1959 (株)九電工 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 | 1,760 | 1,790 | 1,750 | 1,750 | 30,000 | 1,590.91 |
| 1992-12-29 | 1,750 | 1,760 | 1,750 | 1,760 | 41,000 | 1,600 |
| 1992-12-28 | 1,800 | 1,800 | 1,780 | 1,800 | 62,000 | 1,636.36 |
| 1992-12-25 | 1,800 | 1,800 | 1,780 | 1,780 | 24,000 | 1,618.18 |
| 1992-12-24 | 1,810 | 1,810 | 1,800 | 1,800 | 54,000 | 1,636.36 |
| 1992-12-22 | 1,800 | 1,810 | 1,800 | 1,810 | 45,000 | 1,645.45 |
| 1992-12-21 | 1,790 | 1,810 | 1,790 | 1,810 | 40,000 | 1,645.45 |
| 1992-12-18 | 1,790 | 1,820 | 1,790 | 1,820 | 136,000 | 1,654.55 |
| 1992-12-17 | 1,760 | 1,780 | 1,760 | 1,770 | 71,000 | 1,609.09 |
| 1992-12-16 | 1,750 | 1,790 | 1,750 | 1,760 | 47,000 | 1,600 |
| 1992-12-15 | 1,750 | 1,780 | 1,750 | 1,780 | 43,000 | 1,618.18 |
| 1992-12-14 | 1,780 | 1,790 | 1,750 | 1,750 | 59,000 | 1,590.91 |
| 1992-12-11 | 1,800 | 1,800 | 1,760 | 1,790 | 202,000 | 1,627.27 |
| 1992-12-10 | 1,780 | 1,810 | 1,770 | 1,770 | 232,000 | 1,609.09 |
| 1992-12-09 | 1,760 | 1,780 | 1,760 | 1,770 | 184,000 | 1,609.09 |
| 1992-12-08 | 1,780 | 1,780 | 1,750 | 1,750 | 65,000 | 1,590.91 |
| 1992-12-07 | 1,780 | 1,780 | 1,740 | 1,750 | 48,000 | 1,590.91 |
| 1992-12-04 | 1,800 | 1,800 | 1,790 | 1,800 | 172,000 | 1,636.36 |
| 1992-12-03 | 1,820 | 1,830 | 1,800 | 1,800 | 163,000 | 1,636.36 |
| 1992-12-02 | 1,800 | 1,840 | 1,800 | 1,820 | 76,000 | 1,654.55 |
| 1992-12-01 | 1,830 | 1,840 | 1,800 | 1,820 | 62,000 | 1,654.55 |
| 1992-11-30 | 1,830 | 1,830 | 1,800 | 1,830 | 84,000 | 1,663.64 |
| 1992-11-27 | 1,790 | 1,800 | 1,790 | 1,790 | 85,000 | 1,627.27 |
| 1992-11-26 | 1,780 | 1,820 | 1,770 | 1,800 | 116,000 | 1,636.36 |
| 1992-11-25 | 1,760 | 1,780 | 1,750 | 1,780 | 37,000 | 1,618.18 |
| 1992-11-24 | 1,770 | 1,790 | 1,770 | 1,780 | 32,000 | 1,618.18 |
| 1992-11-20 | 1,750 | 1,780 | 1,730 | 1,780 | 197,000 | 1,618.18 |
| 1992-11-19 | 1,800 | 1,800 | 1,770 | 1,780 | 73,000 | 1,618.18 |
| 1992-11-18 | 1,800 | 1,800 | 1,750 | 1,750 | 71,000 | 1,590.91 |
| 1992-11-17 | 1,720 | 1,800 | 1,710 | 1,800 | 86,000 | 1,636.36 |
| 1992-11-16 | 1,740 | 1,760 | 1,730 | 1,730 | 33,000 | 1,572.73 |
| 1992-11-13 | 1,770 | 1,790 | 1,730 | 1,790 | 82,000 | 1,627.27 |
| 1992-11-12 | 1,790 | 1,790 | 1,730 | 1,750 | 35,000 | 1,590.91 |
| 1992-11-11 | 1,820 | 1,830 | 1,790 | 1,800 | 144,000 | 1,636.36 |
