1941 (株)中電工 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 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 3,283.77 |
| 1992-12-29 | 4,180 | 4,180 | 4,180 | 4,180 | 7,000 | 3,283.77 |
| 1992-12-28 | 4,180 | 4,180 | 4,180 | 4,180 | 5,000 | 3,283.77 |
| 1992-12-25 | 4,190 | 4,190 | 4,180 | 4,180 | 22,000 | 3,283.77 |
| 1992-12-24 | 4,200 | 4,200 | 4,190 | 4,190 | 22,000 | 3,291.63 |
| 1992-12-22 | 4,180 | 4,180 | 4,100 | 4,110 | 89,000 | 3,228.78 |
| 1992-12-21 | 4,150 | 4,150 | 4,130 | 4,130 | 22,000 | 3,244.49 |
| 1992-12-18 | 4,140 | 4,140 | 4,130 | 4,140 | 38,000 | 3,252.35 |
| 1992-12-17 | 4,110 | 4,150 | 4,110 | 4,140 | 20,000 | 3,252.35 |
| 1992-12-16 | 4,150 | 4,150 | 4,150 | 4,150 | 12,000 | 3,260.21 |
| 1992-12-15 | 4,150 | 4,160 | 4,100 | 4,160 | 26,000 | 3,268.06 |
| 1992-12-14 | 4,150 | 4,150 | 4,100 | 4,140 | 25,000 | 3,252.35 |
| 1992-12-11 | 4,100 | 4,150 | 4,060 | 4,150 | 56,000 | 3,260.21 |
| 1992-12-10 | 4,100 | 4,100 | 4,100 | 4,100 | 21,000 | 3,220.93 |
| 1992-12-09 | 4,070 | 4,100 | 4,070 | 4,100 | 14,000 | 3,220.93 |
| 1992-12-08 | 4,050 | 4,060 | 4,040 | 4,060 | 26,000 | 3,189.50 |
| 1992-12-07 | 4,030 | 4,050 | 4,020 | 4,050 | 35,000 | 3,181.65 |
| 1992-12-04 | 4,050 | 4,050 | 4,030 | 4,030 | 18,000 | 3,165.93 |
| 1992-12-03 | 4,020 | 4,050 | 4,020 | 4,050 | 7,000 | 3,181.65 |
| 1992-12-02 | 4,020 | 4,090 | 4,020 | 4,030 | 36,000 | 3,165.93 |
| 1992-12-01 | 4,020 | 4,040 | 4,020 | 4,020 | 24,000 | 3,158.08 |
| 1992-11-30 | 4,020 | 4,030 | 4,010 | 4,020 | 55,000 | 3,158.08 |
| 1992-11-27 | 4,020 | 4,020 | 4,010 | 4,010 | 8,000 | 3,150.22 |
| 1992-11-26 | 3,960 | 4,020 | 3,950 | 4,020 | 28,000 | 3,158.08 |
| 1992-11-25 | 3,940 | 3,940 | 3,940 | 3,940 | 13,000 | 3,095.23 |
| 1992-11-24 | 3,940 | 3,940 | 3,940 | 3,940 | 5,000 | 3,095.23 |
| 1992-11-20 | 3,930 | 3,940 | 3,930 | 3,940 | 32,000 | 3,095.23 |
| 1992-11-19 | 3,910 | 3,940 | 3,900 | 3,930 | 34,000 | 3,087.38 |
| 1992-11-18 | 3,900 | 3,910 | 3,810 | 3,890 | 49,000 | 3,055.95 |
| 1992-11-17 | 3,890 | 3,890 | 3,850 | 3,890 | 27,000 | 3,055.95 |
| 1992-11-16 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 | 3,055.95 |
| 1992-11-13 | 3,910 | 3,910 | 3,840 | 3,880 | 29,000 | 3,048.10 |
| 1992-11-12 | 3,910 | 3,910 | 3,900 | 3,910 | 14,000 | 3,071.66 |
| 1992-11-11 | 3,900 | 3,900 | 3,880 | 3,900 | 32,000 | 3,063.81 |
