1942 (株)関電工 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 | 2,050 | 2,060 | 2,030 | 2,040 | 39,000 | 1,393.35 |
| 1992-12-29 | 2,150 | 2,150 | 2,090 | 2,090 | 25,000 | 1,427.50 |
| 1992-12-28 | 2,140 | 2,140 | 2,090 | 2,090 | 24,000 | 1,427.50 |
| 1992-12-25 | 2,130 | 2,150 | 2,130 | 2,140 | 39,000 | 1,461.65 |
| 1992-12-24 | 2,170 | 2,170 | 2,160 | 2,170 | 111,000 | 1,482.14 |
| 1992-12-22 | 2,140 | 2,160 | 2,130 | 2,160 | 167,000 | 1,475.31 |
| 1992-12-21 | 2,140 | 2,140 | 2,110 | 2,130 | 120,000 | 1,454.82 |
| 1992-12-18 | 2,100 | 2,100 | 2,090 | 2,100 | 97,000 | 1,434.33 |
| 1992-12-17 | 2,090 | 2,100 | 2,090 | 2,090 | 98,000 | 1,427.50 |
| 1992-12-16 | 2,090 | 2,100 | 2,070 | 2,070 | 66,000 | 1,413.84 |
| 1992-12-15 | 2,080 | 2,090 | 2,070 | 2,090 | 84,000 | 1,427.50 |
| 1992-12-14 | 2,100 | 2,100 | 2,080 | 2,080 | 118,000 | 1,420.67 |
| 1992-12-11 | 2,040 | 2,110 | 2,040 | 2,080 | 82,000 | 1,420.67 |
| 1992-12-10 | 2,070 | 2,110 | 2,070 | 2,080 | 118,000 | 1,420.67 |
| 1992-12-09 | 2,070 | 2,070 | 2,050 | 2,060 | 116,000 | 1,407.01 |
| 1992-12-08 | 2,030 | 2,050 | 2,020 | 2,050 | 114,000 | 1,400.18 |
| 1992-12-07 | 2,040 | 2,040 | 2,010 | 2,020 | 40,000 | 1,379.69 |
| 1992-12-04 | 1,990 | 2,020 | 1,990 | 2,020 | 34,000 | 1,379.69 |
| 1992-12-03 | 2,020 | 2,030 | 1,990 | 1,990 | 107,000 | 1,359.20 |
| 1992-12-02 | 2,000 | 2,030 | 1,980 | 2,020 | 114,000 | 1,379.69 |
| 1992-12-01 | 1,990 | 2,020 | 1,980 | 1,980 | 31,000 | 1,352.37 |
| 1992-11-30 | 1,960 | 1,970 | 1,960 | 1,970 | 178,000 | 1,345.54 |
| 1992-11-27 | 1,960 | 1,960 | 1,940 | 1,960 | 121,000 | 1,338.71 |
| 1992-11-26 | 1,960 | 1,960 | 1,950 | 1,960 | 561,000 | 1,338.71 |
| 1992-11-25 | 2,070 | 2,070 | 1,980 | 1,980 | 100,000 | 1,352.37 |
| 1992-11-24 | 2,070 | 2,090 | 2,040 | 2,040 | 46,000 | 1,393.35 |
| 1992-11-20 | 2,070 | 2,090 | 2,060 | 2,070 | 41,000 | 1,413.84 |
| 1992-11-19 | 2,100 | 2,100 | 2,050 | 2,090 | 90,000 | 1,427.50 |
| 1992-11-18 | 1,950 | 2,050 | 1,950 | 2,050 | 59,000 | 1,400.18 |
| 1992-11-17 | 1,900 | 1,940 | 1,900 | 1,940 | 41,000 | 1,325.05 |
| 1992-11-16 | 1,920 | 1,930 | 1,920 | 1,930 | 55,000 | 1,318.22 |
| 1992-11-13 | 1,930 | 1,950 | 1,930 | 1,940 | 77,000 | 1,325.05 |
| 1992-11-12 | 1,920 | 1,930 | 1,900 | 1,930 | 79,000 | 1,318.22 |
| 1992-11-11 | 1,930 | 1,930 | 1,910 | 1,920 | 75,000 | 1,311.39 |
| 1992-11-10 | 1,900 | 1,940 | 1,900 | 1,930 | 26,000 | 1,318.22 |
