1973 NECネッツエスアイ(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 | 1,800 | 1,800 | 1,760 | 1,770 | 13,300 | 406.34 |
| 1992-12-29 | 1,800 | 1,810 | 1,790 | 1,800 | 10,200 | 413.22 |
| 1992-12-28 | 1,760 | 1,820 | 1,760 | 1,810 | 19,600 | 415.52 |
| 1992-12-25 | 1,820 | 1,840 | 1,760 | 1,790 | 32,900 | 410.93 |
| 1992-12-24 | 1,790 | 1,820 | 1,790 | 1,790 | 12,200 | 410.93 |
| 1992-12-22 | 1,830 | 1,860 | 1,800 | 1,820 | 53,000 | 417.82 |
| 1992-12-21 | 1,850 | 1,870 | 1,820 | 1,850 | 25,800 | 424.70 |
| 1992-12-18 | 1,810 | 1,860 | 1,800 | 1,850 | 39,300 | 424.70 |
| 1992-12-17 | 1,790 | 1,820 | 1,780 | 1,790 | 26,000 | 410.93 |
| 1992-12-16 | 1,810 | 1,830 | 1,790 | 1,800 | 47,300 | 413.22 |
| 1992-12-15 | 1,820 | 1,830 | 1,760 | 1,830 | 44,600 | 420.11 |
| 1992-12-14 | 1,850 | 1,870 | 1,800 | 1,830 | 29,200 | 420.11 |
| 1992-12-11 | 1,840 | 1,890 | 1,810 | 1,880 | 98,700 | 431.59 |
| 1992-12-10 | 1,890 | 1,910 | 1,840 | 1,850 | 236,200 | 424.70 |
| 1992-12-09 | 1,860 | 1,950 | 1,850 | 1,910 | 382,600 | 438.48 |
| 1992-12-08 | 1,690 | 1,790 | 1,680 | 1,780 | 169,400 | 408.63 |
| 1992-12-07 | 1,620 | 1,670 | 1,600 | 1,670 | 26,200 | 383.38 |
| 1992-12-04 | 1,610 | 1,630 | 1,580 | 1,610 | 23,400 | 369.61 |
| 1992-12-03 | 1,570 | 1,610 | 1,560 | 1,610 | 73,400 | 369.61 |
| 1992-12-02 | 1,550 | 1,590 | 1,530 | 1,550 | 22,500 | 355.83 |
| 1992-12-01 | 1,550 | 1,560 | 1,500 | 1,550 | 19,900 | 355.83 |
| 1992-11-30 | 1,560 | 1,560 | 1,520 | 1,540 | 10,700 | 353.54 |
| 1992-11-27 | 1,560 | 1,570 | 1,520 | 1,550 | 21,100 | 355.83 |
| 1992-11-26 | 1,500 | 1,610 | 1,500 | 1,540 | 51,600 | 353.54 |
| 1992-11-25 | 1,450 | 1,490 | 1,450 | 1,480 | 9,600 | 339.76 |
| 1992-11-24 | 1,420 | 1,420 | 1,410 | 1,420 | 9,900 | 325.99 |
| 1992-11-20 | 1,400 | 1,450 | 1,390 | 1,430 | 7,200 | 328.28 |
| 1992-11-19 | 1,400 | 1,440 | 1,400 | 1,430 | 15,100 | 328.28 |
| 1992-11-18 | 1,320 | 1,400 | 1,320 | 1,400 | 15,900 | 321.40 |
| 1992-11-17 | 1,300 | 1,330 | 1,300 | 1,320 | 6,400 | 303.03 |
| 1992-11-16 | 1,320 | 1,320 | 1,290 | 1,290 | 4,800 | 296.14 |
| 1992-11-13 | 1,290 | 1,320 | 1,250 | 1,300 | 28,300 | 298.44 |
| 1992-11-12 | 1,260 | 1,280 | 1,240 | 1,270 | 13,200 | 291.55 |