| 1992-11-10 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,063.81 |
| 1992-11-09 | 3,850 | 3,870 | 3,850 | 3,850 | 19,000 | 3,024.53 |
| 1992-11-06 | 3,850 | 3,850 | 3,810 | 3,850 | 22,000 | 3,024.53 |
| 1992-11-05 | 3,900 | 3,940 | 3,900 | 3,940 | 10,000 | 3,095.23 |
| 1992-11-04 | 3,900 | 3,900 | 3,860 | 3,880 | 37,000 | 3,048.10 |
| 1992-11-02 | 4,000 | 4,000 | 3,900 | 3,900 | 2,000 | 3,063.81 |
| 1992-10-30 | 3,980 | 3,980 | 3,970 | 3,970 | 10,000 | 3,118.80 |
| 1992-10-29 | 4,000 | 4,000 | 3,980 | 3,990 | 17,000 | 3,134.51 |
| 1992-10-28 | 3,970 | 4,000 | 3,970 | 3,980 | 28,000 | 3,126.65 |
| 1992-10-27 | 3,980 | 3,990 | 3,950 | 3,970 | 34,000 | 3,118.80 |
| 1992-10-26 | 3,950 | 3,950 | 3,950 | 3,950 | 13,000 | 3,103.09 |
| 1992-10-23 | 3,960 | 4,000 | 3,950 | 4,000 | 11,000 | 3,142.37 |
| 1992-10-22 | 3,900 | 3,920 | 3,900 | 3,920 | 5,000 | 3,079.52 |
| 1992-10-21 | 3,920 | 3,950 | 3,920 | 3,950 | 23,000 | 3,103.09 |
| 1992-10-20 | 3,940 | 3,940 | 3,910 | 3,910 | 2,000 | 3,071.66 |
| 1992-10-19 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 | 3,134.51 |
| 1992-10-16 | 4,010 | 4,010 | 3,970 | 3,970 | 25,000 | 3,118.80 |
| 1992-10-15 | 3,980 | 4,000 | 3,980 | 4,000 | 4,000 | 3,142.37 |
| 1992-10-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 3,142.37 |
| 1992-10-13 | 4,000 | 4,000 | 4,000 | 4,000 | 20,000 | 3,142.37 |
| 1992-10-12 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 3,142.37 |
| 1992-10-08 | 3,950 | 3,950 | 3,910 | 3,950 | 32,000 | 3,103.09 |
| 1992-10-07 | 3,980 | 3,980 | 3,950 | 3,950 | 22,000 | 3,103.09 |
| 1992-10-06 | 3,950 | 3,980 | 3,900 | 3,980 | 32,000 | 3,126.65 |
| 1992-10-05 | 3,980 | 3,980 | 3,950 | 3,970 | 18,000 | 3,118.80 |
| 1992-10-02 | 3,970 | 4,020 | 3,970 | 4,020 | 7,000 | 3,158.08 |
| 1992-10-01 | 3,960 | 3,980 | 3,910 | 3,960 | 17,000 | 3,110.94 |
| 1992-09-30 | 4,000 | 4,000 | 3,950 | 3,950 | 13,000 | 3,103.09 |
| 1992-09-29 | 4,000 | 4,000 | 3,950 | 4,000 | 14,000 | 3,142.37 |
| 1992-09-28 | 4,050 | 4,050 | 4,020 | 4,040 | 20,000 | 3,173.79 |
| 1992-09-25 | 4,040 | 4,050 | 4,030 | 4,050 | 32,000 | 3,181.65 |
| 1992-09-24 | 4,000 | 4,040 | 4,000 | 4,040 | 28,000 | 3,173.79 |
| 1992-09-22 | 3,830 | 3,870 | 3,830 | 3,870 | 50,000 | 3,040.24 |
| 1992-09-21 | 3,800 | 3,850 | 3,780 | 3,810 | 121,000 | 2,993.10 |
| 1992-09-18 | 3,800 | 3,830 | 3,780 | 3,800 | 65,000 | 2,985.25 |