| 1992-11-10 | 1,800 | 1,820 | 1,800 | 1,820 | 81,000 | 1,654.55 |
| 1992-11-09 | 1,780 | 1,800 | 1,770 | 1,800 | 148,000 | 1,636.36 |
| 1992-11-06 | 1,740 | 1,820 | 1,710 | 1,800 | 148,000 | 1,636.36 |
| 1992-11-05 | 1,780 | 1,780 | 1,740 | 1,750 | 39,000 | 1,590.91 |
| 1992-11-04 | 1,770 | 1,770 | 1,740 | 1,760 | 60,000 | 1,600 |
| 1992-11-02 | 1,770 | 1,780 | 1,740 | 1,780 | 40,000 | 1,618.18 |
| 1992-10-30 | 1,760 | 1,780 | 1,760 | 1,780 | 55,000 | 1,618.18 |
| 1992-10-29 | 1,730 | 1,760 | 1,730 | 1,760 | 15,000 | 1,600 |
| 1992-10-28 | 1,770 | 1,780 | 1,730 | 1,730 | 45,000 | 1,572.73 |
| 1992-10-26 | 1,800 | 1,800 | 1,760 | 1,760 | 120,000 | 1,600 |
| 1992-10-23 | 1,730 | 1,780 | 1,720 | 1,780 | 136,000 | 1,618.18 |
| 1992-10-22 | 1,670 | 1,700 | 1,670 | 1,700 | 48,000 | 1,545.45 |
| 1992-10-21 | 1,680 | 1,680 | 1,670 | 1,670 | 28,000 | 1,518.18 |
| 1992-10-20 | 1,690 | 1,690 | 1,640 | 1,650 | 96,000 | 1,500 |
| 1992-10-19 | 1,730 | 1,730 | 1,700 | 1,700 | 78,000 | 1,545.45 |
| 1992-10-16 | 1,730 | 1,750 | 1,700 | 1,700 | 85,000 | 1,545.45 |
| 1992-10-15 | 1,740 | 1,770 | 1,730 | 1,750 | 65,000 | 1,590.91 |
| 1992-10-14 | 1,750 | 1,780 | 1,750 | 1,750 | 82,000 | 1,590.91 |
| 1992-10-13 | 1,750 | 1,770 | 1,740 | 1,750 | 55,000 | 1,590.91 |
| 1992-10-12 | 1,750 | 1,780 | 1,730 | 1,730 | 73,000 | 1,572.73 |
| 1992-10-09 | 1,750 | 1,790 | 1,750 | 1,750 | 55,000 | 1,590.91 |
| 1992-10-08 | 1,760 | 1,760 | 1,750 | 1,750 | 20,000 | 1,590.91 |
| 1992-10-07 | 1,790 | 1,800 | 1,760 | 1,760 | 90,000 | 1,600 |
| 1992-10-06 | 1,730 | 1,750 | 1,710 | 1,730 | 155,000 | 1,572.73 |
| 1992-10-05 | 1,740 | 1,760 | 1,720 | 1,730 | 59,000 | 1,572.73 |
| 1992-10-02 | 1,720 | 1,740 | 1,720 | 1,730 | 70,000 | 1,572.73 |
| 1992-10-01 | 1,780 | 1,780 | 1,710 | 1,710 | 115,000 | 1,554.55 |
| 1992-09-30 | 1,800 | 1,800 | 1,750 | 1,770 | 50,000 | 1,609.09 |
| 1992-09-29 | 1,820 | 1,830 | 1,790 | 1,800 | 113,000 | 1,636.36 |
| 1992-09-28 | 1,860 | 1,860 | 1,840 | 1,840 | 88,000 | 1,672.73 |
| 1992-09-25 | 1,880 | 1,880 | 1,850 | 1,860 | 129,000 | 1,690.91 |
| 1992-09-24 | 1,870 | 1,880 | 1,860 | 1,860 | 102,000 | 1,690.91 |
| 1992-09-22 | 1,850 | 1,860 | 1,840 | 1,860 | 61,000 | 1,690.91 |
| 1992-09-21 | 1,860 | 1,870 | 1,840 | 1,850 | 78,000 | 1,681.82 |
| 1992-09-18 | 1,910 | 1,910 | 1,860 | 1,880 | 132,000 | 1,709.09 |
| 1992-09-17 | 1,910 | 1,950 | 1,910 | 1,920 | 61,000 | 1,745.45 |
