1878 大東建託(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 | 3,080 | 3,110 | 3,080 | 3,080 | 49,700 | 2,933.33 |
| 1992-12-29 | 3,100 | 3,110 | 3,070 | 3,080 | 79,500 | 2,933.33 |
| 1992-12-28 | 3,130 | 3,140 | 3,090 | 3,100 | 124,800 | 2,952.38 |
| 1992-12-25 | 3,140 | 3,160 | 3,120 | 3,150 | 86,200 | 3,000 |
| 1992-12-24 | 3,190 | 3,190 | 3,150 | 3,190 | 151,800 | 3,038.10 |
| 1992-12-22 | 3,180 | 3,190 | 3,120 | 3,140 | 171,900 | 2,990.48 |
| 1992-12-21 | 3,180 | 3,200 | 3,160 | 3,190 | 109,400 | 3,038.10 |
| 1992-12-18 | 3,220 | 3,230 | 3,180 | 3,180 | 112,500 | 3,028.57 |
| 1992-12-17 | 3,130 | 3,150 | 3,110 | 3,120 | 168,100 | 2,971.43 |
| 1992-12-16 | 3,200 | 3,240 | 3,180 | 3,180 | 149,200 | 3,028.57 |
| 1992-12-15 | 3,250 | 3,250 | 3,200 | 3,200 | 153,700 | 3,047.62 |
| 1992-12-14 | 3,230 | 3,260 | 3,230 | 3,240 | 98,900 | 3,085.71 |
| 1992-12-11 | 3,360 | 3,420 | 3,290 | 3,330 | 494,700 | 3,171.43 |
| 1992-12-10 | 3,130 | 3,340 | 3,130 | 3,340 | 704,300 | 3,180.95 |
| 1992-12-09 | 3,110 | 3,160 | 3,080 | 3,130 | 172,300 | 2,980.95 |
| 1992-12-08 | 3,110 | 3,110 | 3,080 | 3,100 | 48,500 | 2,952.38 |
| 1992-12-07 | 3,110 | 3,150 | 3,090 | 3,110 | 45,100 | 2,961.90 |
| 1992-12-04 | 3,160 | 3,190 | 3,110 | 3,160 | 83,200 | 3,009.52 |
| 1992-12-03 | 3,180 | 3,210 | 3,150 | 3,160 | 120,100 | 3,009.52 |
| 1992-12-02 | 3,200 | 3,210 | 3,180 | 3,200 | 84,200 | 3,047.62 |
| 1992-12-01 | 3,210 | 3,250 | 3,200 | 3,220 | 118,500 | 3,066.67 |
| 1992-11-30 | 3,200 | 3,240 | 3,180 | 3,190 | 122,500 | 3,038.10 |
| 1992-11-27 | 3,210 | 3,240 | 3,150 | 3,200 | 90,000 | 3,047.62 |
| 1992-11-26 | 3,180 | 3,220 | 3,180 | 3,200 | 106,100 | 3,047.62 |
| 1992-11-25 | 3,200 | 3,230 | 3,180 | 3,190 | 84,000 | 3,038.10 |
| 1992-11-24 | 3,200 | 3,250 | 3,190 | 3,190 | 63,000 | 3,038.10 |
| 1992-11-20 | 3,150 | 3,240 | 3,110 | 3,180 | 92,700 | 3,028.57 |
| 1992-11-19 | 3,200 | 3,280 | 3,100 | 3,150 | 93,800 | 3,000 |
| 1992-11-18 | 3,010 | 3,200 | 3,010 | 3,190 | 167,900 | 3,038.10 |
| 1992-11-17 | 3,000 | 3,070 | 2,990 | 3,050 | 92,900 | 2,904.76 |
| 1992-11-16 | 3,090 | 3,100 | 3,050 | 3,070 | 48,800 | 2,923.81 |
| 1992-11-13 | 3,190 | 3,200 | 3,080 | 3,080 | 97,700 | 2,933.33 |
