1820 西松建設(株) 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 | 1,100 | 1,100 | 1,080 | 1,080 | 166,000 | 5,400 |
| 1992-12-29 | 1,090 | 1,090 | 1,080 | 1,090 | 101,000 | 5,450 |
| 1992-12-28 | 1,100 | 1,100 | 1,080 | 1,090 | 186,000 | 5,450 |
| 1992-12-25 | 1,090 | 1,110 | 1,090 | 1,100 | 243,000 | 5,500 |
| 1992-12-24 | 1,090 | 1,100 | 1,090 | 1,100 | 313,000 | 5,500 |
| 1992-12-22 | 1,100 | 1,100 | 1,090 | 1,090 | 466,000 | 5,450 |
| 1992-12-21 | 1,110 | 1,120 | 1,090 | 1,100 | 835,000 | 5,500 |
| 1992-12-18 | 1,090 | 1,100 | 1,080 | 1,090 | 2,506,000 | 5,450 |
| 1992-12-17 | 1,080 | 1,090 | 1,070 | 1,090 | 449,000 | 5,450 |
| 1992-12-16 | 1,080 | 1,090 | 1,070 | 1,080 | 2,480,000 | 5,400 |
| 1992-12-15 | 1,080 | 1,080 | 1,060 | 1,070 | 379,000 | 5,350 |
| 1992-12-14 | 1,080 | 1,090 | 1,070 | 1,080 | 447,000 | 5,400 |
| 1992-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 776,000 | 5,400 |
| 1992-12-10 | 1,080 | 1,090 | 1,070 | 1,080 | 313,000 | 5,400 |
| 1992-12-09 | 1,060 | 1,070 | 1,060 | 1,070 | 360,000 | 5,350 |
| 1992-12-08 | 1,070 | 1,080 | 1,050 | 1,050 | 455,000 | 5,250 |
| 1992-12-07 | 1,080 | 1,080 | 1,070 | 1,070 | 357,000 | 5,350 |
| 1992-12-04 | 1,070 | 1,090 | 1,060 | 1,090 | 480,000 | 5,450 |
| 1992-12-03 | 1,070 | 1,090 | 1,070 | 1,070 | 284,000 | 5,350 |
| 1992-12-02 | 1,080 | 1,090 | 1,070 | 1,070 | 334,000 | 5,350 |
| 1992-12-01 | 1,100 | 1,120 | 1,060 | 1,060 | 779,000 | 5,300 |
| 1992-11-30 | 1,090 | 1,100 | 1,080 | 1,090 | 146,000 | 5,450 |
| 1992-11-27 | 1,100 | 1,100 | 1,090 | 1,090 | 254,000 | 5,450 |
| 1992-11-26 | 1,080 | 1,100 | 1,070 | 1,080 | 334,000 | 5,400 |
| 1992-11-25 | 1,070 | 1,090 | 1,060 | 1,070 | 401,000 | 5,350 |
| 1992-11-24 | 1,070 | 1,080 | 1,070 | 1,070 | 303,000 | 5,350 |
| 1992-11-20 | 1,070 | 1,090 | 1,060 | 1,070 | 441,000 | 5,350 |
| 1992-11-19 | 1,100 | 1,110 | 1,070 | 1,080 | 795,000 | 5,400 |
| 1992-11-18 | 1,030 | 1,090 | 1,030 | 1,090 | 1,195,000 | 5,450 |
| 1992-11-17 | 1,050 | 1,050 | 1,020 | 1,030 | 1,103,000 | 5,150 |
| 1992-11-16 | 1,040 | 1,060 | 1,030 | 1,060 | 460,000 | 5,300 |
| 1992-11-13 | 1,040 | 1,060 | 1,040 | 1,050 | 393,000 | 5,250 |
| 1992-11-12 | 1,060 | 1,060 | 1,030 | 1,040 | 441,000 | 5,200 |
| 1992-11-11 | 1,070 | 1,070 | 1,060 | 1,060 | 207,000 | 5,300 |
