1950 日本電設工業(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 | 2,020 | 2,020 | 2,020 | 2,020 | 11,000 | 1,836.36 |
| 1992-12-29 | 1,980 | 2,020 | 1,980 | 2,020 | 37,000 | 1,836.36 |
| 1992-12-28 | 2,050 | 2,050 | 2,020 | 2,020 | 13,000 | 1,836.36 |
| 1992-12-25 | 2,060 | 2,060 | 2,060 | 2,060 | 28,000 | 1,872.73 |
| 1992-12-24 | 2,040 | 2,060 | 2,020 | 2,060 | 95,000 | 1,872.73 |
| 1992-12-22 | 2,050 | 2,050 | 2,000 | 2,000 | 93,000 | 1,818.18 |
| 1992-12-21 | 2,000 | 2,080 | 1,990 | 2,030 | 116,000 | 1,845.45 |
| 1992-12-18 | 1,980 | 1,990 | 1,970 | 1,980 | 1,044,000 | 1,800 |
| 1992-12-17 | 1,990 | 1,990 | 1,960 | 1,970 | 57,000 | 1,790.91 |
| 1992-12-16 | 1,970 | 1,990 | 1,950 | 1,990 | 1,071,000 | 1,809.09 |
| 1992-12-15 | 1,950 | 1,960 | 1,950 | 1,950 | 63,000 | 1,772.73 |
| 1992-12-14 | 1,950 | 1,950 | 1,950 | 1,950 | 29,000 | 1,772.73 |
| 1992-12-11 | 1,970 | 1,970 | 1,950 | 1,950 | 41,000 | 1,772.73 |
| 1992-12-10 | 1,970 | 1,970 | 1,960 | 1,970 | 107,000 | 1,790.91 |
| 1992-12-09 | 1,940 | 1,950 | 1,910 | 1,910 | 24,000 | 1,736.36 |
| 1992-12-08 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 | 1,790.91 |
| 1992-12-07 | 1,950 | 1,980 | 1,950 | 1,980 | 27,000 | 1,800 |
| 1992-12-04 | 1,930 | 1,940 | 1,930 | 1,940 | 505,000 | 1,763.64 |
| 1992-12-03 | 1,950 | 1,970 | 1,920 | 1,920 | 522,000 | 1,745.45 |
| 1992-12-02 | 1,980 | 1,980 | 1,950 | 1,980 | 40,000 | 1,800 |
| 1992-12-01 | 1,980 | 1,980 | 1,940 | 1,970 | 43,000 | 1,790.91 |
| 1992-11-30 | 1,970 | 1,980 | 1,920 | 1,980 | 45,000 | 1,800 |
| 1992-11-27 | 1,920 | 1,950 | 1,910 | 1,950 | 24,000 | 1,772.73 |
| 1992-11-26 | 1,880 | 1,940 | 1,880 | 1,940 | 72,000 | 1,763.64 |
| 1992-11-25 | 1,910 | 1,910 | 1,880 | 1,880 | 41,000 | 1,709.09 |
| 1992-11-24 | 1,880 | 1,890 | 1,880 | 1,890 | 24,000 | 1,718.18 |
| 1992-11-20 | 1,890 | 1,890 | 1,860 | 1,880 | 40,000 | 1,709.09 |
| 1992-11-19 | 1,890 | 1,910 | 1,870 | 1,910 | 33,000 | 1,736.36 |
| 1992-11-18 | 1,820 | 1,900 | 1,820 | 1,870 | 59,000 | 1,700 |
| 1992-11-17 | 1,850 | 1,850 | 1,810 | 1,840 | 68,000 | 1,672.73 |
| 1992-11-16 | 1,830 | 1,840 | 1,820 | 1,840 | 14,000 | 1,672.73 |
| 1992-11-13 | 1,830 | 1,840 | 1,820 | 1,830 | 36,000 | 1,663.64 |
| 1992-11-12 | 1,850 | 1,850 | 1,820 | 1,850 | 7,000 | 1,681.82 |
| 1992-11-11 | 1,830 | 1,830 | 1,810 | 1,830 | 21,000 | 1,663.64 |
| 1992-11-10 | 1,800 | 1,830 | 1,800 | 1,830 | 35,000 | 1,663.64 |