| 1992-11-09 | 1,950 | 1,950 | 1,910 | 1,910 | 132,000 | 1,304.56 |
| 1992-11-06 | 1,970 | 1,980 | 1,960 | 1,960 | 73,000 | 1,338.71 |
| 1992-11-05 | 2,000 | 2,000 | 1,950 | 1,960 | 112,000 | 1,338.71 |
| 1992-11-04 | 1,930 | 2,000 | 1,930 | 2,000 | 6,000 | 1,366.03 |
| 1992-11-02 | 1,960 | 1,960 | 1,900 | 1,900 | 39,000 | 1,297.73 |
| 1992-10-30 | 1,950 | 1,990 | 1,950 | 1,960 | 33,000 | 1,338.71 |
| 1992-10-29 | 1,960 | 1,960 | 1,940 | 1,960 | 35,000 | 1,338.71 |
| 1992-10-28 | 1,980 | 1,990 | 1,940 | 1,950 | 41,000 | 1,331.88 |
| 1992-10-27 | 1,940 | 1,960 | 1,940 | 1,960 | 52,000 | 1,338.71 |
| 1992-10-26 | 1,960 | 1,960 | 1,910 | 1,920 | 92,000 | 1,311.39 |
| 1992-10-23 | 1,940 | 1,970 | 1,940 | 1,960 | 59,000 | 1,338.71 |
| 1992-10-22 | 1,980 | 1,990 | 1,970 | 1,970 | 66,000 | 1,345.54 |
| 1992-10-21 | 1,990 | 2,000 | 1,980 | 1,990 | 36,000 | 1,359.20 |
| 1992-10-20 | 1,980 | 1,980 | 1,970 | 1,970 | 25,000 | 1,345.54 |
| 1992-10-19 | 2,020 | 2,020 | 2,000 | 2,020 | 63,000 | 1,379.69 |
| 1992-10-16 | 2,070 | 2,070 | 2,020 | 2,020 | 48,000 | 1,379.69 |
| 1992-10-15 | 2,070 | 2,070 | 2,040 | 2,070 | 77,000 | 1,413.84 |
| 1992-10-14 | 2,090 | 2,090 | 2,050 | 2,050 | 63,000 | 1,400.18 |
| 1992-10-13 | 2,030 | 2,060 | 2,030 | 2,050 | 71,000 | 1,400.18 |
| 1992-10-12 | 2,040 | 2,090 | 2,030 | 2,030 | 104,000 | 1,386.52 |
| 1992-10-09 | 2,060 | 2,070 | 2,030 | 2,030 | 76,000 | 1,386.52 |
| 1992-10-08 | 2,060 | 2,060 | 2,020 | 2,040 | 72,000 | 1,393.35 |
| 1992-10-07 | 2,060 | 2,070 | 2,040 | 2,060 | 74,000 | 1,407.01 |
| 1992-10-06 | 2,060 | 2,070 | 2,030 | 2,060 | 107,000 | 1,407.01 |
| 1992-10-05 | 2,110 | 2,110 | 2,060 | 2,070 | 44,000 | 1,413.84 |
| 1992-10-02 | 2,060 | 2,080 | 2,060 | 2,070 | 91,000 | 1,413.84 |
| 1992-10-01 | 2,100 | 2,100 | 2,050 | 2,060 | 32,000 | 1,407.01 |
| 1992-09-30 | 2,140 | 2,140 | 2,020 | 2,020 | 56,000 | 1,379.69 |
| 1992-09-29 | 2,130 | 2,130 | 2,100 | 2,120 | 99,000 | 1,447.99 |
| 1992-09-28 | 2,060 | 2,090 | 2,060 | 2,090 | 67,000 | 1,427.50 |
| 1992-09-25 | 2,050 | 2,060 | 2,020 | 2,020 | 185,000 | 1,379.69 |
| 1992-09-24 | 2,050 | 2,050 | 2,020 | 2,020 | 204,000 | 1,379.69 |
| 1992-09-22 | 2,040 | 2,040 | 2,010 | 2,010 | 165,000 | 1,372.86 |
| 1992-09-21 | 2,020 | 2,050 | 2,010 | 2,020 | 60,000 | 1,379.69 |
| 1992-09-18 | 2,050 | 2,050 | 1,960 | 1,990 | 328,000 | 1,359.20 |
