1929 日特建設(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 | 1,390 | 1,400 | 1,360 | 1,400 | 24,000 | 5,600 |
| 1992-12-29 | 1,340 | 1,370 | 1,340 | 1,370 | 49,000 | 5,480 |
| 1992-12-28 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 5,400 |
| 1992-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 5,400 |
| 1992-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 5,400 |
| 1992-12-22 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 5,400 |
| 1992-12-21 | 1,330 | 1,350 | 1,320 | 1,320 | 18,000 | 5,280 |
| 1992-12-18 | 1,330 | 1,350 | 1,330 | 1,350 | 14,000 | 5,400 |
| 1992-12-17 | 1,360 | 1,360 | 1,340 | 1,360 | 35,000 | 5,440 |
| 1992-12-16 | 1,350 | 1,380 | 1,350 | 1,360 | 38,000 | 5,440 |
| 1992-12-15 | 1,350 | 1,370 | 1,330 | 1,350 | 11,000 | 5,400 |
| 1992-12-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 5,480 |
| 1992-12-11 | 1,350 | 1,380 | 1,350 | 1,380 | 20,000 | 5,520 |
| 1992-12-10 | 1,390 | 1,390 | 1,390 | 1,390 | 39,000 | 5,560 |
| 1992-12-09 | 1,310 | 1,390 | 1,310 | 1,390 | 32,000 | 5,560 |
| 1992-12-08 | 1,290 | 1,310 | 1,290 | 1,300 | 178,000 | 5,200 |
| 1992-12-07 | 1,310 | 1,310 | 1,290 | 1,290 | 25,000 | 5,160 |
| 1992-12-04 | 1,290 | 1,320 | 1,290 | 1,300 | 14,000 | 5,200 |
| 1992-12-03 | 1,330 | 1,330 | 1,300 | 1,300 | 53,000 | 5,200 |
| 1992-12-02 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 | 5,320 |
| 1992-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 5,360 |
| 1992-11-30 | 1,340 | 1,370 | 1,340 | 1,370 | 13,000 | 5,480 |
| 1992-11-27 | 1,370 | 1,380 | 1,350 | 1,350 | 80,000 | 5,400 |
| 1992-11-26 | 1,400 | 1,400 | 1,350 | 1,350 | 36,000 | 5,400 |
| 1992-11-25 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 5,520 |
| 1992-11-24 | 1,380 | 1,400 | 1,370 | 1,400 | 40,000 | 5,600 |
| 1992-11-20 | 1,340 | 1,380 | 1,340 | 1,380 | 11,000 | 5,520 |
| 1992-11-19 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 | 5,440 |
| 1992-11-18 | 1,290 | 1,360 | 1,290 | 1,350 | 16,000 | 5,400 |
| 1992-11-17 | 1,300 | 1,310 | 1,300 | 1,310 | 16,000 | 5,240 |
| 1992-11-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 5,360 |
| 1992-11-13 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 5,440 |
| 1992-11-12 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 5,440 |
| 1992-11-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 5,480 |
| 1992-11-10 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 5,480 |
| 1992-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 5,520 |
| 1992-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 5,560 |
| 1992-11-04 | 1,390 | 1,400 | 1,360 | 1,390 | 11,000 | 5,560 |