| 1992-09-17 | 4,010 | 4,010 | 3,880 | 3,880 | 56,000 | 3,048.10 |
| 1992-09-16 | 4,010 | 4,020 | 4,010 | 4,020 | 11,000 | 3,158.08 |
| 1992-09-14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,260.21 |
| 1992-09-11 | 4,260 | 4,300 | 4,220 | 4,230 | 53,000 | 3,323.05 |
| 1992-09-10 | 4,280 | 4,290 | 4,240 | 4,290 | 17,000 | 3,370.19 |
| 1992-09-09 | 4,230 | 4,290 | 4,230 | 4,280 | 16,000 | 3,362.33 |
| 1992-09-08 | 4,280 | 4,340 | 4,280 | 4,330 | 75,000 | 3,401.61 |
| 1992-09-07 | 4,280 | 4,310 | 4,280 | 4,280 | 65,000 | 3,362.33 |
| 1992-09-04 | 4,220 | 4,240 | 4,200 | 4,230 | 29,000 | 3,323.05 |
| 1992-09-03 | 4,190 | 4,200 | 4,170 | 4,200 | 28,000 | 3,299.48 |
| 1992-09-02 | 4,180 | 4,200 | 4,180 | 4,190 | 15,000 | 3,291.63 |
| 1992-09-01 | 4,270 | 4,270 | 4,200 | 4,230 | 24,000 | 3,323.05 |
| 1992-08-31 | 4,220 | 4,280 | 4,200 | 4,270 | 136,000 | 3,354.48 |
| 1992-08-28 | 4,070 | 4,200 | 4,060 | 4,180 | 134,000 | 3,283.77 |
| 1992-08-27 | 4,050 | 4,090 | 4,040 | 4,070 | 82,000 | 3,197.36 |
| 1992-08-26 | 3,950 | 4,000 | 3,910 | 4,000 | 43,000 | 3,142.37 |
| 1992-08-25 | 3,990 | 4,000 | 3,900 | 3,910 | 66,000 | 3,071.66 |
| 1992-08-24 | 3,860 | 4,020 | 3,850 | 4,010 | 99,000 | 3,150.22 |
| 1992-08-21 | 3,670 | 3,850 | 3,670 | 3,810 | 143,000 | 2,993.10 |
| 1992-08-20 | 3,510 | 3,650 | 3,510 | 3,650 | 62,000 | 2,867.41 |
| 1992-08-19 | 3,530 | 3,530 | 3,440 | 3,470 | 69,000 | 2,726 |
| 1992-08-18 | 3,550 | 3,550 | 3,530 | 3,530 | 16,000 | 2,773.14 |
| 1992-08-17 | 3,550 | 3,550 | 3,510 | 3,550 | 13,000 | 2,788.85 |
| 1992-08-14 | 3,500 | 3,540 | 3,500 | 3,540 | 33,000 | 2,780.99 |
| 1992-08-13 | 3,550 | 3,550 | 3,500 | 3,550 | 19,000 | 2,788.85 |
| 1992-08-12 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 | 2,749.57 |
| 1992-08-11 | 3,770 | 3,800 | 3,750 | 3,750 | 89,000 | 2,945.97 |
| 1992-08-10 | 3,790 | 3,800 | 3,760 | 3,800 | 16,000 | 2,985.25 |
| 1992-08-07 | 3,930 | 3,930 | 3,800 | 3,900 | 20,000 | 3,063.81 |
| 1992-08-06 | 3,960 | 3,990 | 3,920 | 3,960 | 34,000 | 3,110.94 |
| 1992-08-05 | 3,940 | 3,950 | 3,930 | 3,940 | 14,000 | 3,095.23 |
| 1992-08-04 | 3,890 | 3,930 | 3,840 | 3,890 | 33,000 | 3,055.95 |
| 1992-08-03 | 3,860 | 3,890 | 3,860 | 3,890 | 6,000 | 3,055.95 |
| 1992-07-31 | 3,750 | 3,810 | 3,750 | 3,800 | 55,000 | 2,985.25 |
| 1992-07-30 | 3,800 | 3,800 | 3,740 | 3,740 | 77,000 | 2,938.11 |
| 1992-07-29 | 3,990 | 3,990 | 3,750 | 3,750 | 61,000 | 2,945.97 |
