1946 (株)トーエネック 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 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 5,578.51 |
| 1992-12-29 | 1,350 | 1,350 | 1,330 | 1,350 | 48,000 | 5,578.51 |
| 1992-12-28 | 1,370 | 1,370 | 1,320 | 1,320 | 11,000 | 5,454.55 |
| 1992-12-25 | 1,370 | 1,380 | 1,370 | 1,380 | 35,000 | 5,702.48 |
| 1992-12-24 | 1,390 | 1,390 | 1,370 | 1,380 | 37,000 | 5,702.48 |
| 1992-12-22 | 1,390 | 1,390 | 1,370 | 1,390 | 22,000 | 5,743.80 |
| 1992-12-21 | 1,380 | 1,400 | 1,380 | 1,380 | 53,000 | 5,702.48 |
| 1992-12-18 | 1,380 | 1,400 | 1,380 | 1,390 | 103,000 | 5,743.80 |
| 1992-12-17 | 1,360 | 1,390 | 1,360 | 1,380 | 104,000 | 5,702.48 |
| 1992-12-16 | 1,350 | 1,390 | 1,340 | 1,360 | 48,000 | 5,619.83 |
| 1992-12-15 | 1,320 | 1,350 | 1,320 | 1,320 | 18,000 | 5,454.55 |
| 1992-12-14 | 1,320 | 1,330 | 1,320 | 1,330 | 11,000 | 5,495.87 |
| 1992-12-11 | 1,350 | 1,370 | 1,320 | 1,340 | 53,000 | 5,537.19 |
| 1992-12-10 | 1,340 | 1,370 | 1,340 | 1,350 | 122,000 | 5,578.51 |
| 1992-12-09 | 1,330 | 1,350 | 1,330 | 1,340 | 132,000 | 5,537.19 |
| 1992-12-08 | 1,310 | 1,330 | 1,300 | 1,310 | 62,000 | 5,413.22 |
| 1992-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 5,371.90 |
| 1992-12-04 | 1,350 | 1,350 | 1,300 | 1,300 | 61,000 | 5,371.90 |
| 1992-12-03 | 1,360 | 1,360 | 1,350 | 1,350 | 39,000 | 5,578.51 |
| 1992-12-02 | 1,360 | 1,370 | 1,350 | 1,360 | 13,000 | 5,619.83 |
| 1992-12-01 | 1,340 | 1,390 | 1,340 | 1,360 | 89,000 | 5,619.83 |
| 1992-11-30 | 1,330 | 1,330 | 1,300 | 1,320 | 66,000 | 5,454.55 |
| 1992-11-27 | 1,310 | 1,320 | 1,290 | 1,310 | 101,000 | 5,413.22 |
| 1992-11-26 | 1,290 | 1,310 | 1,290 | 1,300 | 122,000 | 5,371.90 |
| 1992-11-25 | 1,300 | 1,300 | 1,280 | 1,280 | 54,000 | 5,289.26 |
| 1992-11-24 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 | 5,330.58 |
| 1992-11-20 | 1,270 | 1,300 | 1,260 | 1,260 | 61,000 | 5,206.61 |
| 1992-11-19 | 1,300 | 1,330 | 1,280 | 1,280 | 68,000 | 5,289.26 |
| 1992-11-18 | 1,250 | 1,300 | 1,250 | 1,300 | 106,000 | 5,371.90 |
| 1992-11-17 | 1,190 | 1,210 | 1,170 | 1,210 | 166,000 | 5,000 |
| 1992-11-16 | 1,200 | 1,210 | 1,190 | 1,190 | 57,000 | 4,917.36 |
| 1992-11-13 | 1,200 | 1,210 | 1,180 | 1,210 | 80,000 | 5,000 |
| 1992-11-12 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 | 4,958.68 |
| 1992-11-11 | 1,220 | 1,230 | 1,200 | 1,220 | 99,000 | 5,041.32 |