| 1992-11-10 | 1,060 | 1,070 | 1,060 | 1,060 | 359,000 | 5,300 |
| 1992-11-09 | 1,080 | 1,080 | 1,060 | 1,080 | 363,000 | 5,400 |
| 1992-11-06 | 1,080 | 1,090 | 1,080 | 1,080 | 260,000 | 5,400 |
| 1992-11-05 | 1,080 | 1,100 | 1,080 | 1,090 | 235,000 | 5,450 |
| 1992-11-04 | 1,070 | 1,080 | 1,070 | 1,080 | 353,000 | 5,400 |
| 1992-11-02 | 1,060 | 1,090 | 1,060 | 1,070 | 231,000 | 5,350 |
| 1992-10-30 | 1,110 | 1,120 | 1,080 | 1,080 | 1,111,000 | 5,400 |
| 1992-10-29 | 1,120 | 1,120 | 1,110 | 1,110 | 319,000 | 5,550 |
| 1992-10-28 | 1,140 | 1,140 | 1,120 | 1,120 | 372,000 | 5,600 |
| 1992-10-27 | 1,130 | 1,140 | 1,120 | 1,140 | 357,000 | 5,700 |
| 1992-10-26 | 1,120 | 1,130 | 1,120 | 1,130 | 94,000 | 5,650 |
| 1992-10-23 | 1,140 | 1,140 | 1,120 | 1,120 | 128,000 | 5,600 |
| 1992-10-22 | 1,130 | 1,140 | 1,130 | 1,140 | 229,000 | 5,700 |
| 1992-10-21 | 1,130 | 1,140 | 1,120 | 1,140 | 347,000 | 5,700 |
| 1992-10-20 | 1,120 | 1,140 | 1,110 | 1,120 | 294,000 | 5,600 |
| 1992-10-19 | 1,130 | 1,140 | 1,110 | 1,130 | 476,000 | 5,650 |
| 1992-10-16 | 1,150 | 1,160 | 1,130 | 1,140 | 1,212,000 | 5,700 |
| 1992-10-15 | 1,120 | 1,160 | 1,120 | 1,150 | 2,204,000 | 5,750 |
| 1992-10-14 | 1,130 | 1,150 | 1,120 | 1,120 | 1,362,000 | 5,600 |
| 1992-10-13 | 1,120 | 1,130 | 1,110 | 1,130 | 330,000 | 5,650 |
| 1992-10-12 | 1,110 | 1,110 | 1,100 | 1,100 | 237,000 | 5,500 |
| 1992-10-09 | 1,110 | 1,120 | 1,100 | 1,110 | 308,000 | 5,550 |
| 1992-10-08 | 1,100 | 1,110 | 1,100 | 1,110 | 112,000 | 5,550 |
| 1992-10-07 | 1,120 | 1,130 | 1,110 | 1,110 | 410,000 | 5,550 |
| 1992-10-06 | 1,110 | 1,120 | 1,080 | 1,120 | 519,000 | 5,600 |
| 1992-10-05 | 1,100 | 1,120 | 1,090 | 1,120 | 164,000 | 5,600 |
| 1992-10-02 | 1,110 | 1,130 | 1,100 | 1,120 | 139,000 | 5,600 |
| 1992-10-01 | 1,120 | 1,120 | 1,080 | 1,090 | 489,000 | 5,450 |
| 1992-09-30 | 1,140 | 1,140 | 1,110 | 1,120 | 423,000 | 5,600 |
| 1992-09-29 | 1,130 | 1,140 | 1,110 | 1,120 | 348,000 | 5,600 |
| 1992-09-28 | 1,130 | 1,150 | 1,120 | 1,130 | 1,356,000 | 5,650 |
| 1992-09-25 | 1,130 | 1,130 | 1,110 | 1,130 | 579,000 | 5,650 |
| 1992-09-24 | 1,130 | 1,130 | 1,110 | 1,130 | 858,000 | 5,650 |
| 1992-09-22 | 1,110 | 1,120 | 1,100 | 1,120 | 464,000 | 5,600 |
| 1992-09-21 | 1,110 | 1,120 | 1,100 | 1,110 | 888,000 | 5,550 |