| 1992-11-11 | 1,310 | 1,360 | 1,300 | 1,300 | 14,900 | 298.44 |
| 1992-11-10 | 1,310 | 1,330 | 1,300 | 1,330 | 11,900 | 305.33 |
| 1992-11-09 | 1,400 | 1,400 | 1,350 | 1,350 | 6,700 | 309.92 |
| 1992-11-06 | 1,410 | 1,410 | 1,400 | 1,400 | 9,300 | 321.40 |
| 1992-11-05 | 1,420 | 1,430 | 1,400 | 1,400 | 18,700 | 321.40 |
| 1992-11-04 | 1,420 | 1,440 | 1,410 | 1,420 | 8,300 | 325.99 |
| 1992-11-02 | 1,470 | 1,470 | 1,400 | 1,400 | 7,700 | 321.40 |
| 1992-10-30 | 1,590 | 1,590 | 1,500 | 1,500 | 21,400 | 344.35 |
| 1992-10-29 | 1,580 | 1,590 | 1,560 | 1,590 | 4,000 | 365.01 |
| 1992-10-28 | 1,600 | 1,600 | 1,580 | 1,580 | 4,700 | 362.72 |
| 1992-10-27 | 1,600 | 1,620 | 1,590 | 1,620 | 5,600 | 371.90 |
| 1992-10-26 | 1,610 | 1,630 | 1,560 | 1,560 | 6,600 | 358.13 |
| 1992-10-23 | 1,630 | 1,640 | 1,600 | 1,620 | 7,000 | 371.90 |
| 1992-10-22 | 1,590 | 1,640 | 1,590 | 1,640 | 1,000 | 376.49 |
| 1992-10-21 | 1,600 | 1,630 | 1,590 | 1,590 | 8,000 | 365.01 |
| 1992-10-20 | 1,600 | 1,650 | 1,590 | 1,650 | 3,900 | 378.79 |
| 1992-10-19 | 1,620 | 1,660 | 1,600 | 1,600 | 20,400 | 367.31 |
| 1992-10-16 | 1,650 | 1,690 | 1,590 | 1,630 | 16,400 | 374.20 |
| 1992-10-15 | 1,600 | 1,610 | 1,600 | 1,610 | 1,600 | 369.61 |
| 1992-10-14 | 1,600 | 1,630 | 1,600 | 1,630 | 2,500 | 374.20 |
| 1992-10-13 | 1,680 | 1,680 | 1,600 | 1,610 | 6,500 | 369.61 |
| 1992-10-12 | 1,610 | 1,620 | 1,590 | 1,590 | 10,600 | 365.01 |
| 1992-10-09 | 1,620 | 1,630 | 1,610 | 1,630 | 4,500 | 374.20 |
| 1992-10-08 | 1,620 | 1,640 | 1,610 | 1,620 | 5,000 | 371.90 |
| 1992-10-07 | 1,610 | 1,700 | 1,610 | 1,650 | 24,700 | 378.79 |
| 1992-10-06 | 1,610 | 1,620 | 1,610 | 1,610 | 19,700 | 369.61 |
| 1992-10-05 | 1,620 | 1,690 | 1,610 | 1,610 | 3,900 | 369.61 |
| 1992-10-02 | 1,680 | 1,700 | 1,640 | 1,650 | 7,600 | 378.79 |
| 1992-10-01 | 1,670 | 1,710 | 1,650 | 1,680 | 7,600 | 385.68 |
| 1992-09-30 | 1,670 | 1,680 | 1,650 | 1,650 | 3,600 | 378.79 |
| 1992-09-29 | 1,700 | 1,710 | 1,690 | 1,700 | 3,700 | 390.27 |
| 1992-09-28 | 1,730 | 1,730 | 1,670 | 1,670 | 2,600 | 383.38 |
| 1992-09-25 | 1,680 | 1,750 | 1,680 | 1,730 | 20,300 | 397.15 |
| 1992-09-24 | 1,730 | 1,740 | 1,690 | 1,720 | 8,300 | 394.86 |