| 1992-11-10 | 1,230 | 1,250 | 1,220 | 1,230 | 79,000 | 5,082.64 |
| 1992-11-09 | 1,240 | 1,240 | 1,220 | 1,230 | 34,000 | 5,082.64 |
| 1992-11-06 | 1,270 | 1,270 | 1,250 | 1,260 | 80,000 | 5,206.61 |
| 1992-11-05 | 1,290 | 1,290 | 1,270 | 1,270 | 30,000 | 5,247.93 |
| 1992-11-04 | 1,290 | 1,290 | 1,280 | 1,290 | 16,000 | 5,330.58 |
| 1992-11-02 | 1,300 | 1,300 | 1,280 | 1,300 | 31,000 | 5,371.90 |
| 1992-10-30 | 1,300 | 1,300 | 1,290 | 1,290 | 90,000 | 5,330.58 |
| 1992-10-29 | 1,340 | 1,350 | 1,300 | 1,300 | 317,000 | 5,371.90 |
| 1992-10-28 | 1,360 | 1,360 | 1,340 | 1,340 | 52,000 | 5,537.19 |
| 1992-10-27 | 1,350 | 1,360 | 1,340 | 1,360 | 21,000 | 5,619.83 |
| 1992-10-26 | 1,390 | 1,390 | 1,360 | 1,360 | 34,000 | 5,619.83 |
| 1992-10-23 | 1,390 | 1,420 | 1,390 | 1,400 | 21,000 | 5,785.12 |
| 1992-10-22 | 1,370 | 1,370 | 1,350 | 1,370 | 11,000 | 5,661.16 |
| 1992-10-21 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 | 5,578.51 |
| 1992-10-20 | 1,340 | 1,350 | 1,340 | 1,340 | 9,000 | 5,537.19 |
| 1992-10-19 | 1,370 | 1,370 | 1,340 | 1,340 | 28,000 | 5,537.19 |
| 1992-10-16 | 1,380 | 1,380 | 1,370 | 1,370 | 15,000 | 5,661.16 |
| 1992-10-15 | 1,410 | 1,410 | 1,380 | 1,390 | 43,000 | 5,743.80 |
| 1992-10-13 | 1,410 | 1,430 | 1,410 | 1,430 | 28,000 | 5,909.09 |
| 1992-10-12 | 1,430 | 1,430 | 1,420 | 1,420 | 27,000 | 5,867.77 |
| 1992-10-09 | 1,380 | 1,410 | 1,380 | 1,410 | 41,000 | 5,826.45 |
| 1992-10-08 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 5,661.16 |
| 1992-10-07 | 1,370 | 1,400 | 1,360 | 1,380 | 55,000 | 5,702.48 |
| 1992-10-06 | 1,360 | 1,370 | 1,350 | 1,360 | 20,000 | 5,619.83 |
| 1992-10-05 | 1,370 | 1,380 | 1,360 | 1,370 | 20,000 | 5,661.16 |
| 1992-10-02 | 1,340 | 1,370 | 1,340 | 1,370 | 65,000 | 5,661.16 |
| 1992-10-01 | 1,370 | 1,370 | 1,340 | 1,340 | 34,000 | 5,537.19 |
| 1992-09-30 | 1,410 | 1,410 | 1,390 | 1,390 | 15,000 | 5,743.80 |
| 1992-09-29 | 1,400 | 1,410 | 1,400 | 1,400 | 13,000 | 5,785.12 |
| 1992-09-28 | 1,430 | 1,450 | 1,410 | 1,440 | 53,000 | 5,950.41 |
| 1992-09-25 | 1,470 | 1,470 | 1,430 | 1,430 | 55,000 | 5,909.09 |
| 1992-09-24 | 1,430 | 1,460 | 1,430 | 1,460 | 49,000 | 6,033.06 |
| 1992-09-22 | 1,350 | 1,400 | 1,350 | 1,400 | 123,000 | 5,785.12 |
| 1992-09-21 | 1,380 | 1,400 | 1,360 | 1,370 | 157,000 | 5,661.16 |
| 1992-09-18 | 1,440 | 1,450 | 1,380 | 1,400 | 79,000 | 5,785.12 |