| 1992-11-09 | 1,770 | 1,810 | 1,770 | 1,810 | 116,000 | 1,645.45 |
| 1992-11-06 | 1,790 | 1,810 | 1,790 | 1,790 | 142,000 | 1,627.27 |
| 1992-11-05 | 1,810 | 1,830 | 1,790 | 1,800 | 248,000 | 1,636.36 |
| 1992-11-04 | 1,860 | 1,870 | 1,750 | 1,840 | 439,000 | 1,672.73 |
| 1992-11-02 | 1,920 | 1,940 | 1,920 | 1,940 | 17,000 | 1,763.64 |
| 1992-10-30 | 1,950 | 1,950 | 1,940 | 1,950 | 48,000 | 1,772.73 |
| 1992-10-29 | 1,920 | 1,940 | 1,890 | 1,940 | 79,000 | 1,763.64 |
| 1992-10-28 | 1,920 | 1,920 | 1,890 | 1,910 | 46,000 | 1,736.36 |
| 1992-10-27 | 1,910 | 1,910 | 1,890 | 1,910 | 18,000 | 1,736.36 |
| 1992-10-26 | 1,890 | 1,900 | 1,890 | 1,900 | 10,000 | 1,727.27 |
| 1992-10-23 | 1,920 | 1,920 | 1,880 | 1,900 | 38,000 | 1,727.27 |
| 1992-10-22 | 1,910 | 1,930 | 1,910 | 1,930 | 50,000 | 1,754.55 |
| 1992-10-21 | 1,920 | 1,920 | 1,910 | 1,910 | 12,000 | 1,736.36 |
| 1992-10-20 | 1,950 | 1,950 | 1,910 | 1,910 | 42,000 | 1,736.36 |
| 1992-10-19 | 1,930 | 1,930 | 1,920 | 1,920 | 20,000 | 1,745.45 |
| 1992-10-16 | 1,990 | 1,990 | 1,950 | 1,950 | 24,000 | 1,772.73 |
| 1992-10-15 | 1,960 | 1,980 | 1,950 | 1,980 | 67,000 | 1,800 |
| 1992-10-14 | 1,950 | 1,950 | 1,940 | 1,940 | 35,000 | 1,763.64 |
| 1992-10-13 | 1,900 | 1,950 | 1,900 | 1,920 | 59,000 | 1,745.45 |
| 1992-10-12 | 1,910 | 1,910 | 1,900 | 1,900 | 8,000 | 1,727.27 |
| 1992-10-09 | 1,860 | 1,880 | 1,860 | 1,880 | 42,000 | 1,709.09 |
| 1992-10-08 | 1,850 | 1,860 | 1,850 | 1,850 | 52,000 | 1,681.82 |
| 1992-10-07 | 1,850 | 1,880 | 1,850 | 1,860 | 115,000 | 1,690.91 |
| 1992-10-06 | 1,860 | 1,870 | 1,820 | 1,870 | 98,000 | 1,700 |
| 1992-10-05 | 1,860 | 1,860 | 1,860 | 1,860 | 16,000 | 1,690.91 |
| 1992-10-02 | 1,850 | 1,860 | 1,840 | 1,860 | 69,000 | 1,690.91 |
| 1992-10-01 | 1,880 | 1,880 | 1,840 | 1,840 | 53,000 | 1,672.73 |
| 1992-09-30 | 1,920 | 1,940 | 1,910 | 1,910 | 31,000 | 1,736.36 |
| 1992-09-29 | 1,970 | 1,970 | 1,920 | 1,920 | 11,000 | 1,745.45 |
| 1992-09-28 | 1,980 | 1,990 | 1,980 | 1,980 | 18,000 | 1,800 |
| 1992-09-25 | 1,980 | 1,980 | 1,960 | 1,960 | 38,000 | 1,781.82 |
| 1992-09-24 | 1,960 | 1,970 | 1,950 | 1,950 | 19,000 | 1,772.73 |
| 1992-09-22 | 1,940 | 1,950 | 1,940 | 1,940 | 31,000 | 1,763.64 |
| 1992-09-21 | 1,960 | 1,970 | 1,950 | 1,970 | 18,000 | 1,790.91 |
| 1992-09-18 | 1,910 | 1,940 | 1,910 | 1,930 | 4,000 | 1,754.55 |