| 1992-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 5,600 |
| 1992-10-30 | 1,440 | 1,440 | 1,400 | 1,440 | 81,000 | 5,760 |
| 1992-10-29 | 1,440 | 1,450 | 1,430 | 1,440 | 72,000 | 5,760 |
| 1992-10-28 | 1,430 | 1,470 | 1,430 | 1,470 | 144,000 | 5,880 |
| 1992-10-27 | 1,430 | 1,430 | 1,410 | 1,420 | 47,000 | 5,680 |
| 1992-10-26 | 1,410 | 1,420 | 1,400 | 1,420 | 46,000 | 5,680 |
| 1992-10-23 | 1,390 | 1,410 | 1,390 | 1,410 | 38,000 | 5,640 |
| 1992-10-22 | 1,380 | 1,390 | 1,370 | 1,390 | 41,000 | 5,560 |
| 1992-10-21 | 1,390 | 1,390 | 1,350 | 1,380 | 47,000 | 5,520 |
| 1992-10-20 | 1,360 | 1,390 | 1,360 | 1,390 | 49,000 | 5,560 |
| 1992-10-19 | 1,400 | 1,400 | 1,350 | 1,360 | 59,000 | 5,440 |
| 1992-10-16 | 1,390 | 1,420 | 1,390 | 1,420 | 447,000 | 5,680 |
| 1992-10-15 | 1,360 | 1,380 | 1,340 | 1,380 | 139,000 | 5,520 |
| 1992-10-14 | 1,330 | 1,360 | 1,330 | 1,360 | 207,000 | 5,440 |
| 1992-10-13 | 1,310 | 1,320 | 1,310 | 1,320 | 61,000 | 5,280 |
| 1992-10-12 | 1,300 | 1,310 | 1,300 | 1,310 | 39,000 | 5,240 |
| 1992-10-09 | 1,270 | 1,300 | 1,270 | 1,300 | 33,000 | 5,200 |
| 1992-10-08 | 1,260 | 1,260 | 1,250 | 1,250 | 31,000 | 5,000 |
| 1992-10-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 5,040 |
| 1992-10-06 | 1,260 | 1,260 | 1,250 | 1,260 | 7,000 | 5,040 |
| 1992-10-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 5,120 |
| 1992-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,200 |
| 1992-09-30 | 1,300 | 1,320 | 1,300 | 1,320 | 36,000 | 5,280 |
| 1992-09-29 | 1,310 | 1,320 | 1,310 | 1,320 | 29,000 | 5,280 |
| 1992-09-28 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 5,280 |
| 1992-09-25 | 1,320 | 1,330 | 1,290 | 1,330 | 60,000 | 5,320 |
| 1992-09-24 | 1,330 | 1,330 | 1,290 | 1,330 | 25,000 | 5,320 |
| 1992-09-22 | 1,320 | 1,330 | 1,300 | 1,320 | 63,000 | 5,280 |
| 1992-09-21 | 1,280 | 1,330 | 1,280 | 1,330 | 63,000 | 5,320 |
| 1992-09-18 | 1,250 | 1,280 | 1,250 | 1,280 | 26,000 | 5,120 |
| 1992-09-17 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 5,000 |
| 1992-09-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 4,960 |
| 1992-09-14 | 1,260 | 1,270 | 1,250 | 1,250 | 5,000 | 5,000 |
| 1992-09-11 | 1,260 | 1,290 | 1,260 | 1,260 | 20,000 | 5,040 |
| 1992-09-10 | 1,290 | 1,300 | 1,280 | 1,280 | 61,000 | 5,120 |
| 1992-09-09 | 1,290 | 1,290 | 1,250 | 1,250 | 41,000 | 5,000 |
| 1992-09-08 | 1,300 | 1,300 | 1,290 | 1,300 | 30,000 | 5,200 |
| 1992-09-07 | 1,310 | 1,310 | 1,310 | 1,310 | 22,000 | 5,240 |
| 1992-09-04 | 1,300 | 1,350 | 1,290 | 1,350 | 105,000 | 5,400 |
| 1992-09-03 | 1,220 | 1,270 | 1,180 | 1,240 | 314,000 | 4,960 |
| 1992-09-02 | 1,300 | 1,300 | 1,220 | 1,220 | 44,000 | 4,880 |