| 1992-09-22 | 1,610 | 1,700 | 1,610 | 1,650 | 11,100 | 378.79 |
| 1992-09-21 | 1,690 | 1,690 | 1,610 | 1,630 | 13,400 | 374.20 |
| 1992-09-18 | 1,700 | 1,700 | 1,620 | 1,650 | 12,900 | 378.79 |
| 1992-09-17 | 1,690 | 1,700 | 1,650 | 1,700 | 7,700 | 390.27 |
| 1992-09-16 | 1,700 | 1,700 | 1,650 | 1,700 | 8,600 | 390.27 |
| 1992-09-14 | 1,700 | 1,740 | 1,680 | 1,720 | 44,700 | 394.86 |
| 1992-09-11 | 1,720 | 1,750 | 1,700 | 1,700 | 31,700 | 390.27 |
| 1992-09-10 | 1,700 | 1,740 | 1,660 | 1,720 | 40,300 | 394.86 |
| 1992-09-09 | 1,640 | 1,700 | 1,610 | 1,650 | 6,700 | 378.79 |
| 1992-09-08 | 1,680 | 1,700 | 1,640 | 1,640 | 14,400 | 376.49 |
| 1992-09-07 | 1,740 | 1,740 | 1,680 | 1,680 | 25,700 | 385.68 |
| 1992-09-04 | 1,700 | 1,740 | 1,690 | 1,700 | 18,200 | 390.27 |
| 1992-09-03 | 1,590 | 1,610 | 1,580 | 1,600 | 18,300 | 367.31 |
| 1992-09-02 | 1,710 | 1,720 | 1,580 | 1,600 | 31,000 | 367.31 |
| 1992-09-01 | 1,700 | 1,750 | 1,690 | 1,730 | 29,900 | 397.15 |
| 1992-08-31 | 1,700 | 1,720 | 1,680 | 1,720 | 24,500 | 394.86 |
| 1992-08-28 | 1,570 | 1,750 | 1,570 | 1,740 | 48,500 | 399.45 |
| 1992-08-27 | 1,500 | 1,630 | 1,480 | 1,600 | 23,700 | 367.31 |
| 1992-08-26 | 1,490 | 1,580 | 1,460 | 1,480 | 26,000 | 339.76 |
| 1992-08-25 | 1,490 | 1,490 | 1,440 | 1,480 | 24,600 | 339.76 |
| 1992-08-24 | 1,350 | 1,500 | 1,350 | 1,490 | 45,500 | 342.06 |
| 1992-08-21 | 1,240 | 1,240 | 1,230 | 1,240 | 14,100 | 284.67 |
| 1992-08-20 | 1,090 | 1,170 | 1,060 | 1,170 | 35,500 | 268.60 |
| 1992-08-19 | 1,070 | 1,080 | 1,060 | 1,080 | 22,700 | 247.93 |
| 1992-08-18 | 1,170 | 1,170 | 1,050 | 1,050 | 17,200 | 241.05 |
| 1992-08-17 | 1,170 | 1,200 | 1,150 | 1,150 | 10,400 | 264 |
| 1992-08-14 | 1,160 | 1,160 | 1,150 | 1,160 | 7,400 | 266.30 |
| 1992-08-13 | 1,160 | 1,160 | 1,140 | 1,160 | 9,200 | 266.30 |
| 1992-08-12 | 1,110 | 1,150 | 1,100 | 1,150 | 22,000 | 264 |
| 1992-08-11 | 1,200 | 1,200 | 1,100 | 1,130 | 28,300 | 259.41 |
| 1992-08-10 | 1,320 | 1,320 | 1,200 | 1,200 | 12,300 | 275.48 |
| 1992-08-07 | 1,350 | 1,350 | 1,300 | 1,300 | 14,200 | 298.44 |
| 1992-08-06 | 1,350 | 1,360 | 1,320 | 1,350 | 14,500 | 309.92 |
| 1992-08-05 | 1,370 | 1,370 | 1,300 | 1,340 | 7,200 | 307.62 |