| 1992-11-12 | 3,100 | 3,180 | 3,050 | 3,170 | 208,600 | 3,019.05 |
| 1992-11-11 | 3,320 | 3,380 | 3,200 | 3,200 | 223,000 | 3,047.62 |
| 1992-11-10 | 3,340 | 3,360 | 3,290 | 3,290 | 108,100 | 3,133.33 |
| 1992-11-09 | 3,450 | 3,450 | 3,340 | 3,370 | 65,700 | 3,209.52 |
| 1992-11-06 | 3,520 | 3,520 | 3,420 | 3,420 | 107,400 | 3,257.14 |
| 1992-11-05 | 3,450 | 3,510 | 3,450 | 3,470 | 73,600 | 3,304.76 |
| 1992-11-04 | 3,450 | 3,540 | 3,430 | 3,450 | 69,700 | 3,285.71 |
| 1992-11-02 | 3,450 | 3,470 | 3,410 | 3,420 | 103,800 | 3,257.14 |
| 1992-10-30 | 3,530 | 3,550 | 3,470 | 3,500 | 63,500 | 3,333.33 |
| 1992-10-29 | 3,570 | 3,590 | 3,550 | 3,580 | 97,600 | 3,409.52 |
| 1992-10-28 | 3,480 | 3,570 | 3,470 | 3,560 | 135,600 | 3,390.48 |
| 1992-10-27 | 3,500 | 3,500 | 3,420 | 3,480 | 74,600 | 3,314.29 |
| 1992-10-26 | 3,510 | 3,510 | 3,410 | 3,450 | 41,900 | 3,285.71 |
| 1992-10-23 | 3,450 | 3,500 | 3,450 | 3,460 | 38,100 | 3,295.24 |
| 1992-10-22 | 3,460 | 3,500 | 3,450 | 3,450 | 40,400 | 3,285.71 |
| 1992-10-21 | 3,490 | 3,530 | 3,470 | 3,500 | 93,500 | 3,333.33 |
| 1992-10-20 | 3,500 | 3,530 | 3,440 | 3,450 | 106,600 | 3,285.71 |
| 1992-10-19 | 3,590 | 3,590 | 3,450 | 3,460 | 79,800 | 3,295.24 |
| 1992-10-16 | 3,700 | 3,750 | 3,600 | 3,610 | 216,900 | 3,438.10 |
| 1992-10-15 | 3,510 | 3,670 | 3,450 | 3,670 | 214,300 | 3,495.24 |
| 1992-10-14 | 3,480 | 3,540 | 3,460 | 3,460 | 32,500 | 3,295.24 |
| 1992-10-13 | 3,480 | 3,500 | 3,450 | 3,480 | 35,600 | 3,314.29 |
| 1992-10-12 | 3,500 | 3,530 | 3,450 | 3,480 | 33,800 | 3,314.29 |
| 1992-10-09 | 3,510 | 3,540 | 3,460 | 3,480 | 58,200 | 3,314.29 |
| 1992-10-08 | 3,550 | 3,600 | 3,500 | 3,560 | 41,500 | 3,390.48 |
| 1992-10-07 | 3,450 | 3,580 | 3,450 | 3,550 | 152,300 | 3,380.95 |
| 1992-10-06 | 3,430 | 3,490 | 3,430 | 3,450 | 56,600 | 3,285.71 |
| 1992-10-05 | 3,440 | 3,550 | 3,400 | 3,550 | 54,300 | 3,380.95 |
| 1992-10-02 | 3,290 | 3,450 | 3,280 | 3,440 | 81,000 | 3,276.19 |
| 1992-10-01 | 3,360 | 3,390 | 3,300 | 3,340 | 95,600 | 3,180.95 |
| 1992-09-30 | 3,410 | 3,450 | 3,360 | 3,370 | 87,600 | 3,209.52 |
| 1992-09-29 | 3,510 | 3,530 | 3,460 | 3,490 | 105,400 | 3,323.81 |