| 1992-09-01 | 1,340 | 1,340 | 1,300 | 1,300 | 22,000 | 5,200 |
| 1992-08-31 | 1,370 | 1,370 | 1,340 | 1,350 | 56,000 | 5,400 |
| 1992-08-28 | 1,200 | 1,300 | 1,180 | 1,300 | 86,000 | 5,200 |
| 1992-08-27 | 1,200 | 1,220 | 1,170 | 1,210 | 90,000 | 4,840 |
| 1992-08-26 | 1,100 | 1,140 | 1,100 | 1,120 | 70,000 | 4,480 |
| 1992-08-25 | 1,130 | 1,140 | 1,110 | 1,110 | 23,000 | 4,440 |
| 1992-08-24 | 1,130 | 1,170 | 1,130 | 1,150 | 52,000 | 4,600 |
| 1992-08-21 | 1,030 | 1,090 | 1,020 | 1,080 | 74,000 | 4,320 |
| 1992-08-20 | 991 | 1,010 | 989 | 997 | 162,000 | 3,988 |
| 1992-08-19 | 995 | 999 | 994 | 995 | 18,000 | 3,980 |
| 1992-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 4,040 |
| 1992-08-17 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 | 4,360 |
| 1992-08-14 | 1,080 | 1,100 | 1,070 | 1,100 | 17,000 | 4,400 |
| 1992-08-13 | 1,070 | 1,110 | 1,070 | 1,090 | 31,000 | 4,360 |
| 1992-08-12 | 1,100 | 1,100 | 1,070 | 1,070 | 21,000 | 4,280 |
| 1992-08-11 | 1,180 | 1,180 | 1,130 | 1,140 | 31,000 | 4,560 |
| 1992-08-10 | 1,220 | 1,220 | 1,190 | 1,190 | 20,000 | 4,760 |
| 1992-08-07 | 1,220 | 1,220 | 1,200 | 1,220 | 30,000 | 4,880 |
| 1992-08-06 | 1,190 | 1,220 | 1,190 | 1,220 | 68,000 | 4,880 |
| 1992-08-05 | 1,170 | 1,200 | 1,170 | 1,190 | 71,000 | 4,760 |
| 1992-08-04 | 1,220 | 1,220 | 1,170 | 1,190 | 134,000 | 4,760 |
| 1992-08-03 | 1,220 | 1,220 | 1,210 | 1,220 | 58,000 | 4,880 |
| 1992-07-31 | 1,210 | 1,220 | 1,200 | 1,220 | 69,000 | 4,880 |
| 1992-07-30 | 1,220 | 1,220 | 1,200 | 1,210 | 58,000 | 4,840 |
| 1992-07-29 | 1,220 | 1,220 | 1,210 | 1,220 | 31,000 | 4,880 |
| 1992-07-28 | 1,220 | 1,220 | 1,210 | 1,220 | 30,000 | 4,880 |
| 1992-07-27 | 1,270 | 1,270 | 1,220 | 1,240 | 62,000 | 4,960 |
| 1992-07-24 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 5,000 |
| 1992-07-23 | 1,230 | 1,260 | 1,210 | 1,260 | 107,000 | 5,040 |
| 1992-07-22 | 1,260 | 1,260 | 1,230 | 1,240 | 113,000 | 4,960 |
| 1992-07-21 | 1,240 | 1,260 | 1,240 | 1,240 | 53,000 | 4,960 |
| 1992-07-20 | 1,260 | 1,280 | 1,250 | 1,260 | 36,000 | 5,040 |
| 1992-07-17 | 1,280 | 1,280 | 1,250 | 1,280 | 153,000 | 5,120 |
| 1992-07-16 | 1,280 | 1,280 | 1,280 | 1,280 | 52,000 | 5,120 |
| 1992-07-15 | 1,280 | 1,280 | 1,230 | 1,260 | 29,000 | 5,040 |
| 1992-07-14 | 1,260 | 1,260 | 1,230 | 1,260 | 87,000 | 5,040 |
| 1992-07-13 | 1,240 | 1,250 | 1,220 | 1,250 | 59,000 | 5,000 |
| 1992-07-10 | 1,200 | 1,200 | 1,180 | 1,180 | 58,000 | 4,720 |
| 1992-07-09 | 1,170 | 1,180 | 1,140 | 1,180 | 25,000 | 4,720 |
| 1992-07-08 | 1,190 | 1,210 | 1,180 | 1,180 | 27,000 | 4,720 |
| 1992-07-07 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 4,760 |