| 1992-09-18 | 1,070 | 1,080 | 1,050 | 1,080 | 485,000 | 5,400 |
| 1992-09-17 | 1,050 | 1,080 | 1,040 | 1,060 | 383,000 | 5,300 |
| 1992-09-16 | 1,070 | 1,070 | 1,040 | 1,050 | 551,000 | 5,250 |
| 1992-09-14 | 1,060 | 1,090 | 1,060 | 1,070 | 378,000 | 5,350 |
| 1992-09-11 | 1,100 | 1,110 | 1,060 | 1,060 | 580,000 | 5,300 |
| 1992-09-10 | 1,100 | 1,130 | 1,100 | 1,120 | 800,000 | 5,600 |
| 1992-09-09 | 1,070 | 1,100 | 1,070 | 1,100 | 348,000 | 5,500 |
| 1992-09-08 | 1,100 | 1,100 | 1,070 | 1,070 | 367,000 | 5,350 |
| 1992-09-07 | 1,110 | 1,120 | 1,080 | 1,090 | 488,000 | 5,450 |
| 1992-09-04 | 1,140 | 1,140 | 1,110 | 1,130 | 1,277,000 | 5,650 |
| 1992-09-03 | 1,050 | 1,130 | 1,050 | 1,130 | 1,010,000 | 5,650 |
| 1992-09-02 | 1,060 | 1,070 | 1,050 | 1,050 | 518,000 | 5,250 |
| 1992-09-01 | 1,140 | 1,140 | 1,080 | 1,100 | 783,000 | 5,500 |
| 1992-08-31 | 1,140 | 1,150 | 1,110 | 1,140 | 1,147,000 | 5,700 |
| 1992-08-28 | 1,080 | 1,150 | 1,060 | 1,140 | 2,237,000 | 5,700 |
| 1992-08-27 | 1,050 | 1,100 | 1,050 | 1,100 | 3,552,000 | 5,500 |
| 1992-08-26 | 1,000 | 1,030 | 998 | 1,020 | 853,000 | 5,100 |
| 1992-08-25 | 989 | 1,020 | 975 | 997 | 657,000 | 4,985 |
| 1992-08-24 | 975 | 1,050 | 966 | 996 | 1,498,000 | 4,980 |
| 1992-08-21 | 895 | 960 | 895 | 950 | 1,363,000 | 4,750 |
| 1992-08-20 | 834 | 904 | 824 | 890 | 582,000 | 4,450 |
| 1992-08-19 | 799 | 830 | 799 | 830 | 321,000 | 4,150 |
| 1992-08-18 | 810 | 810 | 790 | 795 | 193,000 | 3,975 |
| 1992-08-17 | 829 | 835 | 810 | 810 | 166,000 | 4,050 |
| 1992-08-14 | 788 | 820 | 785 | 800 | 289,000 | 4,000 |
| 1992-08-13 | 769 | 800 | 765 | 788 | 652,000 | 3,940 |
| 1992-08-12 | 845 | 850 | 755 | 763 | 892,000 | 3,815 |
| 1992-08-11 | 880 | 880 | 850 | 855 | 732,000 | 4,275 |
| 1992-08-10 | 881 | 885 | 871 | 885 | 465,000 | 4,425 |
| 1992-08-07 | 923 | 923 | 881 | 881 | 718,000 | 4,405 |
| 1992-08-06 | 906 | 928 | 906 | 923 | 593,000 | 4,615 |
| 1992-08-05 | 900 | 910 | 899 | 901 | 321,000 | 4,505 |
| 1992-08-04 | 904 | 920 | 901 | 905 | 151,000 | 4,525 |
| 1992-08-03 | 900 | 910 | 900 | 910 | 176,000 | 4,550 |
| 1992-07-31 | 893 | 914 | 882 | 901 | 375,000 | 4,505 |
| 1992-07-30 | 875 | 900 | 875 | 891 | 594,000 | 4,455 |
| 1992-07-29 | 913 | 919 | 870 | 870 | 859,000 | 4,350 |