| 1992-09-28 | 3,570 | 3,570 | 3,530 | 3,530 | 87,000 | 3,361.90 |
| 1992-09-25 | 3,650 | 3,650 | 3,580 | 3,600 | 113,300 | 3,428.57 |
| 1992-09-24 | 3,700 | 3,700 | 3,650 | 3,650 | 102,000 | 3,476.19 |
| 1992-09-22 | 3,600 | 3,700 | 3,580 | 3,670 | 79,600 | 3,495.24 |
| 1992-09-21 | 3,700 | 3,750 | 3,600 | 3,680 | 87,700 | 3,504.76 |
| 1992-09-18 | 3,630 | 3,630 | 3,550 | 3,570 | 90,300 | 3,400 |
| 1992-09-17 | 3,570 | 3,610 | 3,510 | 3,580 | 124,700 | 3,409.52 |
| 1992-09-16 | 3,710 | 3,720 | 3,550 | 3,590 | 113,800 | 3,419.05 |
| 1992-09-14 | 3,830 | 3,840 | 3,750 | 3,750 | 63,400 | 3,571.43 |
| 1992-09-11 | 3,870 | 3,900 | 3,780 | 3,780 | 47,000 | 3,600 |
| 1992-09-10 | 3,890 | 3,970 | 3,870 | 3,870 | 78,400 | 3,685.71 |
| 1992-09-09 | 3,930 | 3,940 | 3,860 | 3,920 | 38,700 | 3,733.33 |
| 1992-09-08 | 3,960 | 3,990 | 3,920 | 3,920 | 88,300 | 3,733.33 |
| 1992-09-07 | 4,000 | 4,100 | 3,920 | 3,920 | 49,600 | 3,733.33 |
| 1992-09-04 | 4,120 | 4,190 | 4,010 | 4,010 | 163,200 | 3,819.05 |
| 1992-09-03 | 4,100 | 4,170 | 3,980 | 4,170 | 162,300 | 3,971.43 |
| 1992-09-02 | 4,050 | 4,100 | 4,000 | 4,030 | 154,400 | 3,838.10 |
| 1992-09-01 | 4,000 | 4,280 | 4,000 | 4,200 | 417,700 | 4,000 |
| 1992-08-31 | 3,970 | 3,990 | 3,920 | 3,970 | 154,700 | 3,780.95 |
| 1992-08-28 | 3,840 | 3,980 | 3,740 | 3,920 | 151,800 | 3,733.33 |
| 1992-08-27 | 3,650 | 3,980 | 3,650 | 3,850 | 178,400 | 3,666.67 |
| 1992-08-26 | 3,660 | 3,740 | 3,610 | 3,620 | 122,700 | 3,447.62 |
| 1992-08-25 | 3,790 | 3,850 | 3,690 | 3,700 | 221,800 | 3,523.81 |
| 1992-08-24 | 3,810 | 4,050 | 3,710 | 3,840 | 331,300 | 3,657.14 |
| 1992-08-21 | 3,560 | 3,660 | 3,550 | 3,660 | 94,800 | 3,485.71 |
| 1992-08-20 | 2,890 | 3,250 | 2,890 | 3,160 | 219,800 | 3,009.52 |
| 1992-08-19 | 2,700 | 2,850 | 2,660 | 2,850 | 53,100 | 2,714.29 |
| 1992-08-18 | 2,740 | 2,770 | 2,660 | 2,660 | 94,800 | 2,533.33 |
| 1992-08-17 | 2,780 | 2,780 | 2,700 | 2,730 | 35,000 | 2,600 |
| 1992-08-14 | 2,530 | 2,640 | 2,500 | 2,600 | 85,700 | 2,476.19 |
| 1992-08-13 | 2,610 | 2,690 | 2,470 | 2,650 | 194,400 | 2,523.81 |
| 1992-08-12 | 2,620 | 2,700 | 2,560 | 2,650 | 148,500 | 2,523.81 |
| 1992-08-11 | 2,810 | 2,850 | 2,680 | 2,700 | 77,900 | 2,571.43 |