| 1992-09-17 | 2,080 | 2,080 | 2,040 | 2,060 | 177,000 | 1,407.01 |
| 1992-09-16 | 2,120 | 2,120 | 2,050 | 2,050 | 80,000 | 1,400.18 |
| 1992-09-14 | 2,190 | 2,200 | 2,130 | 2,130 | 100,000 | 1,454.82 |
| 1992-09-11 | 2,260 | 2,260 | 2,200 | 2,200 | 115,000 | 1,502.63 |
| 1992-09-10 | 2,290 | 2,350 | 2,260 | 2,300 | 98,000 | 1,570.93 |
| 1992-09-09 | 2,230 | 2,280 | 2,230 | 2,260 | 73,000 | 1,543.61 |
| 1992-09-08 | 2,260 | 2,340 | 2,260 | 2,300 | 35,000 | 1,570.93 |
| 1992-09-07 | 2,260 | 2,330 | 2,260 | 2,300 | 136,000 | 1,570.93 |
| 1992-09-04 | 2,270 | 2,280 | 2,250 | 2,260 | 85,000 | 1,543.61 |
| 1992-09-03 | 2,220 | 2,270 | 2,160 | 2,240 | 86,000 | 1,529.95 |
| 1992-09-02 | 2,250 | 2,250 | 2,210 | 2,220 | 60,000 | 1,516.29 |
| 1992-09-01 | 2,310 | 2,320 | 2,260 | 2,260 | 103,000 | 1,543.61 |
| 1992-08-31 | 2,320 | 2,330 | 2,290 | 2,330 | 204,000 | 1,591.42 |
| 1992-08-28 | 2,110 | 2,300 | 2,110 | 2,280 | 281,000 | 1,557.27 |
| 1992-08-27 | 2,040 | 2,110 | 2,040 | 2,100 | 128,000 | 1,434.33 |
| 1992-08-26 | 2,080 | 2,090 | 2,030 | 2,030 | 82,000 | 1,386.52 |
| 1992-08-25 | 2,080 | 2,140 | 2,070 | 2,130 | 208,000 | 1,454.82 |
| 1992-08-24 | 2,100 | 2,100 | 2,010 | 2,010 | 126,000 | 1,372.86 |
| 1992-08-21 | 1,870 | 1,930 | 1,850 | 1,870 | 139,000 | 1,277.24 |
| 1992-08-20 | 1,720 | 1,820 | 1,720 | 1,810 | 106,000 | 1,236.25 |
| 1992-08-19 | 1,650 | 1,700 | 1,630 | 1,700 | 93,000 | 1,161.12 |
| 1992-08-18 | 1,680 | 1,680 | 1,630 | 1,630 | 62,000 | 1,113.31 |
| 1992-08-17 | 1,630 | 1,660 | 1,630 | 1,650 | 39,000 | 1,126.97 |
| 1992-08-14 | 1,680 | 1,680 | 1,630 | 1,650 | 89,000 | 1,126.97 |
| 1992-08-13 | 1,730 | 1,730 | 1,680 | 1,690 | 47,000 | 1,154.29 |
| 1992-08-12 | 1,730 | 1,740 | 1,700 | 1,700 | 73,000 | 1,161.12 |
| 1992-08-11 | 1,780 | 1,780 | 1,740 | 1,750 | 39,000 | 1,195.27 |
| 1992-08-10 | 1,780 | 1,820 | 1,780 | 1,800 | 42,000 | 1,229.42 |
| 1992-08-07 | 1,880 | 1,880 | 1,830 | 1,840 | 64,000 | 1,256.74 |
| 1992-08-06 | 1,930 | 1,930 | 1,850 | 1,880 | 35,000 | 1,284.07 |
| 1992-08-05 | 1,930 | 1,930 | 1,900 | 1,930 | 51,000 | 1,318.22 |
| 1992-08-04 | 1,830 | 1,940 | 1,830 | 1,930 | 47,000 | 1,318.22 |
| 1992-08-03 | 1,840 | 1,840 | 1,830 | 1,840 | 23,000 | 1,256.74 |
| 1992-07-31 | 1,790 | 1,850 | 1,780 | 1,840 | 49,000 | 1,256.74 |
| 1992-07-30 | 1,790 | 1,790 | 1,750 | 1,750 | 61,000 | 1,195.27 |
| 1992-07-29 | 1,780 | 1,790 | 1,740 | 1,770 | 156,000 | 1,208.93 |