| 1992-07-28 | 910 | 917 | 901 | 911 | 638,000 | 4,555 |
| 1992-07-27 | 980 | 980 | 917 | 920 | 223,000 | 4,600 |
| 1992-07-24 | 960 | 960 | 932 | 960 | 238,000 | 4,800 |
| 1992-07-23 | 920 | 950 | 916 | 950 | 533,000 | 4,750 |
| 1992-07-22 | 945 | 950 | 930 | 930 | 432,000 | 4,650 |
| 1992-07-21 | 940 | 950 | 940 | 943 | 310,000 | 4,715 |
| 1992-07-20 | 962 | 970 | 950 | 950 | 205,000 | 4,750 |
| 1992-07-17 | 985 | 985 | 976 | 982 | 289,000 | 4,910 |
| 1992-07-16 | 985 | 992 | 985 | 990 | 199,000 | 4,950 |
| 1992-07-15 | 1,000 | 1,000 | 990 | 993 | 264,000 | 4,965 |
| 1992-07-14 | 1,000 | 1,000 | 990 | 999 | 313,000 | 4,995 |
| 1992-07-13 | 1,000 | 1,010 | 991 | 1,000 | 273,000 | 5,000 |
| 1992-07-10 | 1,000 | 1,000 | 990 | 990 | 147,000 | 4,950 |
| 1992-07-09 | 975 | 995 | 974 | 988 | 264,000 | 4,940 |
| 1992-07-08 | 980 | 985 | 961 | 983 | 499,000 | 4,915 |
| 1992-07-07 | 1,000 | 1,010 | 985 | 990 | 351,000 | 4,950 |
| 1992-07-06 | 1,010 | 1,010 | 990 | 1,000 | 322,000 | 5,000 |
| 1992-07-03 | 985 | 1,010 | 972 | 999 | 938,000 | 4,995 |
| 1992-07-02 | 989 | 1,010 | 950 | 1,010 | 1,098,000 | 5,050 |
| 1992-07-01 | 920 | 980 | 886 | 979 | 3,459,000 | 4,895 |
| 1992-06-30 | 973 | 983 | 910 | 915 | 1,543,000 | 4,575 |
| 1992-06-29 | 1,010 | 1,020 | 972 | 972 | 928,000 | 4,860 |
| 1992-06-26 | 1,070 | 1,070 | 1,020 | 1,020 | 1,192,000 | 5,100 |
| 1992-06-25 | 1,060 | 1,070 | 1,050 | 1,070 | 674,000 | 5,350 |
| 1992-06-24 | 1,100 | 1,100 | 1,060 | 1,070 | 969,000 | 5,350 |
| 1992-06-23 | 1,090 | 1,100 | 1,070 | 1,100 | 1,099,000 | 5,500 |
| 1992-06-22 | 1,090 | 1,100 | 1,070 | 1,090 | 1,283,000 | 5,450 |
| 1992-06-19 | 1,070 | 1,090 | 1,070 | 1,080 | 680,000 | 5,400 |
| 1992-06-18 | 1,070 | 1,080 | 1,060 | 1,070 | 1,272,000 | 5,350 |
| 1992-06-17 | 1,090 | 1,100 | 1,080 | 1,080 | 1,295,000 | 5,400 |
| 1992-06-16 | 1,080 | 1,120 | 1,080 | 1,100 | 793,000 | 5,500 |
| 1992-06-15 | 1,100 | 1,100 | 1,080 | 1,090 | 327,000 | 5,450 |
| 1992-06-12 | 1,130 | 1,130 | 1,100 | 1,100 | 398,000 | 5,500 |
| 1992-06-11 | 1,120 | 1,130 | 1,110 | 1,120 | 128,000 | 5,600 |
| 1992-06-10 | 1,110 | 1,130 | 1,100 | 1,120 | 334,000 | 5,600 |
| 1992-06-09 | 1,070 | 1,090 | 1,060 | 1,090 | 221,000 | 5,450 |
| 1992-06-08 | 1,080 | 1,080 | 1,060 | 1,070 | 379,000 | 5,350 |
