | 5,144 | 997 | 4,913.08 |
| 1992-06-10 | 5,084 | 5,144 | 5,084 | 5,134 | 4,487 | 4,903.53 |
| 1992-06-09 | 5,074 | 5,074 | 5,074 | 5,074 | 1,097 | 4,846.23 |
| 1992-06-08 | 5,084 | 5,084 | 5,074 | 5,074 | 299 | 4,846.23 |
| 1992-06-05 | 5,104 | 5,104 | 5,104 | 5,104 | 199 | 4,874.88 |
| 1992-06-04 | 5,054 | 5,084 | 5,014 | 5,084 | 1,097 | 4,855.78 |
| 1992-06-02 | 5,084 | 5,084 | 5,084 | 5,084 | 100 | 4,855.78 |
| 1992-06-01 | 5,064 | 5,064 | 5,064 | 5,064 | 199 | 4,836.68 |
| 1992-05-29 | 4,964 | 5,134 | 4,964 | 5,134 | 598 | 4,903.53 |
| 1992-05-28 | 5,024 | 5,024 | 4,964 | 4,964 | 499 | 4,741.17 |
| 1992-05-27 | 5,134 | 5,134 | 5,134 | 5,134 | 100 | 4,903.53 |
| 1992-05-26 | 5,144 | 5,144 | 5,144 | 5,144 | 299 | 4,913.08 |
| 1992-05-25 | 5,165 | 5,165 | 5,144 | 5,144 | 798 | 4,913.08 |
| 1992-05-22 | 5,064 | 5,064 | 5,014 | 5,064 | 1,695 | 4,836.68 |
| 1992-05-21 | 5,064 | 5,064 | 5,064 | 5,064 | 3,989 | 4,836.68 |
| 1992-05-20 | 5,004 | 5,014 | 5,004 | 5,014 | 399 | 4,788.92 |
| 1992-05-19 | 5,004 | 5,014 | 5,004 | 5,014 | 1,496 | 4,788.92 |
| 1992-05-18 | 5,004 | 5,014 | 4,964 | 4,994 | 1,496 | 4,769.82 |
| 1992-05-15 | 4,954 | 4,984 | 4,954 | 4,984 | 499 | 4,760.27 |
| 1992-05-14 | 5,004 | 5,004 | 5,004 | 5,004 | 1,596 | 4,779.37 |
| 1992-05-13 | 5,014 | 5,014 | 5,014 | 5,014 | 499 | 4,788.92 |
| 1992-05-12 | 5,014 | 5,014 | 5,014 | 5,014 | 897 | 4,788.92 |
| 1992-05-08 | 4,924 | 5,014 | 4,914 | 5,014 | 1,197 | 4,788.92 |
| 1992-05-07 | 4,914 | 4,914 | 4,904 | 4,904 | 598 | 4,683.86 |
| 1992-05-06 | 5,014 | 5,014 | 5,014 | 5,014 | 1,396 | 4,788.92 |
| 1992-05-01 | 4,914 | 4,914 | 4,914 | 4,914 | 1,396 | 4,693.41 |
| 1992-04-30 | 4,723 | 4,914 | 4,703 | 4,914 | 798 | 4,693.41 |
| 1992-04-28 | 4,864 | 4,864 | 4,723 | 4,723 | 897 | 4,510.98 |
| 1992-04-27 | 5,014 | 5,014 | 4,864 | 4,864 | 698 | 4,645.65 |
| 1992-04-24 | 5,014 | 5,014 | 4,914 | 4,914 | 598 | 4,693.41 |
| 1992-04-23 | 5,014 | 5,014 | 5,014 | 5,014 | 598 | 4,788.92 |
| 1992-04-22 | 4,914 | 4,914 | 4,914 | 4,914 | 199 | 4,693.41 |
| 1992-04-21 | 4,914 | 4,964 | 4,914 | 4,914 | 6,183 | 4,693.41 |
| 1992-04-20 | 4,914 | 4,924 | 4,914 | 4,914 | 15,456 | 4,693.41 |