| 1992-08-10 | 2,840 | 2,850 | 2,740 | 2,850 | 183,400 | 2,714.29 |
| 1992-08-07 | 3,060 | 3,060 | 2,900 | 2,900 | 176,700 | 2,761.90 |
| 1992-08-06 | 2,990 | 3,050 | 2,960 | 3,010 | 90,700 | 2,866.67 |
| 1992-08-05 | 2,940 | 3,030 | 2,900 | 2,990 | 77,700 | 2,847.62 |
| 1992-08-04 | 3,040 | 3,050 | 2,960 | 2,980 | 57,700 | 2,838.10 |
| 1992-08-03 | 3,110 | 3,120 | 3,060 | 3,090 | 150,300 | 2,942.86 |
| 1992-07-31 | 3,000 | 3,140 | 2,910 | 3,100 | 237,800 | 2,952.38 |
| 1992-07-30 | 2,900 | 2,970 | 2,800 | 2,960 | 250,000 | 2,819.05 |
| 1992-07-29 | 3,150 | 3,250 | 2,810 | 2,860 | 215,700 | 2,723.81 |
| 1992-07-28 | 3,240 | 3,240 | 3,090 | 3,120 | 224,000 | 2,971.43 |
| 1992-07-27 | 3,440 | 3,440 | 3,150 | 3,250 | 226,900 | 3,095.24 |
| 1992-07-24 | 3,250 | 3,320 | 3,150 | 3,310 | 159,200 | 3,152.38 |
| 1992-07-23 | 3,200 | 3,470 | 3,150 | 3,470 | 249,800 | 3,304.76 |
| 1992-07-22 | 3,540 | 3,540 | 3,300 | 3,300 | 217,900 | 3,142.86 |
| 1992-07-21 | 3,410 | 3,560 | 3,410 | 3,490 | 249,000 | 3,323.81 |
| 1992-07-20 | 3,600 | 3,600 | 3,450 | 3,460 | 310,500 | 3,295.24 |
| 1992-07-17 | 3,800 | 3,800 | 3,560 | 3,700 | 552,700 | 3,523.81 |
| 1992-07-16 | 4,150 | 4,160 | 3,810 | 3,820 | 493,500 | 3,638.10 |
| 1992-07-15 | 4,170 | 4,190 | 4,150 | 4,160 | 144,400 | 3,961.90 |
| 1992-07-14 | 4,210 | 4,230 | 4,170 | 4,170 | 112,500 | 3,971.43 |
| 1992-07-13 | 4,220 | 4,250 | 4,220 | 4,230 | 85,700 | 4,028.57 |
| 1992-07-10 | 4,230 | 4,270 | 4,230 | 4,270 | 127,900 | 4,066.67 |
| 1992-07-09 | 4,230 | 4,230 | 4,190 | 4,230 | 202,800 | 4,028.57 |
| 1992-07-08 | 4,200 | 4,240 | 4,140 | 4,240 | 231,400 | 4,038.10 |
| 1992-07-07 | 4,350 | 4,400 | 4,260 | 4,260 | 154,700 | 4,057.14 |
| 1992-07-06 | 4,550 | 4,550 | 4,450 | 4,450 | 67,400 | 4,238.10 |
| 1992-07-03 | 4,540 | 4,580 | 4,510 | 4,530 | 146,600 | 4,314.29 |
| 1992-07-02 | 4,510 | 4,580 | 4,420 | 4,580 | 100,500 | 4,361.90 |
| 1992-07-01 | 4,500 | 4,510 | 4,220 | 4,500 | 258,600 | 4,285.71 |
| 1992-06-30 | 4,630 | 4,630 | 4,520 | 4,520 | 111,800 | 4,304.76 |
| 1992-06-29 | 4,650 | 4,660 | 4,580 | 4,600 | 106,300 | 4,380.95 |
| 1992-06-26 | 4,740 | 4,770 | 4,630 | 4,710 | 132,800 | 4,485.71 |