| 1992-06-05 | 1,080 | 1,080 | 1,070 | 1,080 | 263,000 | 5,400 |
| 1992-06-04 | 1,110 | 1,110 | 1,080 | 1,080 | 435,000 | 5,400 |
| 1992-06-03 | 1,110 | 1,110 | 1,100 | 1,100 | 472,000 | 5,500 |
| 1992-06-02 | 1,100 | 1,120 | 1,100 | 1,100 | 466,000 | 5,500 |
| 1992-06-01 | 1,110 | 1,130 | 1,110 | 1,120 | 114,000 | 5,600 |
| 1992-05-29 | 1,100 | 1,120 | 1,090 | 1,120 | 217,000 | 5,600 |
| 1992-05-28 | 1,100 | 1,100 | 1,080 | 1,080 | 245,000 | 5,400 |
| 1992-05-27 | 1,100 | 1,100 | 1,080 | 1,090 | 241,000 | 5,450 |
| 1992-05-26 | 1,120 | 1,120 | 1,090 | 1,090 | 168,000 | 5,450 |
| 1992-05-25 | 1,110 | 1,120 | 1,110 | 1,110 | 184,000 | 5,550 |
| 1992-05-22 | 1,120 | 1,130 | 1,100 | 1,120 | 353,000 | 5,600 |
| 1992-05-21 | 1,130 | 1,130 | 1,120 | 1,120 | 414,000 | 5,600 |
| 1992-05-20 | 1,150 | 1,170 | 1,130 | 1,140 | 1,258,000 | 5,700 |
| 1992-05-19 | 1,100 | 1,140 | 1,100 | 1,140 | 576,000 | 5,700 |
| 1992-05-18 | 1,100 | 1,100 | 1,080 | 1,080 | 240,000 | 5,400 |
| 1992-05-15 | 1,100 | 1,110 | 1,080 | 1,090 | 526,000 | 5,450 |
| 1992-05-14 | 1,140 | 1,150 | 1,120 | 1,120 | 1,595,000 | 5,600 |
| 1992-05-13 | 1,090 | 1,120 | 1,080 | 1,120 | 1,569,000 | 5,600 |
| 1992-05-12 | 1,100 | 1,100 | 1,070 | 1,080 | 1,427,000 | 5,400 |
| 1992-05-11 | 1,090 | 1,100 | 1,070 | 1,080 | 951,000 | 5,400 |
| 1992-05-08 | 1,060 | 1,120 | 1,060 | 1,080 | 3,290,000 | 5,400 |
| 1992-05-07 | 1,050 | 1,060 | 1,040 | 1,050 | 984,000 | 5,250 |
| 1992-05-06 | 1,060 | 1,070 | 1,040 | 1,050 | 366,000 | 5,250 |
| 1992-05-01 | 1,040 | 1,060 | 1,040 | 1,060 | 225,000 | 5,300 |
| 1992-04-30 | 1,040 | 1,060 | 1,040 | 1,050 | 488,000 | 5,250 |
| 1992-04-28 | 1,040 | 1,060 | 1,040 | 1,060 | 619,000 | 5,300 |
| 1992-04-27 | 1,030 | 1,050 | 1,020 | 1,020 | 306,000 | 5,100 |
| 1992-04-24 | 1,070 | 1,080 | 1,030 | 1,040 | 659,000 | 5,200 |
| 1992-04-23 | 1,080 | 1,100 | 1,050 | 1,060 | 821,000 | 5,300 |
| 1992-04-22 | 1,060 | 1,090 | 1,050 | 1,080 | 571,000 | 5,400 |
| 1992-04-21 | 1,050 | 1,080 | 1,050 | 1,080 | 518,000 | 5,400 |
| 1992-04-20 | 1,070 | 1,080 | 1,050 | 1,070 | 366,000 | 5,350 |
| 1992-04-17 | 1,080 | 1,080 | 1,060 | 1,080 | 289,000 | 5,400 |
| 1992-04-16 | 1,080 | 1,100 | 1,070 | 1,090 | 377,000 | 5,450 |
| 1992-04-15 | 1,080 | 1,100 | 1,060 | 1,080 | 894,000 | 5,400 |