| 1992-07-06 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 | 4,720 |
| 1992-07-03 | 1,220 | 1,230 | 1,190 | 1,230 | 43,000 | 4,920 |
| 1992-07-02 | 1,190 | 1,200 | 1,180 | 1,200 | 100,000 | 4,800 |
| 1992-07-01 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 4,720 |
| 1992-06-30 | 1,180 | 1,190 | 1,150 | 1,190 | 22,000 | 4,760 |
| 1992-06-29 | 1,220 | 1,220 | 1,200 | 1,200 | 30,000 | 4,800 |
| 1992-06-26 | 1,280 | 1,280 | 1,230 | 1,230 | 41,000 | 4,920 |
| 1992-06-25 | 1,290 | 1,290 | 1,250 | 1,270 | 136,000 | 5,080 |
| 1992-06-24 | 1,250 | 1,270 | 1,250 | 1,270 | 20,000 | 5,080 |
| 1992-06-23 | 1,240 | 1,270 | 1,240 | 1,270 | 8,000 | 5,080 |
| 1992-06-22 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 | 5,120 |
| 1992-06-19 | 1,240 | 1,280 | 1,240 | 1,280 | 36,000 | 5,120 |
| 1992-06-18 | 1,250 | 1,260 | 1,240 | 1,240 | 41,000 | 4,960 |
| 1992-06-17 | 1,270 | 1,300 | 1,270 | 1,290 | 59,000 | 5,160 |
| 1992-06-16 | 1,270 | 1,280 | 1,270 | 1,280 | 22,000 | 5,120 |
| 1992-06-15 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 5,120 |
| 1992-06-12 | 1,290 | 1,290 | 1,280 | 1,290 | 18,000 | 5,160 |
| 1992-06-11 | 1,320 | 1,320 | 1,280 | 1,280 | 17,000 | 5,120 |
| 1992-06-10 | 1,320 | 1,330 | 1,320 | 1,330 | 33,000 | 5,320 |
| 1992-06-09 | 1,320 | 1,320 | 1,320 | 1,320 | 34,000 | 5,280 |
| 1992-06-08 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 | 5,200 |
| 1992-06-05 | 1,290 | 1,300 | 1,270 | 1,300 | 16,000 | 5,200 |
| 1992-06-04 | 1,320 | 1,320 | 1,250 | 1,250 | 17,000 | 5,000 |
| 1992-06-03 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 5,280 |
| 1992-06-01 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 5,200 |
| 1992-05-29 | 1,270 | 1,290 | 1,270 | 1,290 | 11,000 | 5,160 |
| 1992-05-28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 5,080 |
| 1992-05-27 | 1,320 | 1,320 | 1,260 | 1,270 | 20,000 | 5,080 |
| 1992-05-26 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 5,360 |
| 1992-05-25 | 1,350 | 1,350 | 1,320 | 1,330 | 14,000 | 5,320 |
| 1992-05-22 | 1,330 | 1,330 | 1,320 | 1,320 | 14,000 | 5,280 |
| 1992-05-21 | 1,360 | 1,360 | 1,330 | 1,330 | 22,000 | 5,320 |
| 1992-05-20 | 1,350 | 1,350 | 1,330 | 1,340 | 14,000 | 5,360 |
| 1992-05-19 | 1,330 | 1,330 | 1,320 | 1,330 | 15,000 | 5,320 |
| 1992-05-18 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 5,320 |
| 1992-05-14 | 1,410 | 1,410 | 1,370 | 1,390 | 81,000 | 5,560 |
| 1992-05-13 | 1,390 | 1,410 | 1,350 | 1,410 | 66,000 | 5,640 |
| 1992-05-12 | 1,300 | 1,350 | 1,290 | 1,330 | 69,000 | 5,320 |
| 1992-05-11 | 1,250 | 1,300 | 1,250 | 1,290 | 38,000 | 5,160 |
| 1992-05-08 | 1,240 | 1,280 | 1,200 | 1,220 | 86,000 | 4,880 |