| 1992-09-17 | 2,000 | 2,000 | 1,940 | 1,940 | 14,000 | 1,763.64 |
| 1992-09-16 | 1,980 | 1,980 | 1,940 | 1,950 | 27,000 | 1,772.73 |
| 1992-09-14 | 1,960 | 2,000 | 1,960 | 2,000 | 34,000 | 1,818.18 |
| 1992-09-11 | 2,010 | 2,030 | 1,970 | 2,000 | 96,000 | 1,818.18 |
| 1992-09-10 | 2,030 | 2,070 | 2,030 | 2,050 | 12,000 | 1,863.64 |
| 1992-09-09 | 2,010 | 2,050 | 2,010 | 2,050 | 16,000 | 1,863.64 |
| 1992-09-08 | 2,050 | 2,060 | 2,010 | 2,010 | 60,000 | 1,827.27 |
| 1992-09-07 | 2,060 | 2,060 | 2,050 | 2,060 | 68,000 | 1,872.73 |
| 1992-09-04 | 2,080 | 2,090 | 2,060 | 2,060 | 59,000 | 1,872.73 |
| 1992-09-03 | 2,050 | 2,060 | 2,000 | 2,060 | 96,000 | 1,872.73 |
| 1992-09-02 | 2,050 | 2,050 | 2,040 | 2,040 | 87,000 | 1,854.55 |
| 1992-09-01 | 2,070 | 2,070 | 2,060 | 2,070 | 50,000 | 1,881.82 |
| 1992-08-31 | 2,100 | 2,100 | 2,050 | 2,060 | 62,000 | 1,872.73 |
| 1992-08-28 | 2,010 | 2,130 | 2,010 | 2,090 | 209,000 | 1,900 |
| 1992-08-27 | 1,960 | 2,090 | 1,960 | 2,070 | 108,000 | 1,881.82 |
| 1992-08-26 | 1,940 | 1,950 | 1,940 | 1,940 | 51,000 | 1,763.64 |
| 1992-08-25 | 1,980 | 1,980 | 1,930 | 1,940 | 105,000 | 1,763.64 |
| 1992-08-24 | 1,880 | 2,020 | 1,880 | 1,980 | 78,000 | 1,800 |
| 1992-08-21 | 1,850 | 1,900 | 1,850 | 1,850 | 68,000 | 1,681.82 |
| 1992-08-20 | 1,650 | 1,770 | 1,650 | 1,760 | 45,000 | 1,600 |
| 1992-08-19 | 1,650 | 1,670 | 1,630 | 1,650 | 1,101,000 | 1,500 |
| 1992-08-18 | 1,640 | 1,650 | 1,630 | 1,650 | 82,000 | 1,500 |
| 1992-08-17 | 1,680 | 1,680 | 1,630 | 1,630 | 1,068,000 | 1,481.82 |
| 1992-08-14 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 | 1,518.18 |
| 1992-08-13 | 1,670 | 1,670 | 1,630 | 1,650 | 73,000 | 1,500 |
| 1992-08-12 | 1,630 | 1,670 | 1,610 | 1,650 | 132,000 | 1,500 |
| 1992-08-11 | 1,670 | 1,680 | 1,600 | 1,630 | 146,000 | 1,481.82 |
| 1992-08-10 | 1,680 | 1,690 | 1,650 | 1,670 | 142,000 | 1,518.18 |
| 1992-08-07 | 1,770 | 1,780 | 1,700 | 1,700 | 131,000 | 1,545.45 |
| 1992-08-06 | 1,820 | 1,850 | 1,780 | 1,780 | 36,000 | 1,618.18 |
| 1992-08-05 | 1,830 | 1,840 | 1,810 | 1,820 | 20,000 | 1,654.55 |
| 1992-08-04 | 1,820 | 1,830 | 1,800 | 1,820 | 58,000 | 1,654.55 |
| 1992-08-03 | 1,850 | 1,850 | 1,800 | 1,820 | 91,000 | 1,654.55 |
| 1992-07-31 | 1,780 | 1,830 | 1,760 | 1,830 | 60,000 | 1,663.64 |
| 1992-07-30 | 1,760 | 1,780 | 1,750 | 1,780 | 56,000 | 1,618.18 |
| 1992-07-29 | 1,820 | 1,850 | 1,720 | 1,730 | 94,000 | 1,572.73 |