| 1992-07-28 | 1,900 | 1,900 | 1,770 | 1,780 | 57,000 | 1,215.76 |
| 1992-07-27 | 2,010 | 2,020 | 1,900 | 1,900 | 39,000 | 1,297.73 |
| 1992-07-24 | 2,070 | 2,070 | 2,000 | 2,000 | 98,000 | 1,366.03 |
| 1992-07-23 | 2,080 | 2,080 | 2,030 | 2,080 | 92,000 | 1,420.67 |
| 1992-07-22 | 2,200 | 2,200 | 2,100 | 2,100 | 40,000 | 1,434.33 |
| 1992-07-21 | 2,250 | 2,250 | 2,220 | 2,220 | 78,000 | 1,516.29 |
| 1992-07-20 | 2,260 | 2,260 | 2,250 | 2,250 | 59,000 | 1,536.78 |
| 1992-07-17 | 2,270 | 2,280 | 2,270 | 2,280 | 64,000 | 1,557.27 |
| 1992-07-16 | 2,310 | 2,310 | 2,270 | 2,270 | 193,000 | 1,550.44 |
| 1992-07-15 | 2,320 | 2,320 | 2,320 | 2,320 | 7,000 | 1,584.59 |
| 1992-07-14 | 2,340 | 2,340 | 2,300 | 2,310 | 75,000 | 1,577.76 |
| 1992-07-13 | 2,360 | 2,370 | 2,340 | 2,370 | 41,000 | 1,618.74 |
| 1992-07-10 | 2,360 | 2,370 | 2,360 | 2,360 | 18,000 | 1,611.91 |
| 1992-07-09 | 2,360 | 2,370 | 2,360 | 2,360 | 32,000 | 1,611.91 |
| 1992-07-08 | 2,370 | 2,380 | 2,340 | 2,370 | 123,000 | 1,618.74 |
| 1992-07-07 | 2,340 | 2,370 | 2,340 | 2,360 | 12,000 | 1,611.91 |
| 1992-07-06 | 2,350 | 2,370 | 2,340 | 2,370 | 101,000 | 1,618.74 |
| 1992-07-03 | 2,360 | 2,390 | 2,360 | 2,370 | 141,000 | 1,618.74 |
| 1992-07-02 | 2,350 | 2,380 | 2,350 | 2,350 | 110,000 | 1,605.08 |
| 1992-07-01 | 2,360 | 2,380 | 2,350 | 2,380 | 59,000 | 1,625.57 |
| 1992-06-30 | 2,370 | 2,390 | 2,370 | 2,380 | 77,000 | 1,625.57 |
| 1992-06-29 | 2,370 | 2,400 | 2,360 | 2,390 | 60,000 | 1,632.40 |
| 1992-06-26 | 2,400 | 2,410 | 2,400 | 2,400 | 104,000 | 1,639.23 |
| 1992-06-25 | 2,380 | 2,420 | 2,360 | 2,400 | 106,000 | 1,639.23 |
| 1992-06-24 | 2,400 | 2,410 | 2,400 | 2,400 | 45,000 | 1,639.23 |
| 1992-06-23 | 2,380 | 2,410 | 2,380 | 2,400 | 68,000 | 1,639.23 |
| 1992-06-22 | 2,410 | 2,420 | 2,400 | 2,400 | 41,000 | 1,639.23 |
| 1992-06-19 | 2,410 | 2,410 | 2,410 | 2,410 | 38,000 | 1,646.06 |
| 1992-06-18 | 2,400 | 2,410 | 2,390 | 2,400 | 98,000 | 1,639.23 |
| 1992-06-17 | 2,410 | 2,450 | 2,410 | 2,430 | 55,000 | 1,659.72 |
| 1992-06-16 | 2,430 | 2,500 | 2,430 | 2,450 | 91,000 | 1,673.38 |
| 1992-06-15 | 2,420 | 2,470 | 2,400 | 2,470 | 59,000 | 1,687.04 |
| 1992-06-12 | 2,490 | 2,500 | 2,460 | 2,460 | 115,000 | 1,680.21 |
| 1992-06-11 | 2,400 | 2,450 | 2,400 | 2,450 | 53,000 | 1,673.38 |
| 1992-06-10 | 2,390 | 2,440 | 2,390 | 2,430 | 71,000 | 1,659.72 |