| 1992-04-14 | 1,010 | 1,080 | 1,010 | 1,080 | 546,000 | 5,400 |
| 1992-04-13 | 1,070 | 1,070 | 1,010 | 1,010 | 642,000 | 5,050 |
| 1992-04-10 | 986 | 1,060 | 986 | 1,060 | 1,005,000 | 5,300 |
| 1992-04-09 | 980 | 1,010 | 956 | 966 | 1,353,000 | 4,830 |
| 1992-04-08 | 1,010 | 1,020 | 980 | 1,000 | 539,000 | 5,000 |
| 1992-04-07 | 1,070 | 1,080 | 1,040 | 1,040 | 366,000 | 5,200 |
| 1992-04-06 | 1,070 | 1,070 | 1,050 | 1,070 | 207,000 | 5,350 |
| 1992-04-03 | 1,050 | 1,070 | 1,030 | 1,050 | 556,000 | 5,250 |
| 1992-04-02 | 1,080 | 1,100 | 1,010 | 1,050 | 672,000 | 5,250 |
| 1992-04-01 | 1,100 | 1,110 | 1,070 | 1,080 | 635,000 | 5,400 |
| 1992-03-31 | 1,120 | 1,130 | 1,110 | 1,110 | 468,000 | 5,550 |
| 1992-03-30 | 1,120 | 1,130 | 1,100 | 1,110 | 228,000 | 5,550 |
| 1992-03-27 | 1,120 | 1,130 | 1,110 | 1,110 | 222,000 | 5,550 |
| 1992-03-26 | 1,140 | 1,150 | 1,120 | 1,120 | 359,000 | 5,600 |
| 1992-03-25 | 1,130 | 1,150 | 1,120 | 1,130 | 517,000 | 5,650 |
| 1992-03-24 | 1,150 | 1,150 | 1,130 | 1,130 | 409,000 | 5,650 |
| 1992-03-23 | 1,140 | 1,160 | 1,130 | 1,150 | 441,000 | 5,750 |
| 1992-03-19 | 1,120 | 1,140 | 1,120 | 1,130 | 783,000 | 5,650 |
| 1992-03-18 | 1,120 | 1,130 | 1,110 | 1,110 | 1,405,000 | 5,550 |
| 1992-03-17 | 1,130 | 1,140 | 1,120 | 1,130 | 391,000 | 5,650 |
| 1992-03-16 | 1,130 | 1,150 | 1,120 | 1,150 | 417,000 | 5,750 |
| 1992-03-13 | 1,140 | 1,160 | 1,130 | 1,130 | 458,000 | 5,650 |
| 1992-03-12 | 1,130 | 1,160 | 1,120 | 1,160 | 485,000 | 5,800 |
| 1992-03-11 | 1,130 | 1,150 | 1,130 | 1,140 | 615,000 | 5,700 |
| 1992-03-10 | 1,140 | 1,140 | 1,120 | 1,140 | 254,000 | 5,700 |
| 1992-03-09 | 1,150 | 1,170 | 1,140 | 1,140 | 308,000 | 5,700 |
| 1992-03-06 | 1,140 | 1,180 | 1,130 | 1,170 | 1,702,000 | 5,850 |
| 1992-03-05 | 1,150 | 1,150 | 1,130 | 1,130 | 1,555,000 | 5,650 |
| 1992-03-04 | 1,160 | 1,170 | 1,140 | 1,150 | 872,000 | 5,750 |
| 1992-03-03 | 1,160 | 1,180 | 1,160 | 1,170 | 488,000 | 5,850 |
| 1992-03-02 | 1,170 | 1,180 | 1,160 | 1,160 | 149,000 | 5,800 |
| 1992-02-28 | 1,170 | 1,170 | 1,150 | 1,170 | 269,000 | 5,850 |
| 1992-02-27 | 1,180 | 1,190 | 1,160 | 1,160 | 350,000 | 5,800 |
| 1992-02-26 | 1,150 | 1,170 | 1,150 | 1,170 | 341,000 | 5,850 |
| 1992-02-25 | 1,150 | 1,160 | 1,150 | 1,150 | 179,000 | 5,750 |