| 1992-07-28 | 4,020 | 4,020 | 3,980 | 3,990 | 54,000 | 3,134.51 |
| 1992-07-27 | 4,040 | 4,060 | 4,020 | 4,020 | 38,000 | 3,158.08 |
| 1992-07-24 | 4,060 | 4,060 | 4,000 | 4,000 | 16,000 | 3,142.37 |
| 1992-07-23 | 4,090 | 4,090 | 4,050 | 4,060 | 8,000 | 3,189.50 |
| 1992-07-22 | 4,170 | 4,170 | 4,060 | 4,100 | 35,000 | 3,220.93 |
| 1992-07-21 | 4,100 | 4,120 | 4,090 | 4,120 | 68,000 | 3,236.64 |
| 1992-07-20 | 4,220 | 4,220 | 4,150 | 4,150 | 47,000 | 3,260.21 |
| 1992-07-17 | 4,280 | 4,280 | 4,270 | 4,280 | 10,000 | 3,362.33 |
| 1992-07-16 | 4,290 | 4,290 | 4,240 | 4,290 | 20,000 | 3,370.19 |
| 1992-07-15 | 4,250 | 4,350 | 4,250 | 4,340 | 44,000 | 3,409.47 |
| 1992-07-14 | 4,230 | 4,250 | 4,230 | 4,250 | 18,000 | 3,338.76 |
| 1992-07-13 | 4,180 | 4,230 | 4,180 | 4,230 | 27,000 | 3,323.05 |
| 1992-07-10 | 4,260 | 4,260 | 4,210 | 4,210 | 48,000 | 3,307.34 |
| 1992-07-09 | 4,270 | 4,270 | 4,250 | 4,260 | 9,000 | 3,346.62 |
| 1992-07-08 | 4,360 | 4,360 | 4,330 | 4,330 | 37,000 | 3,401.61 |
| 1992-07-07 | 4,400 | 4,470 | 4,400 | 4,400 | 60,000 | 3,456.60 |
| 1992-07-06 | 4,360 | 4,440 | 4,360 | 4,420 | 116,000 | 3,472.31 |
| 1992-07-03 | 4,340 | 4,390 | 4,340 | 4,370 | 47,000 | 3,433.04 |
| 1992-07-02 | 4,180 | 4,240 | 4,180 | 4,240 | 18,000 | 3,330.91 |
| 1992-07-01 | 4,230 | 4,250 | 4,200 | 4,200 | 31,000 | 3,299.48 |
| 1992-06-30 | 4,200 | 4,240 | 4,200 | 4,230 | 11,000 | 3,323.05 |
| 1992-06-29 | 4,170 | 4,170 | 4,150 | 4,170 | 6,000 | 3,275.92 |
| 1992-06-26 | 4,200 | 4,200 | 4,150 | 4,150 | 25,000 | 3,260.21 |
| 1992-06-25 | 4,160 | 4,200 | 4,110 | 4,110 | 31,000 | 3,228.78 |
| 1992-06-24 | 4,200 | 4,300 | 4,160 | 4,160 | 53,000 | 3,268.06 |
| 1992-06-23 | 4,190 | 4,190 | 4,150 | 4,150 | 21,000 | 3,260.21 |
| 1992-06-22 | 4,280 | 4,290 | 4,200 | 4,240 | 17,000 | 3,330.91 |
| 1992-06-19 | 4,270 | 4,300 | 4,270 | 4,300 | 22,000 | 3,378.04 |
| 1992-06-18 | 4,270 | 4,270 | 4,200 | 4,270 | 54,000 | 3,354.48 |
| 1992-06-17 | 4,330 | 4,330 | 4,300 | 4,300 | 20,000 | 3,378.04 |
| 1992-06-16 | 4,310 | 4,320 | 4,310 | 4,310 | 10,000 | 3,385.90 |
| 1992-06-15 | 4,330 | 4,340 | 4,330 | 4,330 | 11,000 | 3,401.61 |
| 1992-06-12 | 4,350 | 4,350 | 4,330 | 4,330 | 17,000 | 3,401.61 |
| 1992-06-11 | 4,340 | 4,350 | 4,320 | 4,320 | 31,000 | 3,393.76 |
| 1992-06-10 | 4,410 | 4,410 | 4,350 | 4,350 | 25,000 | 3,417.32 |