| 1992-05-07 | 1,190 | 1,250 | 1,190 | 1,250 | 21,000 | 5,000 |
| 1992-05-06 | 1,150 | 1,180 | 1,140 | 1,170 | 192,000 | 4,680 |
| 1992-05-01 | 1,210 | 1,220 | 1,200 | 1,200 | 10,000 | 4,800 |
| 1992-04-30 | 1,250 | 1,250 | 1,210 | 1,210 | 24,000 | 4,840 |
| 1992-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 5,000 |
| 1992-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 5,000 |
| 1992-04-24 | 1,210 | 1,230 | 1,210 | 1,210 | 11,000 | 4,840 |
| 1992-04-23 | 1,220 | 1,220 | 1,200 | 1,210 | 24,000 | 4,840 |
| 1992-04-22 | 1,260 | 1,260 | 1,180 | 1,180 | 38,000 | 4,720 |
| 1992-04-21 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 5,000 |
| 1992-04-20 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 5,120 |
| 1992-04-17 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 | 5,240 |
| 1992-04-16 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 5,240 |
| 1992-04-15 | 1,330 | 1,330 | 1,300 | 1,310 | 22,000 | 5,240 |
| 1992-04-14 | 1,300 | 1,300 | 1,290 | 1,300 | 19,000 | 5,200 |
| 1992-04-10 | 1,290 | 1,350 | 1,290 | 1,350 | 36,000 | 5,400 |
| 1992-04-09 | 1,300 | 1,320 | 1,270 | 1,270 | 26,000 | 5,080 |
| 1992-04-03 | 1,440 | 1,440 | 1,430 | 1,440 | 3,000 | 5,760 |
| 1992-04-02 | 1,500 | 1,500 | 1,440 | 1,440 | 15,000 | 5,760 |
| 1992-04-01 | 1,510 | 1,510 | 1,470 | 1,500 | 107,000 | 6,000 |
| 1992-03-31 | 1,510 | 1,520 | 1,510 | 1,520 | 56,000 | 6,080 |
| 1992-03-30 | 1,490 | 1,500 | 1,490 | 1,490 | 33,000 | 5,960 |
| 1992-03-27 | 1,480 | 1,490 | 1,480 | 1,490 | 58,000 | 5,960 |
| 1992-03-26 | 1,460 | 1,480 | 1,460 | 1,480 | 16,000 | 5,920 |
| 1992-03-25 | 1,440 | 1,460 | 1,440 | 1,460 | 67,000 | 5,840 |
| 1992-03-24 | 1,480 | 1,480 | 1,440 | 1,440 | 4,000 | 5,760 |
| 1992-03-23 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 6,080 |
| 1992-03-19 | 1,460 | 1,470 | 1,450 | 1,470 | 20,000 | 5,880 |
| 1992-03-18 | 1,460 | 1,460 | 1,450 | 1,460 | 52,000 | 5,840 |
| 1992-03-17 | 1,450 | 1,460 | 1,440 | 1,450 | 33,000 | 5,800 |
| 1992-03-16 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 5,800 |
| 1992-03-13 | 1,440 | 1,440 | 1,430 | 1,430 | 33,000 | 5,720 |
| 1992-03-12 | 1,430 | 1,480 | 1,430 | 1,480 | 49,000 | 5,920 |
| 1992-03-11 | 1,430 | 1,430 | 1,430 | 1,430 | 17,000 | 5,720 |
| 1992-03-10 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 5,720 |
| 1992-03-09 | 1,500 | 1,500 | 1,470 | 1,470 | 5,000 | 5,880 |
| 1992-03-06 | 1,450 | 1,480 | 1,450 | 1,480 | 1,016,000 | 5,920 |
| 1992-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,003,000 | 5,800 |
| 1992-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 5,800 |