| 1992-06-25 | 4,750 | 4,780 | 4,650 | 4,740 | 129,100 | 4,514.29 |
| 1992-06-24 | 4,950 | 4,950 | 4,780 | 4,800 | 127,700 | 4,571.43 |
| 1992-06-23 | 4,910 | 4,920 | 4,860 | 4,900 | 84,800 | 4,666.67 |
| 1992-06-22 | 5,000 | 5,010 | 4,900 | 4,910 | 82,800 | 4,676.19 |
| 1992-06-19 | 4,990 | 5,050 | 4,950 | 5,020 | 77,400 | 4,780.95 |
| 1992-06-18 | 5,000 | 5,020 | 4,800 | 4,960 | 175,000 | 4,723.81 |
| 1992-06-17 | 5,100 | 5,100 | 5,000 | 5,030 | 136,000 | 4,790.48 |
| 1992-06-16 | 5,110 | 5,150 | 5,100 | 5,100 | 96,900 | 4,857.14 |
| 1992-06-15 | 5,180 | 5,220 | 5,150 | 5,150 | 109,500 | 4,904.76 |
| 1992-06-12 | 5,350 | 5,350 | 5,230 | 5,280 | 129,600 | 5,028.57 |
| 1992-06-11 | 5,300 | 5,350 | 5,260 | 5,320 | 127,600 | 5,066.67 |
| 1992-06-10 | 5,250 | 5,380 | 5,220 | 5,310 | 402,200 | 5,057.14 |
| 1992-06-09 | 5,090 | 5,250 | 5,070 | 5,250 | 216,700 | 5,000 |
| 1992-06-08 | 5,080 | 5,130 | 5,050 | 5,100 | 137,300 | 4,857.14 |
| 1992-06-05 | 5,180 | 5,180 | 5,080 | 5,150 | 62,400 | 4,904.76 |
| 1992-06-04 | 5,220 | 5,220 | 5,160 | 5,190 | 115,900 | 4,942.86 |
| 1992-06-03 | 5,220 | 5,230 | 5,150 | 5,200 | 235,600 | 4,952.38 |
| 1992-06-02 | 4,970 | 5,280 | 4,940 | 5,150 | 191,100 | 4,904.76 |
| 1992-06-01 | 4,950 | 4,970 | 4,910 | 4,930 | 109,300 | 4,695.24 |
| 1992-05-29 | 4,990 | 4,990 | 4,900 | 4,910 | 82,400 | 4,676.19 |
| 1992-05-28 | 4,930 | 5,010 | 4,920 | 4,950 | 77,700 | 4,714.29 |
| 1992-05-27 | 5,000 | 5,030 | 4,900 | 4,930 | 110,100 | 4,695.24 |
| 1992-05-26 | 5,080 | 5,080 | 5,000 | 5,000 | 90,500 | 4,761.90 |
| 1992-05-25 | 5,020 | 5,080 | 5,010 | 5,070 | 68,200 | 4,828.57 |
| 1992-05-22 | 5,030 | 5,060 | 4,990 | 4,990 | 141,200 | 4,752.38 |
| 1992-05-21 | 5,290 | 5,290 | 5,130 | 5,130 | 121,200 | 4,885.71 |
| 1992-05-20 | 5,350 | 5,390 | 5,240 | 5,290 | 113,700 | 5,038.10 |
| 1992-05-19 | 5,240 | 5,450 | 5,240 | 5,340 | 241,100 | 5,085.71 |
| 1992-05-18 | 5,100 | 5,250 | 5,080 | 5,160 | 107,600 | 4,914.29 |
| 1992-05-15 | 5,290 | 5,290 | 4,990 | 4,990 | 118,000 | 4,752.38 |
| 1992-05-14 | 5,300 | 5,390 | 5,240 | 5,240 | 83,600 | 4,990.48 |
| 1992-05-13 | 5,320 | 5,410 | 5,320 | 5,370 | 87,000 | 5,114.29 |
| 1992-05-12 | 5,480 | 5,530 | 5,320 | 5,320 | 174,500 | 5,066.67 |