| 1992-07-28 | 1,820 | 1,840 | 1,810 | 1,830 | 33,000 | 1,663.64 |
| 1992-07-27 | 1,950 | 1,950 | 1,850 | 1,850 | 39,000 | 1,681.82 |
| 1992-07-24 | 1,930 | 1,940 | 1,860 | 1,940 | 98,000 | 1,763.64 |
| 1992-07-23 | 1,810 | 1,900 | 1,800 | 1,900 | 1,091,000 | 1,727.27 |
| 1992-07-22 | 1,880 | 1,880 | 1,820 | 1,830 | 118,000 | 1,663.64 |
| 1992-07-21 | 1,900 | 1,920 | 1,850 | 1,850 | 1,212,000 | 1,681.82 |
| 1992-07-20 | 2,000 | 2,000 | 1,890 | 1,900 | 105,000 | 1,727.27 |
| 1992-07-17 | 2,070 | 2,070 | 1,970 | 2,030 | 129,000 | 1,845.45 |
| 1992-07-16 | 2,080 | 2,080 | 2,060 | 2,060 | 22,000 | 1,872.73 |
| 1992-07-15 | 2,110 | 2,120 | 2,060 | 2,060 | 68,000 | 1,872.73 |
| 1992-07-14 | 2,120 | 2,120 | 2,090 | 2,110 | 21,000 | 1,918.18 |
| 1992-07-13 | 2,030 | 2,080 | 2,030 | 2,080 | 30,000 | 1,890.91 |
| 1992-07-10 | 2,080 | 2,080 | 2,030 | 2,030 | 245,000 | 1,845.45 |
| 1992-07-09 | 2,070 | 2,090 | 2,050 | 2,050 | 173,000 | 1,863.64 |
| 1992-07-08 | 2,080 | 2,080 | 2,050 | 2,050 | 241,000 | 1,863.64 |
| 1992-07-07 | 2,160 | 2,160 | 2,100 | 2,100 | 108,000 | 1,909.09 |
| 1992-07-06 | 2,180 | 2,200 | 2,170 | 2,170 | 68,000 | 1,972.73 |
| 1992-07-03 | 2,160 | 2,210 | 2,160 | 2,200 | 133,000 | 2,000 |
| 1992-07-02 | 2,100 | 2,200 | 2,100 | 2,200 | 106,000 | 2,000 |
| 1992-07-01 | 2,070 | 2,080 | 2,050 | 2,050 | 73,000 | 1,863.64 |
| 1992-06-30 | 2,100 | 2,100 | 2,070 | 2,070 | 50,000 | 1,881.82 |
| 1992-06-29 | 2,090 | 2,110 | 2,090 | 2,100 | 38,000 | 1,909.09 |
| 1992-06-26 | 2,130 | 2,130 | 2,130 | 2,130 | 18,000 | 1,936.36 |
| 1992-06-25 | 2,170 | 2,170 | 2,130 | 2,130 | 59,000 | 1,936.36 |
| 1992-06-24 | 2,180 | 2,190 | 2,130 | 2,130 | 113,000 | 1,936.36 |
| 1992-06-23 | 2,170 | 2,180 | 2,160 | 2,160 | 120,000 | 1,963.64 |
| 1992-06-22 | 2,210 | 2,220 | 2,170 | 2,190 | 176,000 | 1,990.91 |
| 1992-06-19 | 2,170 | 2,210 | 2,170 | 2,210 | 121,000 | 2,009.09 |
| 1992-06-18 | 2,160 | 2,190 | 2,140 | 2,180 | 96,000 | 1,981.82 |
| 1992-06-17 | 2,190 | 2,220 | 2,170 | 2,180 | 144,000 | 1,981.82 |
| 1992-06-16 | 2,170 | 2,210 | 2,160 | 2,190 | 82,000 | 1,990.91 |
| 1992-06-15 | 2,200 | 2,220 | 2,170 | 2,180 | 95,000 | 1,981.82 |
| 1992-06-12 | 2,210 | 2,240 | 2,200 | 2,230 | 122,000 | 2,027.27 |
| 1992-06-11 | 2,200 | 2,240 | 2,200 | 2,230 | 107,000 | 2,027.27 |
| 1992-06-10 | 2,210 | 2,230 | 2,200 | 2,210 | 334,000 | 2,009.09 |