| 1992-06-09 | 2,370 | 2,420 | 2,370 | 2,400 | 65,000 | 1,639.23 |
| 1992-06-08 | 2,420 | 2,430 | 2,380 | 2,410 | 58,000 | 1,646.06 |
| 1992-06-05 | 2,450 | 2,470 | 2,410 | 2,420 | 141,000 | 1,652.89 |
| 1992-06-04 | 2,410 | 2,470 | 2,410 | 2,450 | 224,000 | 1,673.38 |
| 1992-06-03 | 2,400 | 2,410 | 2,400 | 2,410 | 125,000 | 1,646.06 |
| 1992-06-02 | 2,390 | 2,400 | 2,380 | 2,400 | 34,000 | 1,639.23 |
| 1992-06-01 | 2,410 | 2,470 | 2,380 | 2,380 | 41,000 | 1,625.57 |
| 1992-05-29 | 2,350 | 2,470 | 2,350 | 2,380 | 154,000 | 1,625.57 |
| 1992-05-28 | 2,390 | 2,400 | 2,380 | 2,390 | 99,000 | 1,632.40 |
| 1992-05-27 | 2,360 | 2,390 | 2,350 | 2,370 | 137,000 | 1,618.74 |
| 1992-05-26 | 2,360 | 2,410 | 2,360 | 2,400 | 141,000 | 1,639.23 |
| 1992-05-25 | 2,400 | 2,410 | 2,360 | 2,400 | 75,000 | 1,639.23 |
| 1992-05-22 | 2,430 | 2,430 | 2,400 | 2,400 | 57,000 | 1,639.23 |
| 1992-05-21 | 2,430 | 2,440 | 2,430 | 2,430 | 64,000 | 1,659.72 |
| 1992-05-20 | 2,490 | 2,500 | 2,450 | 2,450 | 61,000 | 1,673.38 |
| 1992-05-19 | 2,460 | 2,490 | 2,460 | 2,460 | 127,000 | 1,680.21 |
| 1992-05-18 | 2,450 | 2,500 | 2,450 | 2,460 | 18,000 | 1,680.21 |
| 1992-05-15 | 2,490 | 2,500 | 2,420 | 2,450 | 133,000 | 1,673.38 |
| 1992-05-14 | 2,500 | 2,550 | 2,500 | 2,520 | 150,000 | 1,721.19 |
| 1992-05-13 | 2,440 | 2,510 | 2,410 | 2,510 | 89,000 | 1,714.36 |
| 1992-05-12 | 2,500 | 2,500 | 2,440 | 2,440 | 137,000 | 1,666.55 |
| 1992-05-11 | 2,480 | 2,550 | 2,480 | 2,510 | 103,000 | 1,714.36 |
| 1992-05-08 | 2,490 | 2,540 | 2,490 | 2,520 | 181,000 | 1,721.19 |
| 1992-05-07 | 2,450 | 2,500 | 2,440 | 2,450 | 168,000 | 1,673.38 |
| 1992-05-06 | 2,400 | 2,460 | 2,400 | 2,450 | 100,000 | 1,673.38 |
| 1992-05-01 | 2,310 | 2,350 | 2,310 | 2,350 | 69,000 | 1,605.08 |
| 1992-04-30 | 2,310 | 2,350 | 2,300 | 2,320 | 92,000 | 1,584.59 |
| 1992-04-28 | 2,350 | 2,350 | 2,320 | 2,320 | 32,000 | 1,584.59 |
| 1992-04-27 | 2,350 | 2,350 | 2,300 | 2,300 | 61,000 | 1,570.93 |
| 1992-04-24 | 2,280 | 2,300 | 2,280 | 2,300 | 38,000 | 1,570.93 |
| 1992-04-23 | 2,260 | 2,300 | 2,260 | 2,300 | 57,000 | 1,570.93 |
| 1992-04-22 | 2,300 | 2,310 | 2,300 | 2,300 | 46,000 | 1,570.93 |
| 1992-04-21 | 2,310 | 2,330 | 2,310 | 2,310 | 26,000 | 1,577.76 |
| 1992-04-20 | 2,380 | 2,390 | 2,310 | 2,310 | 39,000 | 1,577.76 |
| 1992-04-17 | 2,410 | 2,440 | 2,380 | 2,380 | 25,000 | 1,625.57 |
| 1992-04-16 | 2,410 | 2,440 | 2,400 | 2,400 | 109,000 | 1,639.23 |