| 1992-09-16 | 1,980 | 1,980 | 1,910 | 1,950 | 25,000 | 1,772.73 |
| 1992-09-14 | 1,950 | 2,020 | 1,950 | 2,020 | 38,000 | 1,836.36 |
| 1992-09-11 | 1,940 | 1,950 | 1,900 | 1,940 | 104,000 | 1,763.64 |
| 1992-09-10 | 1,970 | 1,990 | 1,940 | 1,940 | 97,000 | 1,763.64 |
| 1992-09-09 | 1,980 | 1,980 | 1,970 | 1,970 | 30,000 | 1,790.91 |
| 1992-09-08 | 2,040 | 2,040 | 2,000 | 2,000 | 42,000 | 1,818.18 |
| 1992-09-07 | 2,080 | 2,090 | 2,040 | 2,040 | 27,000 | 1,854.55 |
| 1992-09-04 | 2,040 | 2,100 | 2,030 | 2,100 | 170,000 | 1,909.09 |
| 1992-09-03 | 1,930 | 1,980 | 1,930 | 1,980 | 29,000 | 1,800 |
| 1992-09-02 | 1,990 | 1,990 | 1,910 | 1,930 | 83,000 | 1,754.55 |
| 1992-09-01 | 2,040 | 2,040 | 2,000 | 2,030 | 54,000 | 1,845.45 |
| 1992-08-31 | 2,020 | 2,040 | 1,990 | 1,990 | 131,000 | 1,809.09 |
| 1992-08-28 | 1,920 | 2,040 | 1,920 | 1,990 | 211,000 | 1,809.09 |
| 1992-08-27 | 1,920 | 2,000 | 1,910 | 1,950 | 165,000 | 1,772.73 |
| 1992-08-26 | 1,890 | 1,920 | 1,860 | 1,860 | 69,000 | 1,690.91 |
| 1992-08-25 | 1,880 | 1,890 | 1,840 | 1,860 | 113,000 | 1,690.91 |
| 1992-08-24 | 1,850 | 1,940 | 1,850 | 1,880 | 182,000 | 1,709.09 |
| 1992-08-21 | 1,600 | 1,800 | 1,600 | 1,760 | 151,000 | 1,600 |
| 1992-08-20 | 1,520 | 1,640 | 1,520 | 1,600 | 179,000 | 1,454.55 |
| 1992-08-19 | 1,550 | 1,570 | 1,520 | 1,570 | 73,000 | 1,427.27 |
| 1992-08-18 | 1,520 | 1,520 | 1,500 | 1,500 | 50,000 | 1,363.64 |
| 1992-08-17 | 1,530 | 1,570 | 1,530 | 1,530 | 57,000 | 1,390.91 |
| 1992-08-14 | 1,500 | 1,540 | 1,490 | 1,540 | 48,000 | 1,400 |
| 1992-08-13 | 1,480 | 1,540 | 1,480 | 1,500 | 64,000 | 1,363.64 |
| 1992-08-12 | 1,470 | 1,500 | 1,470 | 1,480 | 90,000 | 1,345.45 |
| 1992-08-11 | 1,510 | 1,520 | 1,450 | 1,470 | 103,000 | 1,336.36 |
| 1992-08-10 | 1,600 | 1,600 | 1,500 | 1,500 | 64,000 | 1,363.64 |
| 1992-08-07 | 1,700 | 1,700 | 1,620 | 1,620 | 39,000 | 1,472.73 |
| 1992-08-06 | 1,700 | 1,730 | 1,690 | 1,700 | 122,000 | 1,545.45 |
| 1992-08-05 | 1,700 | 1,730 | 1,690 | 1,700 | 128,000 | 1,545.45 |
| 1992-08-04 | 1,700 | 1,720 | 1,680 | 1,680 | 45,000 | 1,527.27 |
| 1992-08-03 | 1,720 | 1,760 | 1,710 | 1,730 | 111,000 | 1,572.73 |
| 1992-07-31 | 1,750 | 1,760 | 1,710 | 1,750 | 121,000 | 1,590.91 |
| 1992-07-30 | 1,660 | 1,750 | 1,650 | 1,750 | 46,000 | 1,590.91 |
| 1992-07-29 | 1,750 | 1,750 | 1,650 | 1,650 | 132,000 | 1,500 |