| 1992-06-09 | 2,130 | 2,200 | 2,120 | 2,200 | 120,000 | 2,000 |
| 1992-06-08 | 2,100 | 2,140 | 2,100 | 2,140 | 19,000 | 1,945.45 |
| 1992-06-05 | 2,160 | 2,160 | 2,130 | 2,140 | 82,000 | 1,945.45 |
| 1992-06-04 | 2,150 | 2,170 | 2,150 | 2,150 | 125,000 | 1,954.55 |
| 1992-06-03 | 2,090 | 2,170 | 2,090 | 2,170 | 205,000 | 1,972.73 |
| 1992-06-02 | 2,050 | 2,100 | 2,030 | 2,100 | 54,000 | 1,909.09 |
| 1992-06-01 | 2,060 | 2,060 | 2,030 | 2,050 | 42,000 | 1,863.64 |
| 1992-05-29 | 2,020 | 2,060 | 2,020 | 2,060 | 33,000 | 1,872.73 |
| 1992-05-28 | 2,060 | 2,060 | 2,020 | 2,020 | 51,000 | 1,836.36 |
| 1992-05-27 | 2,090 | 2,100 | 2,070 | 2,080 | 58,000 | 1,890.91 |
| 1992-05-26 | 2,100 | 2,130 | 2,090 | 2,100 | 67,000 | 1,909.09 |
| 1992-05-25 | 2,120 | 2,120 | 2,090 | 2,100 | 63,000 | 1,909.09 |
| 1992-05-22 | 2,130 | 2,130 | 2,080 | 2,080 | 33,000 | 1,890.91 |
| 1992-05-21 | 2,100 | 2,150 | 2,100 | 2,150 | 115,000 | 1,954.55 |
| 1992-05-20 | 2,090 | 2,100 | 2,060 | 2,100 | 139,000 | 1,909.09 |
| 1992-05-19 | 2,020 | 2,050 | 2,020 | 2,020 | 33,000 | 1,836.36 |
| 1992-05-18 | 1,930 | 2,020 | 1,930 | 2,000 | 15,000 | 1,818.18 |
| 1992-05-15 | 1,990 | 2,000 | 1,960 | 1,960 | 132,000 | 1,781.82 |
| 1992-05-14 | 2,020 | 2,020 | 2,000 | 2,000 | 66,000 | 1,818.18 |
| 1992-05-13 | 2,060 | 2,060 | 2,030 | 2,040 | 5,000 | 1,854.55 |
| 1992-05-12 | 2,030 | 2,070 | 2,030 | 2,070 | 38,000 | 1,881.82 |
| 1992-05-11 | 2,060 | 2,090 | 2,050 | 2,070 | 224,000 | 1,881.82 |
| 1992-05-08 | 2,070 | 2,110 | 2,060 | 2,070 | 236,000 | 1,881.82 |
| 1992-05-07 | 1,940 | 2,080 | 1,930 | 2,060 | 230,000 | 1,872.73 |
| 1992-05-06 | 1,870 | 1,920 | 1,870 | 1,900 | 78,000 | 1,727.27 |
| 1992-05-01 | 1,850 | 1,880 | 1,850 | 1,850 | 197,000 | 1,681.82 |
| 1992-04-30 | 1,790 | 1,880 | 1,790 | 1,850 | 272,000 | 1,681.82 |
| 1992-04-28 | 1,750 | 1,780 | 1,750 | 1,760 | 7,000 | 1,600 |
| 1992-04-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1992-04-24 | 1,710 | 1,740 | 1,700 | 1,740 | 31,000 | 1,581.82 |
| 1992-04-23 | 1,680 | 1,730 | 1,680 | 1,700 | 50,000 | 1,545.45 |
| 1992-04-22 | 1,700 | 1,710 | 1,670 | 1,680 | 72,000 | 1,527.27 |
| 1992-04-21 | 1,700 | 1,730 | 1,700 | 1,710 | 117,000 | 1,554.55 |
| 1992-04-20 | 1,780 | 1,790 | 1,750 | 1,760 | 61,000 | 1,600 |
| 1992-04-17 | 1,810 | 1,810 | 1,800 | 1,800 | 88,000 | 1,636.36 |
| 1992-04-16 | 1,810 | 1,820 | 1,810 | 1,820 | 55,000 | 1,654.55 |