| 1992-09-17 | 1,460 | 1,470 | 1,450 | 1,450 | 37,000 | 5,991.74 |
| 1992-09-16 | 1,500 | 1,530 | 1,470 | 1,490 | 45,000 | 6,157.02 |
| 1992-09-14 | 1,490 | 1,530 | 1,490 | 1,530 | 55,000 | 6,322.31 |
| 1992-09-11 | 1,530 | 1,540 | 1,490 | 1,490 | 107,000 | 6,157.02 |
| 1992-09-10 | 1,490 | 1,540 | 1,490 | 1,520 | 93,000 | 6,280.99 |
| 1992-09-09 | 1,480 | 1,500 | 1,480 | 1,490 | 56,000 | 6,157.02 |
| 1992-09-08 | 1,520 | 1,530 | 1,490 | 1,490 | 63,000 | 6,157.02 |
| 1992-09-07 | 1,570 | 1,570 | 1,500 | 1,500 | 45,000 | 6,198.35 |
| 1992-09-04 | 1,600 | 1,620 | 1,550 | 1,560 | 146,000 | 6,446.28 |
| 1992-09-03 | 1,520 | 1,570 | 1,520 | 1,560 | 28,000 | 6,446.28 |
| 1992-09-02 | 1,550 | 1,580 | 1,520 | 1,580 | 31,000 | 6,528.93 |
| 1992-09-01 | 1,600 | 1,630 | 1,580 | 1,600 | 57,000 | 6,611.57 |
| 1992-08-31 | 1,600 | 1,620 | 1,590 | 1,590 | 161,000 | 6,570.25 |
| 1992-08-28 | 1,510 | 1,590 | 1,480 | 1,580 | 231,000 | 6,528.93 |
| 1992-08-27 | 1,490 | 1,530 | 1,490 | 1,520 | 288,000 | 6,280.99 |
| 1992-08-26 | 1,480 | 1,530 | 1,470 | 1,470 | 44,000 | 6,074.38 |
| 1992-08-25 | 1,430 | 1,490 | 1,430 | 1,490 | 93,000 | 6,157.02 |
| 1992-08-24 | 1,380 | 1,470 | 1,350 | 1,430 | 92,000 | 5,909.09 |
| 1992-08-20 | 1,190 | 1,260 | 1,190 | 1,220 | 70,000 | 5,041.32 |
| 1992-08-19 | 1,210 | 1,210 | 1,180 | 1,200 | 13,000 | 4,958.68 |
| 1992-08-18 | 1,180 | 1,220 | 1,180 | 1,220 | 11,000 | 5,041.32 |
| 1992-08-17 | 1,240 | 1,250 | 1,240 | 1,240 | 23,000 | 5,123.97 |
| 1992-08-14 | 1,200 | 1,230 | 1,190 | 1,220 | 17,000 | 5,041.32 |
| 1992-08-13 | 1,220 | 1,230 | 1,190 | 1,200 | 43,000 | 4,958.68 |
| 1992-08-11 | 1,310 | 1,330 | 1,300 | 1,310 | 113,000 | 5,413.22 |
| 1992-08-10 | 1,410 | 1,410 | 1,350 | 1,350 | 31,000 | 5,578.51 |
| 1992-08-07 | 1,400 | 1,410 | 1,390 | 1,410 | 84,000 | 5,826.45 |
| 1992-08-06 | 1,410 | 1,410 | 1,390 | 1,410 | 44,000 | 5,826.45 |
| 1992-08-05 | 1,440 | 1,440 | 1,400 | 1,400 | 25,000 | 5,785.12 |
| 1992-08-04 | 1,410 | 1,450 | 1,400 | 1,440 | 50,000 | 5,950.41 |
| 1992-08-03 | 1,450 | 1,450 | 1,440 | 1,450 | 29,000 | 5,991.74 |
| 1992-07-31 | 1,420 | 1,460 | 1,410 | 1,450 | 72,000 | 5,991.74 |
| 1992-07-30 | 1,390 | 1,400 | 1,370 | 1,400 | 66,000 | 5,785.12 |
| 1992-07-29 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 | 5,991.74 |
| 1992-07-28 | 1,510 | 1,540 | 1,500 | 1,500 | 8,000 | 6,198.35 |