| 1992-07-28 | 1,770 | 1,780 | 1,710 | 1,710 | 76,000 | 1,554.55 |
| 1992-07-27 | 1,910 | 1,940 | 1,800 | 1,800 | 79,000 | 1,636.36 |
| 1992-07-24 | 1,950 | 1,950 | 1,850 | 1,880 | 102,000 | 1,709.09 |
| 1992-07-23 | 1,910 | 1,980 | 1,910 | 1,970 | 110,000 | 1,790.91 |
| 1992-07-22 | 2,010 | 2,010 | 1,910 | 1,950 | 59,000 | 1,772.73 |
| 1992-07-21 | 1,930 | 1,980 | 1,910 | 1,980 | 125,000 | 1,800 |
| 1992-07-20 | 2,020 | 2,020 | 1,960 | 1,960 | 133,000 | 1,781.82 |
| 1992-07-17 | 2,090 | 2,110 | 2,090 | 2,100 | 82,000 | 1,909.09 |
| 1992-07-16 | 2,160 | 2,170 | 2,150 | 2,150 | 55,000 | 1,954.55 |
| 1992-07-15 | 2,160 | 2,170 | 2,160 | 2,160 | 98,000 | 1,963.64 |
| 1992-07-14 | 2,200 | 2,200 | 2,200 | 2,200 | 67,000 | 2,000 |
| 1992-07-13 | 2,170 | 2,200 | 2,170 | 2,200 | 38,000 | 2,000 |
| 1992-07-10 | 2,220 | 2,220 | 2,200 | 2,200 | 46,000 | 2,000 |
| 1992-07-09 | 2,250 | 2,250 | 2,220 | 2,220 | 99,000 | 2,018.18 |
| 1992-07-08 | 2,250 | 2,250 | 2,230 | 2,250 | 117,000 | 2,045.45 |
| 1992-07-07 | 2,260 | 2,270 | 2,260 | 2,260 | 16,000 | 2,054.55 |
| 1992-07-06 | 2,290 | 2,290 | 2,280 | 2,280 | 106,000 | 2,072.73 |
| 1992-07-03 | 2,250 | 2,320 | 2,240 | 2,280 | 213,000 | 2,072.73 |
| 1992-07-02 | 2,180 | 2,240 | 2,180 | 2,240 | 90,000 | 2,036.36 |
| 1992-07-01 | 2,190 | 2,190 | 2,150 | 2,170 | 162,000 | 1,972.73 |
| 1992-06-30 | 2,190 | 2,190 | 2,140 | 2,170 | 51,000 | 1,972.73 |
| 1992-06-29 | 2,140 | 2,160 | 2,130 | 2,160 | 38,000 | 1,963.64 |
| 1992-06-26 | 2,160 | 2,160 | 2,120 | 2,120 | 86,000 | 1,927.27 |
| 1992-06-25 | 2,110 | 2,160 | 2,100 | 2,150 | 120,000 | 1,954.55 |
| 1992-06-24 | 2,170 | 2,170 | 2,100 | 2,100 | 96,000 | 1,909.09 |
| 1992-06-23 | 2,150 | 2,170 | 2,140 | 2,170 | 70,000 | 1,972.73 |
| 1992-06-22 | 2,200 | 2,200 | 2,150 | 2,170 | 37,000 | 1,972.73 |
| 1992-06-19 | 2,200 | 2,200 | 2,170 | 2,170 | 43,000 | 1,972.73 |
| 1992-06-18 | 2,180 | 2,210 | 2,150 | 2,200 | 98,000 | 2,000 |
| 1992-06-17 | 2,250 | 2,260 | 2,210 | 2,210 | 175,000 | 2,009.09 |
| 1992-06-16 | 2,240 | 2,280 | 2,240 | 2,250 | 72,000 | 2,045.45 |
| 1992-06-15 | 2,290 | 2,290 | 2,240 | 2,240 | 65,000 | 2,036.36 |
| 1992-06-12 | 2,280 | 2,310 | 2,270 | 2,290 | 125,000 | 2,081.82 |
| 1992-06-11 | 2,290 | 2,310 | 2,260 | 2,300 | 80,000 | 2,090.91 |
| 1992-06-10 | 2,280 | 2,290 | 2,280 | 2,280 | 43,000 | 2,072.73 |