| 1992-08-04 | 1,400 | 1,400 | 1,380 | 1,390 | 3,200 | 319.10 |
| 1992-08-03 | 1,400 | 1,420 | 1,400 | 1,400 | 5,200 | 321.40 |
| 1992-07-31 | 1,420 | 1,420 | 1,400 | 1,400 | 8,900 | 321.40 |
| 1992-07-30 | 1,420 | 1,430 | 1,390 | 1,400 | 10,200 | 321.40 |
| 1992-07-29 | 1,520 | 1,520 | 1,450 | 1,450 | 4,500 | 332.87 |
| 1992-07-28 | 1,460 | 1,540 | 1,460 | 1,540 | 5,000 | 353.54 |
| 1992-07-27 | 1,470 | 1,480 | 1,460 | 1,460 | 11,000 | 335.17 |
| 1992-07-24 | 1,480 | 1,480 | 1,450 | 1,450 | 6,800 | 332.87 |
| 1992-07-23 | 1,470 | 1,490 | 1,460 | 1,480 | 9,300 | 339.76 |
| 1992-07-22 | 1,590 | 1,590 | 1,500 | 1,500 | 6,200 | 344.35 |
| 1992-07-21 | 1,600 | 1,600 | 1,590 | 1,590 | 6,700 | 365.01 |
| 1992-07-20 | 1,610 | 1,620 | 1,610 | 1,610 | 2,900 | 369.61 |
| 1992-07-17 | 1,650 | 1,650 | 1,620 | 1,620 | 8,800 | 371.90 |
| 1992-07-16 | 1,670 | 1,670 | 1,660 | 1,660 | 12,000 | 381.08 |
| 1992-07-15 | 1,670 | 1,680 | 1,670 | 1,680 | 3,200 | 385.68 |
| 1992-07-14 | 1,680 | 1,690 | 1,670 | 1,690 | 14,100 | 387.97 |
| 1992-07-13 | 1,660 | 1,700 | 1,660 | 1,680 | 7,900 | 385.68 |
| 1992-07-10 | 1,660 | 1,670 | 1,640 | 1,660 | 32,600 | 381.08 |
| 1992-07-09 | 1,680 | 1,680 | 1,660 | 1,660 | 8,300 | 381.08 |
| 1992-07-08 | 1,700 | 1,700 | 1,680 | 1,680 | 3,600 | 385.68 |
| 1992-07-07 | 1,700 | 1,730 | 1,680 | 1,680 | 3,400 | 385.68 |
| 1992-07-06 | 1,730 | 1,730 | 1,690 | 1,700 | 14,700 | 390.27 |
| 1992-07-03 | 1,750 | 1,760 | 1,730 | 1,730 | 20,100 | 397.15 |
| 1992-07-02 | 1,700 | 1,780 | 1,700 | 1,750 | 3,500 | 401.75 |
| 1992-07-01 | 1,730 | 1,740 | 1,620 | 1,670 | 11,800 | 383.38 |
| 1992-06-30 | 1,780 | 1,780 | 1,730 | 1,750 | 10,300 | 401.75 |
| 1992-06-29 | 1,780 | 1,780 | 1,750 | 1,750 | 11,400 | 401.75 |
| 1992-06-26 | 1,800 | 1,810 | 1,780 | 1,780 | 5,200 | 408.63 |
| 1992-06-25 | 1,850 | 1,850 | 1,780 | 1,800 | 20,500 | 413.22 |
| 1992-06-24 | 1,840 | 1,840 | 1,800 | 1,820 | 15,900 | 417.82 |
| 1992-06-23 | 1,790 | 1,800 | 1,780 | 1,780 | 3,400 | 408.63 |
| 1992-06-22 | 1,800 | 1,810 | 1,780 | 1,800 | 23,700 | 413.22 |
| 1992-06-19 | 1,800 | 1,830 | 1,800 | 1,800 | 6,600 | 413.22 |
| 1992-06-18 | 1,800 | 1,830 | 1,800 | 1,800 | 6,600 | 413.22 |