| 1992-04-15 | 2,390 | 2,410 | 2,380 | 2,380 | 53,000 | 1,625.57 |
| 1992-04-14 | 2,350 | 2,390 | 2,350 | 2,360 | 43,000 | 1,611.91 |
| 1992-04-13 | 2,390 | 2,450 | 2,350 | 2,350 | 51,000 | 1,605.08 |
| 1992-04-10 | 2,350 | 2,390 | 2,350 | 2,350 | 130,000 | 1,605.08 |
| 1992-04-09 | 2,300 | 2,350 | 2,300 | 2,350 | 106,000 | 1,605.08 |
| 1992-04-08 | 2,390 | 2,400 | 2,330 | 2,330 | 131,000 | 1,591.42 |
| 1992-04-07 | 2,420 | 2,420 | 2,410 | 2,420 | 66,000 | 1,652.89 |
| 1992-04-06 | 2,440 | 2,450 | 2,410 | 2,420 | 113,000 | 1,652.89 |
| 1992-04-03 | 2,450 | 2,460 | 2,410 | 2,460 | 148,000 | 1,680.21 |
| 1992-04-02 | 2,440 | 2,490 | 2,410 | 2,490 | 221,000 | 1,700.70 |
| 1992-04-01 | 2,510 | 2,510 | 2,450 | 2,460 | 136,000 | 1,680.21 |
| 1992-03-31 | 2,540 | 2,560 | 2,510 | 2,510 | 269,000 | 1,714.36 |
| 1992-03-30 | 2,500 | 2,550 | 2,500 | 2,530 | 98,000 | 1,728.02 |
| 1992-03-27 | 2,520 | 2,530 | 2,500 | 2,500 | 37,000 | 1,707.53 |
| 1992-03-26 | 2,560 | 2,580 | 2,530 | 2,560 | 218,000 | 1,748.51 |
| 1992-03-25 | 3,020 | 3,050 | 2,950 | 3,030 | 335,000 | 1,724.61 |
| 1992-03-24 | 2,970 | 3,000 | 2,950 | 3,000 | 138,000 | 1,707.53 |
| 1992-03-23 | 2,950 | 2,980 | 2,950 | 2,950 | 113,000 | 1,679.07 |
| 1992-03-19 | 2,960 | 2,990 | 2,960 | 2,980 | 141,000 | 1,696.15 |
| 1992-03-18 | 2,950 | 2,980 | 2,950 | 2,980 | 57,000 | 1,696.15 |
| 1992-03-17 | 2,940 | 2,980 | 2,940 | 2,980 | 50,000 | 1,696.15 |
| 1992-03-16 | 2,980 | 2,980 | 2,950 | 2,980 | 30,000 | 1,696.15 |
| 1992-03-13 | 2,950 | 2,990 | 2,950 | 2,980 | 64,000 | 1,696.15 |
| 1992-03-12 | 2,910 | 2,980 | 2,910 | 2,980 | 38,000 | 1,696.15 |
| 1992-03-11 | 2,980 | 2,980 | 2,950 | 2,950 | 59,000 | 1,679.07 |
| 1992-03-10 | 3,050 | 3,050 | 3,000 | 3,000 | 41,000 | 1,707.53 |
| 1992-03-09 | 3,060 | 3,080 | 3,050 | 3,080 | 137,000 | 1,753.07 |
| 1992-03-06 | 3,000 | 3,080 | 3,000 | 3,060 | 128,000 | 1,741.68 |
| 1992-03-05 | 2,980 | 2,980 | 2,950 | 2,980 | 69,000 | 1,696.15 |
| 1992-03-04 | 2,890 | 2,940 | 2,880 | 2,940 | 84,000 | 1,673.38 |
| 1992-03-03 | 2,990 | 3,000 | 2,940 | 2,940 | 68,000 | 1,673.38 |
| 1992-03-02 | 3,000 | 3,000 | 2,980 | 3,000 | 21,000 | 1,707.53 |
| 1992-02-28 | 2,970 | 2,990 | 2,970 | 2,990 | 34,000 | 1,701.84 |
| 1992-02-27 | 2,990 | 3,000 | 2,980 | 2,980 | 41,000 | 1,696.15 |
| 1992-02-26 | 2,970 | 2,990 | 2,970 | 2,980 | 19,000 | 1,696.15 |