| 1992-04-17 | 4,924 | 4,924 | 4,864 | 4,864 | 1,596 | 4,645.65 |
| 1992-04-16 | 5,024 | 5,024 | 4,914 | 4,914 | 798 | 4,693.41 |
| 1992-04-15 | 5,024 | 5,024 | 5,024 | 5,024 | 100 | 4,798.47 |
| 1992-04-14 | 5,014 | 5,114 | 5,014 | 5,024 | 997 | 4,798.47 |
| 1992-04-13 | 5,014 | 5,014 | 5,014 | 5,014 | 3,490 | 4,788.92 |
| 1992-04-10 | 5,014 | 5,014 | 4,914 | 5,014 | 6,781 | 4,788.92 |
| 1992-04-09 | 5,014 | 5,014 | 4,964 | 4,964 | 499 | 4,741.17 |
| 1992-04-08 | 5,064 | 5,074 | 5,014 | 5,014 | 5,086 | 4,788.92 |
| 1992-04-06 | 5,806 | 5,806 | 5,806 | 5,806 | 399 | 5,545.37 |
| 1992-04-03 | 5,877 | 5,877 | 5,516 | 5,516 | 897 | 5,268.39 |
| 1992-04-02 | 5,887 | 5,887 | 5,887 | 5,887 | 997 | 5,622.73 |
| 1992-04-01 | 6,037 | 6,037 | 5,937 | 6,037 | 2,892 | 5,766 |
| 1992-03-31 | 6,037 | 6,037 | 6,037 | 6,037 | 698 | 5,766 |
| 1992-03-30 | 6,047 | 6,047 | 6,037 | 6,037 | 897 | 5,766 |
| 1992-03-27 | 6,037 | 6,037 | 6,037 | 6,037 | 698 | 5,766 |
| 1992-03-26 | 6,117 | 6,117 | 6,037 | 6,037 | 1,496 | 5,766 |
| 1992-03-25 | 6,117 | 6,117 | 6,067 | 6,117 | 1,197 | 5,842.41 |
| 1992-03-24 | 6,107 | 6,107 | 6,067 | 6,067 | 254,682 | 5,794.65 |
| 1992-03-23 | 6,107 | 6,107 | 5,987 | 6,107 | 11,468 | 5,832.86 |
| 1992-03-19 | 6,107 | 6,117 | 6,097 | 6,117 | 4,687 | 5,842.41 |
| 1992-03-18 | 6,037 | 6,117 | 6,037 | 6,037 | 2,593 | 5,766 |
| 1992-03-17 | 6,047 | 6,057 | 6,037 | 6,037 | 2,294 | 5,766 |
| 1992-03-16 | 6,047 | 6,047 | 6,037 | 6,037 | 250,494 | 5,766 |
| 1992-03-13 | 5,927 | 6,047 | 5,927 | 6,047 | 2,792 | 5,775.55 |
| 1992-03-11 | 6,067 | 6,077 | 5,977 | 6,077 | 1,496 | 5,804.20 |
| 1992-03-10 | 6,017 | 6,077 | 6,017 | 6,077 | 598 | 5,804.20 |
| 1992-03-09 | 6,057 | 6,117 | 6,057 | 6,117 | 1,695 | 5,842.41 |
| 1992-03-06 | 6,087 | 6,087 | 6,077 | 6,077 | 1,197 | 5,804.20 |
| 1992-03-05 | 6,097 | 6,097 | 6,077 | 6,077 | 1,994 | 5,804.20 |
| 1992-03-04 | 6,197 | 6,197 | 6,197 | 6,197 | 100 | 5,918.82 |
| 1992-03-03 | 6,087 | 6,087 | 6,087 | 6,087 | 299 | 5,813.75 |
| 1992-03-02 | 6,077 | 6,077 | 6,077 | 6,077 | 199 | 5,804.20 |
| 1992-02-28 | 6,117 | 6,117 | 6,087 | 6,107 | 413,933 | 5,832.86 |