| 1992-05-11 | 5,430 | 5,560 | 5,430 | 5,500 | 202,000 | 5,238.10 |
| 1992-05-08 | 5,290 | 5,510 | 5,280 | 5,430 | 288,200 | 5,171.43 |
| 1992-05-07 | 5,150 | 5,250 | 4,990 | 5,240 | 300,600 | 4,990.48 |
| 1992-05-06 | 4,750 | 5,100 | 4,750 | 5,050 | 213,500 | 4,809.52 |
| 1992-05-01 | 4,720 | 4,720 | 4,650 | 4,720 | 51,500 | 4,495.24 |
| 1992-04-30 | 4,690 | 4,700 | 4,610 | 4,700 | 87,500 | 4,476.19 |
| 1992-04-28 | 4,740 | 4,740 | 4,600 | 4,650 | 69,700 | 4,428.57 |
| 1992-04-27 | 4,770 | 4,770 | 4,650 | 4,740 | 62,100 | 4,514.29 |
| 1992-04-24 | 4,770 | 4,770 | 4,640 | 4,720 | 92,300 | 4,495.24 |
| 1992-04-23 | 4,740 | 4,740 | 4,650 | 4,730 | 94,100 | 4,504.76 |
| 1992-04-22 | 4,660 | 4,710 | 4,600 | 4,650 | 50,700 | 4,428.57 |
| 1992-04-21 | 4,770 | 4,770 | 4,680 | 4,700 | 44,700 | 4,476.19 |
| 1992-04-20 | 4,790 | 4,790 | 4,720 | 4,740 | 40,300 | 4,514.29 |
| 1992-04-17 | 4,790 | 4,800 | 4,700 | 4,700 | 33,700 | 4,476.19 |
| 1992-04-16 | 4,660 | 4,840 | 4,660 | 4,690 | 71,300 | 4,466.67 |
| 1992-04-15 | 4,630 | 4,680 | 4,530 | 4,590 | 44,300 | 4,371.43 |
| 1992-04-14 | 4,550 | 4,550 | 4,450 | 4,490 | 63,100 | 4,276.19 |
| 1992-04-13 | 4,550 | 4,650 | 4,420 | 4,500 | 76,800 | 4,285.71 |
| 1992-04-10 | 4,250 | 4,500 | 4,250 | 4,500 | 135,200 | 4,285.71 |
| 1992-04-09 | 4,290 | 4,440 | 4,200 | 4,200 | 77,900 | 4,000 |
| 1992-04-08 | 4,540 | 4,540 | 4,310 | 4,390 | 117,500 | 4,180.95 |
| 1992-04-07 | 4,830 | 4,830 | 4,590 | 4,590 | 98,300 | 4,371.43 |
| 1992-04-06 | 4,690 | 4,830 | 4,660 | 4,830 | 68,600 | 4,600 |
| 1992-04-03 | 4,700 | 4,730 | 4,530 | 4,620 | 61,800 | 4,400 |
| 1992-04-02 | 4,720 | 4,720 | 4,460 | 4,600 | 151,000 | 4,380.95 |
| 1992-04-01 | 4,820 | 4,820 | 4,600 | 4,650 | 236,500 | 4,428.57 |
| 1992-03-31 | 4,900 | 4,950 | 4,750 | 4,770 | 129,700 | 4,542.86 |
| 1992-03-30 | 4,750 | 4,940 | 4,650 | 4,900 | 69,500 | 4,666.67 |
| 1992-03-27 | 4,800 | 4,990 | 4,750 | 4,750 | 122,300 | 4,523.81 |
| 1992-03-26 | 5,000 | 5,050 | 4,560 | 4,670 | 210,700 | 4,447.62 |
| 1992-03-25 | 7,710 | 7,840 | 7,650 | 7,650 | 291,700 | 4,857.14 |
| 1992-03-24 | 7,900 | 7,940 | 7,700 | 7,770 | 133,000 | 4,933.33 |