| 1992-06-09 | 2,250 | 2,280 | 2,240 | 2,280 | 21,000 | 2,072.73 |
| 1992-06-08 | 2,260 | 2,270 | 2,240 | 2,260 | 43,000 | 2,054.55 |
| 1992-06-05 | 2,300 | 2,300 | 2,280 | 2,300 | 51,000 | 2,090.91 |
| 1992-06-04 | 2,290 | 2,320 | 2,290 | 2,300 | 134,000 | 2,090.91 |
| 1992-06-03 | 2,270 | 2,300 | 2,270 | 2,300 | 62,000 | 2,090.91 |
| 1992-06-02 | 2,220 | 2,280 | 2,220 | 2,260 | 74,000 | 2,054.55 |
| 1992-06-01 | 2,250 | 2,280 | 2,240 | 2,240 | 152,000 | 2,036.36 |
| 1992-05-29 | 2,280 | 2,300 | 2,260 | 2,260 | 144,000 | 2,054.55 |
| 1992-05-28 | 2,330 | 2,330 | 2,260 | 2,260 | 73,000 | 2,054.55 |
| 1992-05-27 | 2,300 | 2,320 | 2,250 | 2,290 | 267,000 | 2,081.82 |
| 1992-05-26 | 2,320 | 2,330 | 2,290 | 2,290 | 140,000 | 2,081.82 |
| 1992-05-25 | 2,330 | 2,330 | 2,310 | 2,320 | 50,000 | 2,109.09 |
| 1992-05-22 | 2,340 | 2,340 | 2,300 | 2,320 | 241,000 | 2,109.09 |
| 1992-05-21 | 2,300 | 2,360 | 2,300 | 2,350 | 759,000 | 2,136.36 |
| 1992-05-20 | 2,250 | 2,300 | 2,250 | 2,270 | 391,000 | 2,063.64 |
| 1992-05-19 | 2,250 | 2,250 | 2,230 | 2,250 | 272,000 | 2,045.45 |
| 1992-05-18 | 2,220 | 2,240 | 2,210 | 2,220 | 39,000 | 2,018.18 |
| 1992-05-15 | 2,250 | 2,250 | 2,210 | 2,210 | 265,000 | 2,009.09 |
| 1992-05-14 | 2,250 | 2,260 | 2,220 | 2,230 | 201,000 | 2,027.27 |
| 1992-05-13 | 2,250 | 2,250 | 2,210 | 2,240 | 122,000 | 2,036.36 |
| 1992-05-12 | 2,240 | 2,250 | 2,200 | 2,210 | 157,000 | 2,009.09 |
| 1992-05-11 | 2,230 | 2,250 | 2,220 | 2,240 | 232,000 | 2,036.36 |
| 1992-05-08 | 2,240 | 2,250 | 2,190 | 2,190 | 268,000 | 1,990.91 |
| 1992-05-07 | 2,190 | 2,230 | 2,190 | 2,210 | 387,000 | 2,009.09 |
| 1992-05-06 | 2,170 | 2,210 | 2,150 | 2,190 | 720,000 | 1,990.91 |
| 1992-05-01 | 2,100 | 2,140 | 2,100 | 2,130 | 277,000 | 1,936.36 |
| 1992-04-30 | 2,100 | 2,100 | 2,060 | 2,090 | 326,000 | 1,900 |
| 1992-04-28 | 2,050 | 2,100 | 2,030 | 2,100 | 77,000 | 1,909.09 |
| 1992-04-27 | 2,070 | 2,070 | 2,020 | 2,020 | 81,000 | 1,836.36 |
| 1992-04-24 | 2,100 | 2,120 | 2,070 | 2,080 | 73,000 | 1,890.91 |
| 1992-04-23 | 2,040 | 2,070 | 2,040 | 2,070 | 39,000 | 1,881.82 |
| 1992-04-22 | 2,000 | 2,010 | 2,000 | 2,000 | 61,000 | 1,818.18 |
| 1992-04-21 | 2,020 | 2,030 | 2,000 | 2,000 | 129,000 | 1,818.18 |
| 1992-04-20 | 2,130 | 2,130 | 2,020 | 2,020 | 58,000 | 1,836.36 |
| 1992-04-17 | 2,150 | 2,150 | 2,100 | 2,100 | 96,000 | 1,909.09 |