| 1992-04-15 | 1,820 | 1,820 | 1,800 | 1,800 | 39,000 | 1,636.36 |
| 1992-04-14 | 1,810 | 1,820 | 1,770 | 1,820 | 81,000 | 1,654.55 |
| 1992-04-13 | 1,830 | 1,840 | 1,820 | 1,820 | 44,000 | 1,654.55 |
| 1992-04-10 | 1,800 | 1,850 | 1,790 | 1,800 | 138,000 | 1,636.36 |
| 1992-04-09 | 1,780 | 1,810 | 1,780 | 1,790 | 69,000 | 1,627.27 |
| 1992-04-08 | 1,800 | 1,840 | 1,780 | 1,840 | 48,000 | 1,672.73 |
| 1992-04-07 | 1,800 | 1,840 | 1,800 | 1,840 | 43,000 | 1,672.73 |
| 1992-04-06 | 1,840 | 1,840 | 1,800 | 1,800 | 19,000 | 1,636.36 |
| 1992-04-03 | 1,800 | 1,800 | 1,720 | 1,780 | 64,000 | 1,618.18 |
| 1992-04-02 | 1,860 | 1,870 | 1,810 | 1,840 | 178,000 | 1,672.73 |
| 1992-04-01 | 1,920 | 1,920 | 1,860 | 1,860 | 41,000 | 1,690.91 |
| 1992-03-31 | 1,950 | 1,970 | 1,930 | 1,930 | 93,000 | 1,754.55 |
| 1992-03-30 | 2,000 | 2,000 | 1,950 | 1,950 | 66,000 | 1,772.73 |
| 1992-03-27 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,818.18 |
| 1992-03-26 | 2,000 | 2,050 | 2,000 | 2,020 | 115,000 | 1,836.36 |
| 1992-03-25 | 1,990 | 1,990 | 1,940 | 1,990 | 56,000 | 1,809.09 |
| 1992-03-24 | 1,990 | 2,030 | 1,940 | 1,960 | 250,000 | 1,781.82 |
| 1992-03-23 | 1,960 | 1,990 | 1,950 | 1,990 | 160,000 | 1,809.09 |
| 1992-03-19 | 1,930 | 1,960 | 1,920 | 1,950 | 230,000 | 1,772.73 |
| 1992-03-18 | 1,950 | 1,950 | 1,930 | 1,940 | 176,000 | 1,763.64 |
| 1992-03-17 | 1,960 | 1,970 | 1,940 | 1,950 | 146,000 | 1,772.73 |
| 1992-03-16 | 1,990 | 1,990 | 1,950 | 1,950 | 163,000 | 1,772.73 |
| 1992-03-13 | 1,990 | 2,020 | 1,990 | 1,990 | 75,000 | 1,809.09 |
| 1992-03-12 | 1,980 | 2,030 | 1,980 | 1,980 | 80,000 | 1,800 |
| 1992-03-11 | 2,010 | 2,040 | 2,000 | 2,000 | 84,000 | 1,818.18 |
| 1992-03-10 | 2,070 | 2,070 | 2,050 | 2,050 | 92,000 | 1,863.64 |
| 1992-03-09 | 2,150 | 2,150 | 2,070 | 2,070 | 293,000 | 1,881.82 |
| 1992-03-06 | 2,170 | 2,230 | 2,150 | 2,150 | 134,000 | 1,954.55 |
| 1992-03-05 | 2,250 | 2,250 | 2,200 | 2,200 | 16,000 | 2,000 |
| 1992-03-04 | 2,190 | 2,250 | 2,170 | 2,250 | 68,000 | 2,045.45 |
| 1992-03-03 | 2,210 | 2,250 | 2,200 | 2,200 | 11,000 | 2,000 |
| 1992-03-02 | 2,190 | 2,250 | 2,190 | 2,250 | 34,000 | 2,045.45 |
| 1992-02-28 | 2,280 | 2,280 | 2,200 | 2,230 | 20,000 | 2,027.27 |
| 1992-02-27 | 2,250 | 2,250 | 2,190 | 2,250 | 43,000 | 2,045.45 |
| 1992-02-26 | 2,210 | 2,250 | 2,200 | 2,250 | 25,000 | 2,045.45 |