| 1992-06-09 | 4,410 | 4,410 | 4,400 | 4,410 | 16,000 | 3,464.46 |
| 1992-06-08 | 4,440 | 4,440 | 4,400 | 4,420 | 23,000 | 3,472.31 |
| 1992-06-05 | 4,440 | 4,440 | 4,400 | 4,440 | 32,000 | 3,488.03 |
| 1992-06-04 | 4,470 | 4,470 | 4,430 | 4,450 | 43,000 | 3,495.88 |
| 1992-06-03 | 4,440 | 4,470 | 4,420 | 4,470 | 103,000 | 3,511.59 |
| 1992-06-02 | 4,340 | 4,440 | 4,340 | 4,440 | 91,000 | 3,488.03 |
| 1992-06-01 | 4,370 | 4,370 | 4,280 | 4,300 | 117,000 | 3,378.04 |
| 1992-05-29 | 4,300 | 4,300 | 4,290 | 4,290 | 9,000 | 3,370.19 |
| 1992-05-28 | 4,250 | 4,300 | 4,250 | 4,260 | 42,000 | 3,346.62 |
| 1992-05-27 | 4,250 | 4,300 | 4,250 | 4,290 | 56,000 | 3,370.19 |
| 1992-05-26 | 4,250 | 4,300 | 4,250 | 4,270 | 12,000 | 3,354.48 |
| 1992-05-25 | 4,280 | 4,280 | 4,220 | 4,220 | 30,000 | 3,315.20 |
| 1992-05-22 | 4,250 | 4,300 | 4,230 | 4,240 | 83,000 | 3,330.91 |
| 1992-05-21 | 4,270 | 4,350 | 4,270 | 4,350 | 86,000 | 3,417.32 |
| 1992-05-20 | 4,250 | 4,290 | 4,240 | 4,240 | 42,000 | 3,330.91 |
| 1992-05-19 | 4,250 | 4,250 | 4,200 | 4,200 | 11,000 | 3,299.48 |
| 1992-05-18 | 4,140 | 4,230 | 4,140 | 4,200 | 22,000 | 3,299.48 |
| 1992-05-15 | 4,200 | 4,200 | 4,130 | 4,130 | 19,000 | 3,244.49 |
| 1992-05-14 | 4,190 | 4,250 | 4,190 | 4,250 | 93,000 | 3,338.76 |
| 1992-05-13 | 4,130 | 4,190 | 4,120 | 4,190 | 99,000 | 3,291.63 |
| 1992-05-12 | 4,200 | 4,210 | 4,180 | 4,180 | 29,000 | 3,283.77 |
| 1992-05-11 | 4,230 | 4,240 | 4,200 | 4,200 | 44,000 | 3,299.48 |
| 1992-05-08 | 4,120 | 4,200 | 4,120 | 4,150 | 70,000 | 3,260.21 |
| 1992-05-07 | 4,010 | 4,170 | 4,000 | 4,170 | 194,000 | 3,275.92 |
| 1992-05-06 | 3,900 | 4,030 | 3,900 | 3,970 | 119,000 | 3,118.80 |
| 1992-05-01 | 3,900 | 3,950 | 3,850 | 3,910 | 89,000 | 3,071.66 |
| 1992-04-30 | 3,860 | 3,900 | 3,840 | 3,900 | 104,000 | 3,063.81 |
| 1992-04-28 | 3,860 | 3,880 | 3,860 | 3,870 | 23,000 | 3,040.24 |
| 1992-04-27 | 3,910 | 3,920 | 3,890 | 3,900 | 59,000 | 3,063.81 |
| 1992-04-24 | 3,940 | 3,940 | 3,910 | 3,910 | 13,000 | 3,071.66 |
| 1992-04-23 | 3,900 | 3,950 | 3,900 | 3,940 | 44,000 | 3,095.23 |
| 1992-04-22 | 3,980 | 3,990 | 3,920 | 3,920 | 16,000 | 3,079.52 |
| 1992-04-21 | 3,900 | 3,930 | 3,900 | 3,930 | 18,000 | 3,087.38 |
| 1992-04-20 | 3,920 | 3,920 | 3,890 | 3,890 | 19,000 | 3,055.95 |
| 1992-04-17 | 3,920 | 3,920 | 3,880 | 3,920 | 37,000 | 3,079.52 |
| 1992-04-16 | 3,900 | 3,950 | 3,900 | 3,920 | 33,000 | 3,079.52 |