| 1992-02-24 | 1,180 | 1,180 | 1,160 | 1,160 | 170,000 | 5,800 |
| 1992-02-21 | 1,180 | 1,190 | 1,160 | 1,190 | 276,000 | 5,950 |
| 1992-02-20 | 1,160 | 1,190 | 1,150 | 1,160 | 1,828,000 | 5,800 |
| 1992-02-19 | 1,150 | 1,190 | 1,140 | 1,150 | 233,000 | 5,750 |
| 1992-02-18 | 1,160 | 1,170 | 1,150 | 1,150 | 2,369,000 | 5,750 |
| 1992-02-17 | 1,150 | 1,170 | 1,140 | 1,160 | 491,000 | 5,800 |
| 1992-02-14 | 1,160 | 1,170 | 1,150 | 1,150 | 277,000 | 5,750 |
| 1992-02-13 | 1,180 | 1,190 | 1,170 | 1,170 | 270,000 | 5,850 |
| 1992-02-12 | 1,190 | 1,190 | 1,180 | 1,190 | 199,000 | 5,950 |
| 1992-02-10 | 1,190 | 1,200 | 1,190 | 1,190 | 114,000 | 5,950 |
| 1992-02-07 | 1,200 | 1,210 | 1,200 | 1,210 | 117,000 | 6,050 |
| 1992-02-06 | 1,210 | 1,220 | 1,200 | 1,210 | 1,172,000 | 6,050 |
| 1992-02-05 | 1,220 | 1,220 | 1,200 | 1,200 | 269,000 | 6,000 |
| 1992-02-04 | 1,230 | 1,240 | 1,220 | 1,220 | 319,000 | 6,100 |
| 1992-02-03 | 1,240 | 1,240 | 1,220 | 1,240 | 447,000 | 6,200 |
| 1992-01-31 | 1,220 | 1,250 | 1,220 | 1,230 | 914,000 | 6,150 |
| 1992-01-30 | 1,210 | 1,230 | 1,200 | 1,220 | 1,114,000 | 6,100 |
| 1992-01-29 | 1,210 | 1,230 | 1,200 | 1,200 | 407,000 | 6,000 |
| 1992-01-28 | 1,190 | 1,210 | 1,190 | 1,200 | 286,000 | 6,000 |
| 1992-01-27 | 1,200 | 1,200 | 1,180 | 1,200 | 299,000 | 6,000 |
| 1992-01-24 | 1,210 | 1,210 | 1,190 | 1,190 | 369,000 | 5,950 |
| 1992-01-23 | 1,220 | 1,230 | 1,200 | 1,220 | 613,000 | 6,100 |
| 1992-01-22 | 1,170 | 1,220 | 1,170 | 1,220 | 451,000 | 6,100 |
| 1992-01-21 | 1,180 | 1,190 | 1,170 | 1,180 | 333,000 | 5,900 |
| 1992-01-20 | 1,190 | 1,200 | 1,160 | 1,190 | 402,000 | 5,950 |
| 1992-01-17 | 1,210 | 1,210 | 1,190 | 1,190 | 782,000 | 5,950 |
| 1992-01-16 | 1,240 | 1,250 | 1,210 | 1,230 | 786,000 | 6,150 |
| 1992-01-14 | 1,230 | 1,250 | 1,230 | 1,240 | 746,000 | 6,200 |
| 1992-01-13 | 1,250 | 1,250 | 1,230 | 1,250 | 835,000 | 6,250 |
| 1992-01-10 | 1,270 | 1,270 | 1,240 | 1,250 | 994,000 | 6,250 |
| 1992-01-09 | 1,280 | 1,290 | 1,240 | 1,290 | 1,673,000 | 6,450 |
| 1992-01-08 | 1,300 | 1,300 | 1,230 | 1,260 | 1,115,000 | 6,300 |
| 1992-01-07 | 1,290 | 1,300 | 1,270 | 1,290 | 1,384,000 | 6,450 |
| 1992-01-06 | 1,280 | 1,310 | 1,280 | 1,310 | 2,360,000 | 6,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