| 1992-06-17 | 1,810 | 1,850 | 1,780 | 1,850 | 89,300 | 424.70 |
| 1992-06-16 | 1,780 | 1,810 | 1,750 | 1,810 | 28,100 | 415.52 |
| 1992-06-15 | 1,770 | 1,780 | 1,750 | 1,760 | 18,100 | 404.04 |
| 1992-06-12 | 1,760 | 1,760 | 1,740 | 1,740 | 22,800 | 399.45 |
| 1992-06-11 | 1,730 | 1,740 | 1,730 | 1,730 | 5,600 | 397.15 |
| 1992-06-10 | 1,740 | 1,740 | 1,720 | 1,730 | 6,800 | 397.15 |
| 1992-06-09 | 1,740 | 1,750 | 1,730 | 1,730 | 22,700 | 397.15 |
| 1992-06-08 | 1,750 | 1,750 | 1,730 | 1,740 | 4,800 | 399.45 |
| 1992-06-05 | 1,790 | 1,800 | 1,730 | 1,750 | 19,000 | 401.75 |
| 1992-06-04 | 1,800 | 1,800 | 1,780 | 1,780 | 3,600 | 408.63 |
| 1992-06-03 | 1,820 | 1,820 | 1,790 | 1,790 | 38,500 | 410.93 |
| 1992-06-02 | 1,790 | 1,810 | 1,790 | 1,790 | 3,900 | 410.93 |
| 1992-06-01 | 1,830 | 1,830 | 1,770 | 1,790 | 40,700 | 410.93 |
| 1992-05-29 | 1,830 | 1,830 | 1,820 | 1,830 | 8,000 | 420.11 |
| 1992-05-28 | 1,810 | 1,850 | 1,800 | 1,820 | 107,600 | 417.82 |
| 1992-05-27 | 1,810 | 1,860 | 1,810 | 1,810 | 14,500 | 415.52 |
| 1992-05-26 | 1,890 | 1,890 | 1,810 | 1,810 | 11,900 | 415.52 |
| 1992-05-25 | 1,850 | 1,890 | 1,850 | 1,890 | 2,100 | 433.88 |
| 1992-05-22 | 1,850 | 1,870 | 1,820 | 1,820 | 11,300 | 417.82 |
| 1992-05-21 | 1,880 | 1,890 | 1,850 | 1,850 | 7,600 | 424.70 |
| 1992-05-20 | 1,910 | 1,940 | 1,880 | 1,880 | 13,900 | 431.59 |
| 1992-05-19 | 1,910 | 1,910 | 1,900 | 1,910 | 14,700 | 438.48 |
| 1992-05-18 | 1,900 | 1,910 | 1,900 | 1,900 | 13,000 | 436.18 |
| 1992-05-15 | 1,950 | 1,950 | 1,880 | 1,880 | 18,500 | 431.59 |
| 1992-05-14 | 1,960 | 1,990 | 1,910 | 1,960 | 172,600 | 449.95 |
| 1992-05-13 | 1,900 | 1,960 | 1,880 | 1,960 | 213,700 | 449.95 |
| 1992-05-12 | 1,800 | 1,890 | 1,790 | 1,880 | 36,100 | 431.59 |
| 1992-05-11 | 1,790 | 1,800 | 1,770 | 1,790 | 21,500 | 410.93 |
| 1992-05-08 | 1,750 | 1,790 | 1,750 | 1,790 | 19,600 | 410.93 |
| 1992-05-07 | 1,750 | 1,750 | 1,730 | 1,750 | 8,400 | 401.75 |
| 1992-05-06 | 1,750 | 1,750 | 1,700 | 1,720 | 5,200 | 394.86 |
| 1992-05-01 | 1,730 | 1,740 | 1,720 | 1,740 | 3,400 | 399.45 |
| 1992-04-30 | 1,720 | 1,740 | 1,720 | 1,730 | 6,200 | 397.15 |
| 1992-04-28 | 1,720 | 1,750 | 1,720 | 1,720 | 7,400 | 394.86 |