| 1992-07-27 | 1,590 | 1,600 | 1,530 | 1,540 | 83,000 | 6,363.64 |
| 1992-07-24 | 1,540 | 1,560 | 1,530 | 1,560 | 55,000 | 6,446.28 |
| 1992-07-23 | 1,540 | 1,550 | 1,520 | 1,540 | 81,000 | 6,363.64 |
| 1992-07-22 | 1,550 | 1,550 | 1,520 | 1,540 | 42,000 | 6,363.64 |
| 1992-07-21 | 1,560 | 1,560 | 1,530 | 1,540 | 78,000 | 6,363.64 |
| 1992-07-20 | 1,590 | 1,590 | 1,560 | 1,580 | 63,000 | 6,528.93 |
| 1992-07-17 | 1,650 | 1,650 | 1,590 | 1,590 | 47,000 | 6,570.25 |
| 1992-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 6,818.18 |
| 1992-07-15 | 1,710 | 1,710 | 1,700 | 1,700 | 52,000 | 7,024.79 |
| 1992-07-14 | 1,680 | 1,720 | 1,680 | 1,710 | 17,000 | 7,066.12 |
| 1992-07-13 | 1,670 | 1,700 | 1,670 | 1,700 | 25,000 | 7,024.79 |
| 1992-07-10 | 1,700 | 1,700 | 1,690 | 1,690 | 40,000 | 6,983.47 |
| 1992-07-09 | 1,670 | 1,730 | 1,670 | 1,690 | 37,000 | 6,983.47 |
| 1992-07-08 | 1,660 | 1,670 | 1,660 | 1,670 | 29,000 | 6,900.83 |
| 1992-07-07 | 1,660 | 1,680 | 1,660 | 1,670 | 25,000 | 6,900.83 |
| 1992-07-06 | 1,660 | 1,670 | 1,650 | 1,650 | 46,000 | 6,818.18 |
| 1992-07-03 | 1,680 | 1,710 | 1,660 | 1,660 | 85,000 | 6,859.50 |
| 1992-07-02 | 1,660 | 1,710 | 1,660 | 1,700 | 39,000 | 7,024.79 |
| 1992-07-01 | 1,650 | 1,680 | 1,650 | 1,660 | 27,000 | 6,859.50 |
| 1992-06-30 | 1,650 | 1,650 | 1,650 | 1,650 | 23,000 | 6,818.18 |
| 1992-06-29 | 1,650 | 1,650 | 1,640 | 1,650 | 15,000 | 6,818.18 |
| 1992-06-26 | 1,720 | 1,720 | 1,700 | 1,710 | 34,000 | 7,066.12 |
| 1992-06-25 | 1,710 | 1,730 | 1,700 | 1,730 | 139,000 | 7,148.76 |
| 1992-06-24 | 1,700 | 1,730 | 1,700 | 1,720 | 32,000 | 7,107.44 |
| 1992-06-23 | 1,730 | 1,730 | 1,700 | 1,700 | 40,000 | 7,024.79 |
| 1992-06-22 | 1,750 | 1,750 | 1,720 | 1,720 | 23,000 | 7,107.44 |
| 1992-06-19 | 1,710 | 1,740 | 1,710 | 1,740 | 67,000 | 7,190.08 |
| 1992-06-18 | 1,740 | 1,740 | 1,720 | 1,720 | 40,000 | 7,107.44 |
| 1992-06-17 | 1,750 | 1,760 | 1,750 | 1,750 | 104,000 | 7,231.40 |
| 1992-06-16 | 1,760 | 1,800 | 1,750 | 1,750 | 95,000 | 7,231.40 |
| 1992-06-15 | 1,780 | 1,790 | 1,760 | 1,760 | 101,000 | 7,272.73 |
| 1992-06-12 | 1,800 | 1,810 | 1,800 | 1,810 | 35,000 | 7,479.34 |
| 1992-06-11 | 1,800 | 1,840 | 1,790 | 1,820 | 47,000 | 7,520.66 |
| 1992-06-10 | 1,800 | 1,810 | 1,790 | 1,800 | 58,000 | 7,438.02 |
| 1992-06-09 | 1,780 | 1,820 | 1,780 | 1,800 | 39,000 | 7,438.02 |