| 1992-03-03 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 5,840 |
| 1992-03-02 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 5,840 |
| 1992-02-28 | 1,460 | 1,470 | 1,450 | 1,450 | 31,000 | 5,800 |
| 1992-02-27 | 1,480 | 1,480 | 1,460 | 1,460 | 10,000 | 5,840 |
| 1992-02-26 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 5,760 |
| 1992-02-25 | 1,450 | 1,460 | 1,430 | 1,460 | 12,000 | 5,840 |
| 1992-02-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 5,880 |
| 1992-02-21 | 1,500 | 1,500 | 1,490 | 1,500 | 86,000 | 6,000 |
| 1992-02-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 6,040 |
| 1992-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 6,000 |
| 1992-02-18 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 6,120 |
| 1992-02-17 | 1,540 | 1,550 | 1,520 | 1,530 | 69,000 | 6,120 |
| 1992-02-14 | 1,550 | 1,550 | 1,550 | 1,550 | 48,000 | 6,200 |
| 1992-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 | 6,200 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 6,200 |
| 1992-02-10 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 6,200 |
| 1992-02-07 | 1,530 | 1,550 | 1,530 | 1,550 | 34,000 | 6,200 |
| 1992-02-06 | 1,540 | 1,550 | 1,510 | 1,550 | 33,000 | 6,200 |
| 1992-02-05 | 1,510 | 1,550 | 1,500 | 1,510 | 39,000 | 6,040 |
| 1992-02-04 | 1,580 | 1,580 | 1,550 | 1,550 | 10,000 | 6,200 |
| 1992-02-03 | 1,590 | 1,590 | 1,570 | 1,570 | 13,000 | 6,280 |
| 1992-01-31 | 1,650 | 1,650 | 1,600 | 1,600 | 40,000 | 6,400 |
| 1992-01-30 | 1,610 | 1,650 | 1,610 | 1,650 | 14,000 | 6,600 |
| 1992-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 99,000 | 6,400 |
| 1992-01-28 | 1,650 | 1,650 | 1,600 | 1,600 | 12,000 | 6,400 |
| 1992-01-27 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 6,640 |
| 1992-01-24 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 6,400 |
| 1992-01-23 | 1,690 | 1,690 | 1,660 | 1,660 | 539,000 | 6,640 |
| 1992-01-22 | 1,680 | 1,720 | 1,680 | 1,680 | 580,000 | 6,720 |
| 1992-01-21 | 1,670 | 1,670 | 1,650 | 1,670 | 33,000 | 6,680 |
| 1992-01-20 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 6,560 |
| 1992-01-17 | 1,630 | 1,650 | 1,630 | 1,650 | 86,000 | 6,600 |
| 1992-01-16 | 1,700 | 1,700 | 1,660 | 1,660 | 31,000 | 6,640 |
| 1992-01-14 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 6,600 |
| 1992-01-13 | 1,600 | 1,650 | 1,600 | 1,650 | 20,000 | 6,600 |
| 1992-01-09 | 1,730 | 1,750 | 1,700 | 1,750 | 27,000 | 7,000 |
| 1992-01-08 | 1,750 | 1,750 | 1,750 | 1,750 | 82,000 | 7,000 |
| 1992-01-07 | 1,760 | 1,760 | 1,730 | 1,750 | 29,000 | 7,000 |
| 1992-01-06 | 1,710 | 1,740 | 1,710 | 1,730 | 63,000 | 6,920 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株