| 1992-02-25 | 2,990 | 2,990 | 2,970 | 2,990 | 59,000 | 1,701.84 |
| 1992-02-24 | 2,990 | 3,010 | 2,980 | 3,010 | 52,000 | 1,713.23 |
| 1992-02-21 | 2,960 | 3,000 | 2,960 | 2,990 | 104,000 | 1,701.84 |
| 1992-02-20 | 2,950 | 2,980 | 2,950 | 2,950 | 52,000 | 1,679.07 |
| 1992-02-19 | 2,950 | 3,000 | 2,950 | 2,990 | 48,000 | 1,701.84 |
| 1992-02-18 | 2,920 | 2,960 | 2,920 | 2,960 | 37,000 | 1,684.77 |
| 1992-02-17 | 2,950 | 2,960 | 2,910 | 2,960 | 31,000 | 1,684.77 |
| 1992-02-14 | 3,000 | 3,000 | 2,960 | 2,960 | 38,000 | 1,684.77 |
| 1992-02-13 | 2,990 | 3,030 | 2,980 | 3,030 | 74,000 | 1,724.61 |
| 1992-02-12 | 3,000 | 3,010 | 2,950 | 2,950 | 71,000 | 1,679.07 |
| 1992-02-10 | 3,060 | 3,100 | 3,040 | 3,100 | 47,000 | 1,764.45 |
| 1992-02-07 | 3,110 | 3,130 | 3,070 | 3,070 | 159,000 | 1,747.38 |
| 1992-02-06 | 3,070 | 3,080 | 3,050 | 3,060 | 64,000 | 1,741.68 |
| 1992-02-05 | 3,000 | 3,110 | 3,000 | 3,090 | 163,000 | 1,758.76 |
| 1992-02-04 | 2,980 | 3,000 | 2,960 | 3,000 | 284,000 | 1,707.53 |
| 1992-02-03 | 2,960 | 3,020 | 2,940 | 3,000 | 255,000 | 1,707.53 |
| 1992-01-31 | 2,920 | 2,950 | 2,920 | 2,920 | 151,000 | 1,662 |
| 1992-01-30 | 2,870 | 2,900 | 2,860 | 2,880 | 79,000 | 1,639.23 |
| 1992-01-29 | 2,860 | 2,880 | 2,850 | 2,880 | 86,000 | 1,639.23 |
| 1992-01-28 | 2,850 | 2,890 | 2,850 | 2,850 | 42,000 | 1,622.16 |
| 1992-01-27 | 2,860 | 2,900 | 2,850 | 2,900 | 76,000 | 1,650.62 |
| 1992-01-24 | 2,880 | 2,900 | 2,860 | 2,900 | 57,000 | 1,650.62 |
| 1992-01-23 | 2,860 | 2,900 | 2,860 | 2,900 | 98,000 | 1,650.62 |
| 1992-01-22 | 2,850 | 2,900 | 2,850 | 2,890 | 107,000 | 1,644.92 |
| 1992-01-21 | 2,850 | 2,870 | 2,840 | 2,870 | 186,000 | 1,633.54 |
| 1992-01-20 | 2,850 | 2,850 | 2,820 | 2,820 | 72,000 | 1,605.08 |
| 1992-01-17 | 2,840 | 2,850 | 2,800 | 2,800 | 79,000 | 1,593.70 |
| 1992-01-16 | 2,890 | 2,900 | 2,840 | 2,900 | 135,000 | 1,650.62 |
| 1992-01-14 | 2,880 | 2,910 | 2,880 | 2,900 | 67,000 | 1,650.62 |
| 1992-01-13 | 2,900 | 2,900 | 2,850 | 2,900 | 81,000 | 1,650.62 |
| 1992-01-10 | 2,850 | 2,920 | 2,830 | 2,920 | 51,000 | 1,662 |
| 1992-01-09 | 2,850 | 2,890 | 2,850 | 2,890 | 25,000 | 1,644.92 |
| 1992-01-08 | 2,930 | 2,950 | 2,880 | 2,880 | 58,000 | 1,639.23 |
| 1992-01-07 | 2,950 | 2,950 | 2,900 | 2,920 | 40,000 | 1,662 |
| 1992-01-06 | 2,950 | 2,950 | 2,940 | 2,950 | 68,000 | 1,679.07 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株