| 1992-03-23 | 7,980 | 8,050 | 7,900 | 7,900 | 319,000 | 5,015.87 |
| 1992-03-19 | 7,590 | 8,000 | 7,590 | 7,880 | 224,900 | 5,003.17 |
| 1992-03-18 | 7,850 | 7,860 | 7,500 | 7,500 | 195,300 | 4,761.90 |
| 1992-03-17 | 8,000 | 8,080 | 7,800 | 7,850 | 276,800 | 4,984.13 |
| 1992-03-16 | 8,150 | 8,180 | 7,990 | 8,100 | 152,000 | 5,142.86 |
| 1992-03-13 | 8,290 | 8,290 | 8,110 | 8,110 | 119,500 | 5,149.21 |
| 1992-03-12 | 8,200 | 8,250 | 8,180 | 8,200 | 92,900 | 5,206.35 |
| 1992-03-11 | 8,300 | 8,330 | 8,200 | 8,250 | 118,000 | 5,238.10 |
| 1992-03-10 | 8,400 | 8,400 | 8,220 | 8,310 | 83,800 | 5,276.19 |
| 1992-03-09 | 8,350 | 8,500 | 8,350 | 8,420 | 75,900 | 5,346.03 |
| 1992-03-06 | 8,310 | 8,410 | 8,210 | 8,350 | 108,700 | 5,301.59 |
| 1992-03-05 | 8,450 | 8,500 | 8,160 | 8,160 | 199,100 | 5,180.95 |
| 1992-03-04 | 8,550 | 8,550 | 8,400 | 8,410 | 125,600 | 5,339.68 |
| 1992-03-03 | 8,730 | 8,730 | 8,530 | 8,560 | 152,000 | 5,434.92 |
| 1992-03-02 | 8,610 | 8,720 | 8,600 | 8,650 | 198,800 | 5,492.06 |
| 1992-02-28 | 8,500 | 8,640 | 8,430 | 8,590 | 235,700 | 5,453.97 |
| 1992-02-27 | 8,390 | 8,480 | 8,350 | 8,410 | 291,700 | 5,339.68 |
| 1992-02-26 | 8,290 | 8,490 | 8,260 | 8,390 | 212,700 | 5,326.98 |
| 1992-02-25 | 8,100 | 8,300 | 8,040 | 8,250 | 116,000 | 5,238.10 |
| 1992-02-24 | 8,380 | 8,380 | 8,050 | 8,100 | 170,900 | 5,142.86 |
| 1992-02-21 | 8,300 | 8,380 | 8,200 | 8,280 | 164,300 | 5,257.14 |
| 1992-02-20 | 8,450 | 8,560 | 8,090 | 8,300 | 290,600 | 5,269.84 |
| 1992-02-19 | 8,510 | 8,640 | 8,440 | 8,500 | 340,300 | 5,396.83 |
| 1992-02-18 | 8,600 | 8,900 | 8,460 | 8,550 | 566,700 | 5,428.57 |
| 1992-02-17 | 8,500 | 8,630 | 8,410 | 8,600 | 791,000 | 5,460.32 |
| 1992-02-14 | 8,800 | 8,800 | 7,780 | 7,870 | 938,799 | 4,996.83 |
| 1992-02-13 | 9,160 | 9,200 | 8,650 | 8,780 | 752,700 | 5,574.60 |
| 1992-02-12 | 9,490 | 9,590 | 9,350 | 9,350 | 168,700 | 5,936.51 |
| 1992-02-10 | 9,530 | 9,570 | 9,450 | 9,530 | 180,900 | 6,050.79 |
| 1992-02-07 | 9,780 | 9,810 | 9,650 | 9,680 | 186,300 | 6,146.03 |
| 1992-02-06 | 9,800 | 9,910 | 9,690 | 9,780 | 248,400 | 6,209.52 |
| 1992-02-05 | 10,000 | 10,100 | 9,770 | 9,780 | 227,700 | 6,209.52 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株