| 1992-04-15 | 3,860 | 4,000 | 3,860 | 3,880 | 35,000 | 3,048.10 |
| 1992-04-14 | 3,800 | 3,850 | 3,750 | 3,850 | 25,000 | 3,024.53 |
| 1992-04-13 | 3,950 | 4,000 | 3,850 | 3,850 | 45,000 | 3,024.53 |
| 1992-04-10 | 3,890 | 3,990 | 3,890 | 3,950 | 31,000 | 3,103.09 |
| 1992-04-09 | 3,870 | 3,910 | 3,860 | 3,910 | 30,000 | 3,071.66 |
| 1992-04-08 | 3,740 | 3,790 | 3,720 | 3,720 | 41,000 | 2,922.40 |
| 1992-04-07 | 3,920 | 3,950 | 3,840 | 3,840 | 54,000 | 3,016.67 |
| 1992-04-06 | 3,910 | 3,920 | 3,910 | 3,920 | 20,000 | 3,079.52 |
| 1992-04-03 | 3,970 | 3,970 | 3,930 | 3,940 | 33,000 | 3,095.23 |
| 1992-04-02 | 3,990 | 3,990 | 3,940 | 3,940 | 22,000 | 3,095.23 |
| 1992-04-01 | 3,990 | 3,990 | 3,940 | 3,940 | 17,000 | 3,095.23 |
| 1992-03-31 | 4,000 | 4,010 | 3,990 | 3,990 | 35,000 | 3,134.51 |
| 1992-03-30 | 3,990 | 4,020 | 3,980 | 4,000 | 24,000 | 3,142.37 |
| 1992-03-27 | 3,970 | 3,970 | 3,940 | 3,960 | 8,000 | 3,110.94 |
| 1992-03-26 | 3,930 | 3,950 | 3,900 | 3,950 | 70,000 | 3,103.09 |
| 1992-03-25 | 3,860 | 3,900 | 3,860 | 3,880 | 47,000 | 3,048.10 |
| 1992-03-24 | 3,950 | 3,950 | 3,920 | 3,920 | 80,000 | 3,079.52 |
| 1992-03-23 | 3,960 | 4,010 | 3,950 | 3,960 | 45,000 | 3,110.94 |
| 1992-03-19 | 3,950 | 4,100 | 3,950 | 4,010 | 44,000 | 3,150.22 |
| 1992-03-18 | 3,980 | 4,000 | 3,920 | 3,920 | 28,000 | 3,079.52 |
| 1992-03-17 | 4,020 | 4,020 | 3,990 | 4,020 | 27,000 | 3,158.08 |
| 1992-03-16 | 4,090 | 4,090 | 4,000 | 4,020 | 40,000 | 3,158.08 |
| 1992-03-13 | 4,150 | 4,210 | 4,050 | 4,170 | 53,000 | 3,275.92 |
| 1992-03-12 | 4,270 | 4,270 | 4,200 | 4,200 | 31,000 | 3,299.48 |
| 1992-03-11 | 4,350 | 4,350 | 4,270 | 4,320 | 56,000 | 3,393.76 |
| 1992-03-10 | 4,420 | 4,420 | 4,360 | 4,360 | 9,000 | 3,425.18 |
| 1992-03-09 | 4,500 | 4,500 | 4,460 | 4,460 | 14,000 | 3,503.74 |
| 1992-03-06 | 4,460 | 4,500 | 4,460 | 4,500 | 32,000 | 3,535.16 |
| 1992-03-05 | 4,480 | 4,480 | 4,460 | 4,460 | 123,000 | 3,503.74 |
| 1992-03-04 | 4,500 | 4,500 | 4,490 | 4,490 | 15,000 | 3,527.31 |
| 1992-03-03 | 4,580 | 4,580 | 4,510 | 4,510 | 24,000 | 3,543.02 |
| 1992-03-02 | 4,580 | 4,590 | 4,580 | 4,590 | 18,000 | 3,605.87 |
| 1992-02-28 | 4,600 | 4,600 | 4,540 | 4,590 | 16,000 | 3,605.87 |
| 1992-02-27 | 4,490 | 4,510 | 4,490 | 4,500 | 77,000 | 3,535.16 |
| 1992-02-26 | 4,490 | 4,520 | 4,490 | 4,520 | 10,000 | 3,550.87 |