| 1992-06-08 | 1,820 | 1,820 | 1,770 | 1,820 | 48,000 | 7,520.66 |
| 1992-06-05 | 1,800 | 1,810 | 1,790 | 1,800 | 66,000 | 7,438.02 |
| 1992-06-04 | 1,800 | 1,840 | 1,800 | 1,810 | 94,000 | 7,479.34 |
| 1992-06-03 | 1,760 | 1,810 | 1,760 | 1,810 | 63,000 | 7,479.34 |
| 1992-06-02 | 1,730 | 1,790 | 1,730 | 1,760 | 38,000 | 7,272.73 |
| 1992-06-01 | 1,760 | 1,790 | 1,730 | 1,730 | 18,000 | 7,148.76 |
| 1992-05-29 | 1,770 | 1,790 | 1,750 | 1,750 | 32,000 | 7,231.40 |
| 1992-05-28 | 1,750 | 1,770 | 1,740 | 1,750 | 31,000 | 7,231.40 |
| 1992-05-27 | 1,780 | 1,780 | 1,750 | 1,750 | 76,000 | 7,231.40 |
| 1992-05-26 | 1,810 | 1,820 | 1,780 | 1,780 | 38,000 | 7,355.37 |
| 1992-05-25 | 1,800 | 1,820 | 1,800 | 1,800 | 34,000 | 7,438.02 |
| 1992-05-22 | 1,780 | 1,810 | 1,760 | 1,800 | 72,000 | 7,438.02 |
| 1992-05-21 | 1,750 | 1,810 | 1,750 | 1,800 | 79,000 | 7,438.02 |
| 1992-05-20 | 1,770 | 1,800 | 1,770 | 1,780 | 54,000 | 7,355.37 |
| 1992-05-19 | 1,780 | 1,780 | 1,760 | 1,770 | 38,000 | 7,314.05 |
| 1992-05-18 | 1,720 | 1,750 | 1,720 | 1,730 | 5,000 | 7,148.76 |
| 1992-05-15 | 1,800 | 1,800 | 1,710 | 1,710 | 59,000 | 7,066.12 |
| 1992-05-14 | 1,830 | 1,840 | 1,790 | 1,800 | 133,000 | 7,438.02 |
| 1992-05-13 | 1,790 | 1,820 | 1,790 | 1,800 | 105,000 | 7,438.02 |
| 1992-05-12 | 1,800 | 1,810 | 1,780 | 1,800 | 93,000 | 7,438.02 |
| 1992-05-11 | 1,800 | 1,800 | 1,780 | 1,800 | 111,000 | 7,438.02 |
| 1992-05-08 | 1,780 | 1,800 | 1,760 | 1,770 | 321,000 | 7,314.05 |
| 1992-05-07 | 1,710 | 1,760 | 1,700 | 1,760 | 210,000 | 7,272.73 |
| 1992-05-06 | 1,680 | 1,720 | 1,680 | 1,720 | 109,000 | 7,107.44 |
| 1992-05-01 | 1,650 | 1,690 | 1,650 | 1,680 | 36,000 | 6,942.15 |
| 1992-04-30 | 1,630 | 1,650 | 1,630 | 1,640 | 104,000 | 6,776.86 |
| 1992-04-28 | 1,650 | 1,650 | 1,620 | 1,630 | 40,000 | 6,735.54 |
| 1992-04-27 | 1,650 | 1,650 | 1,620 | 1,620 | 34,000 | 6,694.21 |
| 1992-04-24 | 1,670 | 1,670 | 1,620 | 1,660 | 94,000 | 6,859.50 |
| 1992-04-23 | 1,620 | 1,650 | 1,620 | 1,650 | 48,000 | 6,818.18 |
| 1992-04-22 | 1,630 | 1,660 | 1,620 | 1,660 | 36,000 | 6,859.50 |
| 1992-04-21 | 1,640 | 1,650 | 1,620 | 1,620 | 82,000 | 6,694.21 |
| 1992-04-20 | 1,700 | 1,700 | 1,670 | 1,670 | 13,000 | 6,900.83 |
| 1992-04-17 | 1,710 | 1,710 | 1,660 | 1,700 | 26,000 | 7,024.79 |
| 1992-04-16 | 1,720 | 1,750 | 1,710 | 1,710 | 74,000 | 7,066.12 |