| 1992-02-27 | 6,077 | 6,117 | 6,077 | 6,077 | 402,864 | 5,804.20 |
| 1992-02-26 | 6,167 | 6,217 | 6,117 | 6,117 | 199,837 | 5,842.41 |
| 1992-02-25 | 6,217 | 6,217 | 6,067 | 6,167 | 1,296 | 5,890.16 |
| 1992-02-21 | 6,318 | 6,318 | 6,217 | 6,217 | 3,490 | 5,937.92 |
| 1992-02-20 | 6,067 | 6,167 | 6,067 | 6,117 | 1,596 | 5,842.41 |
| 1992-02-19 | 6,067 | 6,217 | 6,067 | 6,167 | 200,435 | 5,890.16 |
| 1992-02-18 | 6,217 | 6,228 | 6,167 | 6,167 | 2,692 | 5,890.16 |
| 1992-02-17 | 6,167 | 6,268 | 6,167 | 6,268 | 199 | 5,986.63 |
| 1992-02-14 | 6,217 | 6,318 | 6,217 | 6,318 | 1,296 | 6,034.38 |
| 1992-02-13 | 6,238 | 6,268 | 6,228 | 6,228 | 10,171 | 5,948.42 |
| 1992-02-12 | 6,238 | 6,248 | 6,238 | 6,248 | 499 | 5,967.53 |
| 1992-02-10 | 6,268 | 6,308 | 6,268 | 6,308 | 9,772 | 6,024.83 |
| 1992-02-07 | 6,348 | 6,348 | 6,348 | 6,348 | 100 | 6,063.04 |
| 1992-02-06 | 6,268 | 6,268 | 6,248 | 6,248 | 1,596 | 5,967.53 |
| 1992-02-04 | 6,228 | 6,278 | 6,228 | 6,268 | 1,795 | 5,986.63 |
| 1992-02-03 | 6,268 | 6,268 | 6,268 | 6,268 | 8,476 | 5,986.63 |
| 1992-01-31 | 6,228 | 6,268 | 6,228 | 6,268 | 1,496 | 5,986.63 |
| 1992-01-30 | 6,268 | 6,268 | 6,167 | 6,228 | 10,570 | 5,948.42 |
| 1992-01-29 | 6,238 | 6,268 | 6,238 | 6,268 | 4,188 | 5,986.63 |
| 1992-01-28 | 6,217 | 6,217 | 6,217 | 6,217 | 399 | 5,937.92 |
| 1992-01-27 | 6,217 | 6,217 | 6,217 | 6,217 | 2,593 | 5,937.92 |
| 1992-01-24 | 6,268 | 6,268 | 6,268 | 6,268 | 9,274 | 5,986.63 |
| 1992-01-23 | 6,318 | 6,318 | 6,268 | 6,308 | 1,695 | 6,024.83 |
| 1992-01-22 | 6,268 | 6,368 | 6,268 | 6,318 | 2,593 | 6,034.38 |
| 1992-01-21 | 6,468 | 6,468 | 6,318 | 6,318 | 4,288 | 6,034.38 |
| 1992-01-20 | 6,418 | 6,418 | 6,368 | 6,368 | 997 | 6,082.14 |
| 1992-01-17 | 6,378 | 6,418 | 6,368 | 6,418 | 2,294 | 6,129.90 |
| 1992-01-14 | 6,348 | 6,518 | 6,348 | 6,518 | 499 | 6,225.41 |
| 1992-01-13 | 6,378 | 6,378 | 6,368 | 6,368 | 4,787 | 6,082.14 |
| 1992-01-10 | 6,398 | 6,398 | 6,398 | 6,398 | 199 | 6,110.79 |
| 1992-01-09 | 6,418 | 6,418 | 6,418 | 6,418 | 1,994 | 6,129.90 |
| 1992-01-07 | 6,769 | 6,769 | 6,769 | 6,769 | 399 | 6,465.14 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