| 1992-02-25 | 2,210 | 2,220 | 2,180 | 2,190 | 71,000 | 1,990.91 |
| 1992-02-24 | 2,210 | 2,220 | 2,200 | 2,200 | 43,000 | 2,000 |
| 1992-02-21 | 2,200 | 2,200 | 2,150 | 2,170 | 32,000 | 1,972.73 |
| 1992-02-20 | 2,150 | 2,170 | 2,150 | 2,170 | 51,000 | 1,972.73 |
| 1992-02-19 | 2,170 | 2,180 | 2,140 | 2,180 | 80,000 | 1,981.82 |
| 1992-02-18 | 2,190 | 2,190 | 2,170 | 2,170 | 30,000 | 1,972.73 |
| 1992-02-17 | 2,190 | 2,200 | 2,190 | 2,200 | 23,000 | 2,000 |
| 1992-02-14 | 2,190 | 2,200 | 2,190 | 2,200 | 32,000 | 2,000 |
| 1992-02-13 | 2,230 | 2,250 | 2,190 | 2,190 | 26,000 | 1,990.91 |
| 1992-02-12 | 2,210 | 2,220 | 2,180 | 2,220 | 5,000 | 2,018.18 |
| 1992-02-10 | 2,200 | 2,250 | 2,190 | 2,250 | 83,000 | 2,045.45 |
| 1992-02-07 | 2,270 | 2,280 | 2,260 | 2,260 | 97,000 | 2,054.55 |
| 1992-02-06 | 2,270 | 2,270 | 2,250 | 2,270 | 49,000 | 2,063.64 |
| 1992-02-05 | 2,270 | 2,270 | 2,230 | 2,230 | 50,000 | 2,027.27 |
| 1992-02-04 | 2,160 | 2,280 | 2,160 | 2,280 | 84,000 | 2,072.73 |
| 1992-02-03 | 2,140 | 2,170 | 2,140 | 2,170 | 44,000 | 1,972.73 |
| 1992-01-31 | 2,120 | 2,170 | 2,100 | 2,160 | 397,000 | 1,963.64 |
| 1992-01-30 | 2,100 | 2,140 | 2,090 | 2,120 | 116,000 | 1,927.27 |
| 1992-01-29 | 2,160 | 2,170 | 2,110 | 2,110 | 62,000 | 1,918.18 |
| 1992-01-28 | 2,160 | 2,180 | 2,140 | 2,140 | 40,000 | 1,945.45 |
| 1992-01-27 | 2,170 | 2,170 | 2,140 | 2,150 | 22,000 | 1,954.55 |
| 1992-01-24 | 2,210 | 2,210 | 2,160 | 2,200 | 35,000 | 2,000 |
| 1992-01-23 | 2,250 | 2,250 | 2,200 | 2,230 | 24,000 | 2,027.27 |
| 1992-01-22 | 2,270 | 2,270 | 2,230 | 2,230 | 21,000 | 2,027.27 |
| 1992-01-21 | 2,250 | 2,280 | 2,200 | 2,280 | 56,000 | 2,072.73 |
| 1992-01-20 | 2,250 | 2,250 | 2,200 | 2,210 | 127,000 | 2,009.09 |
| 1992-01-17 | 2,250 | 2,250 | 2,230 | 2,250 | 46,000 | 2,045.45 |
| 1992-01-16 | 2,250 | 2,270 | 2,250 | 2,260 | 24,000 | 2,054.55 |
| 1992-01-14 | 2,280 | 2,300 | 2,270 | 2,270 | 42,000 | 2,063.64 |
| 1992-01-13 | 2,340 | 2,340 | 2,280 | 2,300 | 277,000 | 2,090.91 |
| 1992-01-10 | 2,380 | 2,380 | 2,340 | 2,370 | 168,000 | 2,154.55 |
| 1992-01-09 | 2,370 | 2,370 | 2,330 | 2,370 | 172,000 | 2,154.55 |
| 1992-01-08 | 2,370 | 2,390 | 2,320 | 2,330 | 111,000 | 2,118.18 |
| 1992-01-07 | 2,340 | 2,370 | 2,330 | 2,360 | 351,000 | 2,145.45 |
| 1992-01-06 | 2,310 | 2,350 | 2,300 | 2,340 | 47,000 | 2,127.27 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