| 1992-04-16 | 2,110 | 2,150 | 2,090 | 2,150 | 121,000 | 1,954.55 |
| 1992-04-15 | 2,040 | 2,080 | 2,030 | 2,080 | 67,000 | 1,890.91 |
| 1992-04-14 | 2,000 | 2,030 | 2,000 | 2,000 | 49,000 | 1,818.18 |
| 1992-04-13 | 2,080 | 2,080 | 2,000 | 2,000 | 75,000 | 1,818.18 |
| 1992-04-10 | 1,970 | 2,080 | 1,970 | 2,000 | 105,000 | 1,818.18 |
| 1992-04-09 | 1,880 | 1,940 | 1,850 | 1,910 | 126,000 | 1,736.36 |
| 1992-04-08 | 2,080 | 2,080 | 1,870 | 1,880 | 278,000 | 1,709.09 |
| 1992-04-07 | 2,120 | 2,130 | 2,100 | 2,100 | 87,000 | 1,909.09 |
| 1992-04-06 | 2,110 | 2,120 | 2,100 | 2,100 | 31,000 | 1,909.09 |
| 1992-04-03 | 2,110 | 2,130 | 2,070 | 2,100 | 116,000 | 1,909.09 |
| 1992-04-02 | 2,150 | 2,150 | 2,050 | 2,090 | 183,000 | 1,900 |
| 1992-04-01 | 2,180 | 2,180 | 2,080 | 2,100 | 257,000 | 1,909.09 |
| 1992-03-31 | 2,150 | 2,200 | 2,110 | 2,150 | 153,000 | 1,954.55 |
| 1992-03-30 | 2,080 | 2,150 | 2,080 | 2,150 | 59,000 | 1,954.55 |
| 1992-03-27 | 2,080 | 2,100 | 2,070 | 2,090 | 37,000 | 1,900 |
| 1992-03-26 | 2,080 | 2,100 | 2,080 | 2,090 | 61,000 | 1,900 |
| 1992-03-25 | 1,980 | 2,070 | 1,980 | 2,050 | 231,000 | 1,863.64 |
| 1992-03-24 | 2,100 | 2,100 | 2,010 | 2,010 | 192,000 | 1,827.27 |
| 1992-03-23 | 2,150 | 2,170 | 2,100 | 2,100 | 197,000 | 1,909.09 |
| 1992-03-19 | 2,080 | 2,170 | 2,080 | 2,150 | 416,000 | 1,954.55 |
| 1992-03-18 | 2,080 | 2,110 | 2,070 | 2,070 | 336,000 | 1,881.82 |
| 1992-03-17 | 2,100 | 2,110 | 2,070 | 2,100 | 85,000 | 1,909.09 |
| 1992-03-16 | 2,130 | 2,130 | 2,070 | 2,090 | 145,000 | 1,900 |
| 1992-03-13 | 2,180 | 2,200 | 2,130 | 2,140 | 223,000 | 1,945.45 |
| 1992-03-12 | 2,210 | 2,210 | 2,150 | 2,180 | 154,000 | 1,981.82 |
| 1992-03-11 | 2,280 | 2,280 | 2,200 | 2,210 | 120,000 | 2,009.09 |
| 1992-03-10 | 2,300 | 2,320 | 2,290 | 2,320 | 129,000 | 2,109.09 |
| 1992-03-09 | 2,330 | 2,330 | 2,300 | 2,300 | 46,000 | 2,090.91 |
| 1992-03-06 | 2,300 | 2,380 | 2,300 | 2,320 | 37,000 | 2,109.09 |
| 1992-03-05 | 2,340 | 2,390 | 2,300 | 2,300 | 97,000 | 2,090.91 |
| 1992-03-04 | 2,340 | 2,340 | 2,300 | 2,300 | 149,000 | 2,090.91 |
| 1992-03-03 | 2,370 | 2,380 | 2,350 | 2,350 | 87,000 | 2,136.36 |
| 1992-03-02 | 2,360 | 2,390 | 2,350 | 2,380 | 45,000 | 2,163.64 |
| 1992-02-28 | 2,390 | 2,390 | 2,350 | 2,360 | 83,000 | 2,145.45 |
| 1992-02-27 | 2,390 | 2,390 | 2,380 | 2,380 | 34,000 | 2,163.64 |
| 1992-02-26 | 2,350 | 2,390 | 2,340 | 2,360 | 87,000 | 2,145.45 |