| 1992-04-15 | 1,720 | 1,780 | 1,710 | 1,710 | 77,000 | 7,066.12 |
| 1992-04-14 | 1,700 | 1,710 | 1,630 | 1,710 | 17,000 | 7,066.12 |
| 1992-04-13 | 1,680 | 1,730 | 1,670 | 1,700 | 44,000 | 7,024.79 |
| 1992-04-10 | 1,630 | 1,670 | 1,630 | 1,670 | 17,000 | 6,900.83 |
| 1992-04-09 | 1,580 | 1,630 | 1,530 | 1,530 | 37,000 | 6,322.31 |
| 1992-04-08 | 1,600 | 1,620 | 1,520 | 1,610 | 80,000 | 6,652.89 |
| 1992-04-07 | 1,690 | 1,690 | 1,610 | 1,610 | 32,000 | 6,652.89 |
| 1992-04-06 | 1,650 | 1,710 | 1,650 | 1,700 | 11,000 | 7,024.79 |
| 1992-04-03 | 1,630 | 1,630 | 1,600 | 1,630 | 135,000 | 6,735.54 |
| 1992-04-02 | 1,650 | 1,660 | 1,560 | 1,610 | 66,000 | 6,652.89 |
| 1992-04-01 | 1,760 | 1,770 | 1,630 | 1,650 | 85,000 | 6,818.18 |
| 1992-03-31 | 1,770 | 1,800 | 1,750 | 1,750 | 84,000 | 7,231.40 |
| 1992-03-30 | 1,770 | 1,790 | 1,740 | 1,760 | 67,000 | 7,272.73 |
| 1992-03-27 | 1,820 | 1,820 | 1,790 | 1,790 | 34,000 | 7,396.69 |
| 1992-03-26 | 1,850 | 1,870 | 1,840 | 1,850 | 107,000 | 7,644.63 |
| 1992-03-25 | 2,200 | 2,230 | 2,200 | 2,230 | 156,000 | 7,679.06 |
| 1992-03-24 | 2,200 | 2,210 | 2,190 | 2,200 | 46,000 | 7,575.76 |
| 1992-03-23 | 2,160 | 2,220 | 2,160 | 2,200 | 56,000 | 7,575.76 |
| 1992-03-19 | 2,150 | 2,200 | 2,150 | 2,160 | 125,000 | 7,438.02 |
| 1992-03-18 | 2,170 | 2,170 | 2,100 | 2,100 | 61,000 | 7,231.40 |
| 1992-03-17 | 2,190 | 2,200 | 2,160 | 2,170 | 41,000 | 7,472.45 |
| 1992-03-16 | 2,240 | 2,240 | 2,180 | 2,190 | 62,000 | 7,541.32 |
| 1992-03-13 | 2,260 | 2,260 | 2,220 | 2,220 | 52,000 | 7,644.63 |
| 1992-03-12 | 2,240 | 2,240 | 2,230 | 2,240 | 32,000 | 7,713.50 |
| 1992-03-11 | 2,260 | 2,260 | 2,200 | 2,250 | 100,000 | 7,747.93 |
| 1992-03-10 | 2,270 | 2,270 | 2,250 | 2,260 | 31,000 | 7,782.37 |
| 1992-03-09 | 2,230 | 2,250 | 2,210 | 2,230 | 65,000 | 7,679.06 |
| 1992-03-06 | 2,210 | 2,270 | 2,200 | 2,270 | 63,000 | 7,816.80 |
| 1992-03-05 | 2,240 | 2,240 | 2,190 | 2,200 | 65,000 | 7,575.76 |
| 1992-03-04 | 2,240 | 2,270 | 2,220 | 2,250 | 102,000 | 7,747.93 |
| 1992-03-03 | 2,270 | 2,270 | 2,240 | 2,250 | 65,000 | 7,747.93 |
| 1992-03-02 | 2,270 | 2,280 | 2,260 | 2,270 | 52,000 | 7,816.80 |
| 1992-02-28 | 2,290 | 2,290 | 2,260 | 2,260 | 65,000 | 7,782.37 |
| 1992-02-27 | 2,260 | 2,280 | 2,240 | 2,270 | 180,000 | 7,816.80 |
| 1992-02-26 | 2,190 | 2,240 | 2,180 | 2,240 | 20,000 | 7,713.50 |
| 1992-02-25 | 2,200 | 2,200 | 2,160 | 2,160 | 63,000 | 7,438.02 |