| 1992-02-25 | 4,520 | 4,520 | 4,490 | 4,490 | 41,000 | 3,527.31 |
| 1992-02-24 | 4,530 | 4,540 | 4,500 | 4,510 | 33,000 | 3,543.02 |
| 1992-02-21 | 4,500 | 4,510 | 4,480 | 4,510 | 82,000 | 3,543.02 |
| 1992-02-20 | 4,480 | 4,490 | 4,480 | 4,490 | 43,000 | 3,527.31 |
| 1992-02-19 | 4,500 | 4,500 | 4,470 | 4,500 | 12,000 | 3,535.16 |
| 1992-02-18 | 4,510 | 4,580 | 4,510 | 4,520 | 23,000 | 3,550.87 |
| 1992-02-17 | 4,500 | 4,540 | 4,470 | 4,540 | 72,000 | 3,566.59 |
| 1992-02-14 | 4,550 | 4,590 | 4,530 | 4,530 | 26,000 | 3,558.73 |
| 1992-02-13 | 4,610 | 4,610 | 4,550 | 4,560 | 56,000 | 3,582.30 |
| 1992-02-12 | 4,630 | 4,630 | 4,610 | 4,610 | 17,000 | 3,621.58 |
| 1992-02-10 | 4,650 | 4,650 | 4,620 | 4,620 | 24,000 | 3,629.43 |
| 1992-02-07 | 4,800 | 4,820 | 4,620 | 4,630 | 120,000 | 3,637.29 |
| 1992-02-06 | 4,800 | 4,840 | 4,800 | 4,800 | 107,000 | 3,770.84 |
| 1992-02-05 | 4,800 | 4,800 | 4,760 | 4,790 | 46,000 | 3,762.98 |
| 1992-02-04 | 4,750 | 4,750 | 4,690 | 4,750 | 55,000 | 3,731.56 |
| 1992-02-03 | 4,720 | 4,750 | 4,670 | 4,750 | 66,000 | 3,731.56 |
| 1992-01-31 | 4,540 | 4,620 | 4,530 | 4,620 | 149,000 | 3,629.43 |
| 1992-01-30 | 4,350 | 4,530 | 4,350 | 4,500 | 51,000 | 3,535.16 |
| 1992-01-29 | 4,470 | 4,470 | 4,350 | 4,350 | 53,000 | 3,417.32 |
| 1992-01-28 | 4,540 | 4,540 | 4,450 | 4,450 | 21,000 | 3,495.88 |
| 1992-01-27 | 4,550 | 4,550 | 4,410 | 4,550 | 17,000 | 3,574.44 |
| 1992-01-24 | 4,550 | 4,550 | 4,550 | 4,550 | 11,000 | 3,574.44 |
| 1992-01-23 | 4,550 | 4,600 | 4,540 | 4,550 | 19,000 | 3,574.44 |
| 1992-01-22 | 4,460 | 4,650 | 4,440 | 4,600 | 28,000 | 3,613.72 |
| 1992-01-21 | 4,500 | 4,550 | 4,450 | 4,450 | 16,000 | 3,495.88 |
| 1992-01-20 | 4,560 | 4,560 | 4,450 | 4,500 | 58,000 | 3,535.16 |
| 1992-01-17 | 4,560 | 4,590 | 4,510 | 4,510 | 55,000 | 3,543.02 |
| 1992-01-16 | 4,670 | 4,680 | 4,610 | 4,660 | 17,000 | 3,660.86 |
| 1992-01-14 | 4,620 | 4,640 | 4,600 | 4,610 | 28,000 | 3,621.58 |
| 1992-01-13 | 4,680 | 4,720 | 4,640 | 4,640 | 11,000 | 3,645.15 |
| 1992-01-10 | 4,850 | 4,850 | 4,740 | 4,760 | 113,000 | 3,739.42 |
| 1992-01-09 | 4,860 | 4,870 | 4,820 | 4,870 | 35,000 | 3,825.83 |
| 1992-01-08 | 4,900 | 4,900 | 4,810 | 4,830 | 80,000 | 3,794.41 |
| 1992-01-07 | 4,860 | 4,890 | 4,840 | 4,890 | 77,000 | 3,841.54 |
| 1992-01-06 | 4,800 | 4,900 | 4,800 | 4,900 | 137,000 | 3,849.40 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株