| 1992-02-25 | 2,360 | 2,380 | 2,360 | 2,360 | 23,000 | 2,145.45 |
| 1992-02-21 | 2,400 | 2,440 | 2,400 | 2,440 | 62,000 | 2,218.18 |
| 1992-02-20 | 2,400 | 2,400 | 2,380 | 2,400 | 117,000 | 2,181.82 |
| 1992-02-19 | 2,410 | 2,420 | 2,400 | 2,400 | 70,000 | 2,181.82 |
| 1992-02-18 | 2,370 | 2,470 | 2,360 | 2,440 | 241,000 | 2,218.18 |
| 1992-02-17 | 2,350 | 2,370 | 2,330 | 2,370 | 90,000 | 2,154.55 |
| 1992-02-14 | 2,470 | 2,470 | 2,360 | 2,370 | 108,000 | 2,154.55 |
| 1992-02-13 | 2,520 | 2,520 | 2,420 | 2,440 | 93,000 | 2,218.18 |
| 1992-02-12 | 2,540 | 2,550 | 2,520 | 2,530 | 78,000 | 2,300 |
| 1992-02-10 | 2,570 | 2,600 | 2,570 | 2,580 | 64,000 | 2,345.45 |
| 1992-02-07 | 2,600 | 2,630 | 2,570 | 2,610 | 131,000 | 2,372.73 |
| 1992-02-06 | 2,570 | 2,620 | 2,570 | 2,610 | 211,000 | 2,372.73 |
| 1992-02-05 | 2,560 | 2,570 | 2,540 | 2,570 | 76,000 | 2,336.36 |
| 1992-02-04 | 2,550 | 2,570 | 2,540 | 2,570 | 180,000 | 2,336.36 |
| 1992-02-03 | 2,480 | 2,550 | 2,460 | 2,550 | 83,000 | 2,318.18 |
| 1992-01-31 | 2,410 | 2,490 | 2,370 | 2,480 | 246,000 | 2,254.55 |
| 1992-01-30 | 2,360 | 2,450 | 2,360 | 2,410 | 88,000 | 2,190.91 |
| 1992-01-29 | 2,340 | 2,340 | 2,310 | 2,330 | 91,000 | 2,118.18 |
| 1992-01-28 | 2,310 | 2,340 | 2,290 | 2,330 | 59,000 | 2,118.18 |
| 1992-01-27 | 2,330 | 2,340 | 2,250 | 2,290 | 94,000 | 2,081.82 |
| 1992-01-24 | 2,380 | 2,380 | 2,350 | 2,380 | 99,000 | 2,163.64 |
| 1992-01-23 | 2,390 | 2,390 | 2,340 | 2,380 | 223,000 | 2,163.64 |
| 1992-01-22 | 2,350 | 2,380 | 2,310 | 2,310 | 168,000 | 2,100 |
| 1992-01-21 | 2,300 | 2,320 | 2,300 | 2,320 | 121,000 | 2,109.09 |
| 1992-01-20 | 2,390 | 2,390 | 2,280 | 2,310 | 68,000 | 2,100 |
| 1992-01-17 | 2,400 | 2,400 | 2,340 | 2,350 | 198,000 | 2,136.36 |
| 1992-01-16 | 2,530 | 2,530 | 2,400 | 2,420 | 152,000 | 2,200 |
| 1992-01-14 | 2,530 | 2,540 | 2,450 | 2,500 | 275,000 | 2,272.73 |
| 1992-01-13 | 2,670 | 2,670 | 2,500 | 2,520 | 180,000 | 2,290.91 |
| 1992-01-10 | 2,700 | 2,700 | 2,630 | 2,630 | 126,000 | 2,390.91 |
| 1992-01-09 | 2,680 | 2,710 | 2,670 | 2,710 | 174,000 | 2,463.64 |
| 1992-01-08 | 2,700 | 2,710 | 2,680 | 2,710 | 183,000 | 2,463.64 |
| 1992-01-07 | 2,700 | 2,710 | 2,670 | 2,700 | 84,000 | 2,454.55 |
| 1992-01-06 | 2,700 | 2,710 | 2,700 | 2,700 | 78,000 | 2,454.55 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