| 1992-02-24 | 2,180 | 2,180 | 2,170 | 2,170 | 40,000 | 7,472.45 |
| 1992-02-21 | 2,170 | 2,220 | 2,170 | 2,220 | 125,000 | 7,644.63 |
| 1992-02-20 | 2,150 | 2,160 | 2,150 | 2,160 | 106,000 | 7,438.02 |
| 1992-02-19 | 2,160 | 2,170 | 2,160 | 2,170 | 79,000 | 7,472.45 |
| 1992-02-18 | 2,190 | 2,190 | 2,170 | 2,180 | 92,000 | 7,506.89 |
| 1992-02-17 | 2,140 | 2,190 | 2,140 | 2,190 | 30,000 | 7,541.32 |
| 1992-02-14 | 2,190 | 2,190 | 2,160 | 2,170 | 114,000 | 7,472.45 |
| 1992-02-13 | 2,210 | 2,210 | 2,190 | 2,200 | 41,000 | 7,575.76 |
| 1992-02-12 | 2,230 | 2,230 | 2,210 | 2,210 | 34,000 | 7,610.19 |
| 1992-02-10 | 2,240 | 2,240 | 2,220 | 2,230 | 46,000 | 7,679.06 |
| 1992-02-07 | 2,290 | 2,310 | 2,240 | 2,260 | 407,000 | 7,782.37 |
| 1992-02-06 | 2,280 | 2,280 | 2,260 | 2,280 | 187,000 | 7,851.24 |
| 1992-02-05 | 2,270 | 2,300 | 2,260 | 2,280 | 465,000 | 7,851.24 |
| 1992-02-04 | 2,220 | 2,250 | 2,190 | 2,250 | 263,000 | 7,747.93 |
| 1992-02-03 | 2,190 | 2,230 | 2,180 | 2,220 | 116,000 | 7,644.63 |
| 1992-01-31 | 2,140 | 2,190 | 2,140 | 2,160 | 148,000 | 7,438.02 |
| 1992-01-30 | 2,110 | 2,140 | 2,100 | 2,130 | 101,000 | 7,334.71 |
| 1992-01-29 | 2,120 | 2,120 | 2,080 | 2,090 | 64,000 | 7,196.97 |
| 1992-01-28 | 2,090 | 2,090 | 2,060 | 2,080 | 35,000 | 7,162.53 |
| 1992-01-27 | 2,090 | 2,100 | 2,050 | 2,050 | 31,000 | 7,059.23 |
| 1992-01-24 | 2,120 | 2,120 | 2,100 | 2,100 | 16,000 | 7,231.40 |
| 1992-01-23 | 2,140 | 2,140 | 2,140 | 2,140 | 10,000 | 7,369.15 |
| 1992-01-22 | 2,090 | 2,150 | 2,090 | 2,150 | 29,000 | 7,403.58 |
| 1992-01-21 | 2,040 | 2,050 | 2,020 | 2,030 | 35,000 | 6,990.36 |
| 1992-01-20 | 2,040 | 2,050 | 2,020 | 2,050 | 74,000 | 7,059.23 |
| 1992-01-17 | 2,070 | 2,080 | 2,040 | 2,040 | 138,000 | 7,024.79 |
| 1992-01-16 | 2,110 | 2,120 | 2,060 | 2,080 | 72,000 | 7,162.53 |
| 1992-01-14 | 2,090 | 2,100 | 2,080 | 2,100 | 40,000 | 7,231.40 |
| 1992-01-13 | 2,100 | 2,130 | 2,090 | 2,100 | 43,000 | 7,231.40 |
| 1992-01-10 | 2,190 | 2,190 | 2,150 | 2,170 | 50,000 | 7,472.45 |
| 1992-01-09 | 2,190 | 2,190 | 2,160 | 2,190 | 33,000 | 7,541.32 |
| 1992-01-08 | 2,220 | 2,220 | 2,180 | 2,190 | 31,000 | 7,541.32 |
| 1992-01-07 | 2,260 | 2,270 | 2,190 | 2,230 | 126,000 | 7,679.06 |
| 1992-01-06 | 2,260 | 2,260 | 2,220 | 2,250 | 93,000 | 7,747.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