| 1992-04-27 | 1,720 | 1,750 | 1,700 | 1,720 | 6,900 | 394.86 |
| 1992-04-24 | 1,750 | 1,770 | 1,710 | 1,710 | 9,400 | 392.56 |
| 1992-04-23 | 1,720 | 1,730 | 1,700 | 1,710 | 35,400 | 392.56 |
| 1992-04-22 | 1,710 | 1,730 | 1,690 | 1,720 | 15,300 | 394.86 |
| 1992-04-21 | 1,720 | 1,720 | 1,680 | 1,680 | 7,400 | 385.68 |
| 1992-04-20 | 1,770 | 1,770 | 1,690 | 1,690 | 20,500 | 387.97 |
| 1992-04-17 | 1,760 | 1,790 | 1,750 | 1,790 | 22,100 | 410.93 |
| 1992-04-16 | 1,730 | 1,740 | 1,700 | 1,700 | 22,300 | 390.27 |
| 1992-04-15 | 1,700 | 1,730 | 1,680 | 1,700 | 21,200 | 390.27 |
| 1992-04-14 | 1,730 | 1,730 | 1,660 | 1,680 | 11,800 | 385.68 |
| 1992-04-13 | 1,800 | 1,800 | 1,720 | 1,750 | 14,600 | 401.75 |
| 1992-04-10 | 1,600 | 1,740 | 1,600 | 1,740 | 15,600 | 399.45 |
| 1992-04-09 | 1,590 | 1,660 | 1,590 | 1,600 | 8,600 | 367.31 |
| 1992-04-08 | 1,650 | 1,670 | 1,600 | 1,600 | 20,500 | 367.31 |
| 1992-04-07 | 1,780 | 1,790 | 1,710 | 1,740 | 10,600 | 399.45 |
| 1992-04-06 | 1,690 | 1,760 | 1,650 | 1,760 | 19,600 | 404.04 |
| 1992-04-03 | 1,750 | 1,750 | 1,640 | 1,640 | 28,800 | 376.49 |
| 1992-04-02 | 1,790 | 1,810 | 1,730 | 1,750 | 12,800 | 401.75 |
| 1992-04-01 | 1,950 | 1,980 | 1,760 | 1,760 | 72,300 | 404.04 |
| 1992-03-31 | 2,020 | 2,020 | 1,900 | 1,950 | 19,200 | 447.66 |
| 1992-03-30 | 2,030 | 2,030 | 2,000 | 2,000 | 2,100 | 459.14 |
| 1992-03-27 | 2,040 | 2,040 | 2,000 | 2,040 | 3,000 | 468.32 |
| 1992-03-26 | 1,950 | 2,040 | 1,950 | 2,040 | 7,500 | 468.32 |
| 1992-03-25 | 2,070 | 2,140 | 2,070 | 2,120 | 20,600 | 442.44 |
| 1992-03-24 | 2,090 | 2,090 | 2,050 | 2,050 | 27,500 | 427.83 |
| 1992-03-23 | 2,070 | 2,090 | 2,060 | 2,090 | 33,200 | 436.18 |
| 1992-03-19 | 2,050 | 2,140 | 2,030 | 2,030 | 52,900 | 423.66 |
| 1992-03-18 | 2,300 | 2,300 | 2,000 | 2,050 | 31,300 | 427.83 |
| 1992-03-17 | 2,380 | 2,390 | 2,300 | 2,300 | 12,000 | 480.01 |
| 1992-03-16 | 2,460 | 2,460 | 2,400 | 2,400 | 16,800 | 500.88 |
| 1992-03-13 | 2,490 | 2,490 | 2,460 | 2,460 | 6,500 | 513.40 |
| 1992-03-12 | 2,450 | 2,460 | 2,450 | 2,460 | 8,100 | 513.40 |
| 1992-03-11 | 2,480 | 2,480 | 2,470 | 2,470 | 4,300 | 515.49 |
| 1992-03-10 | 2,490 | 2,490 | 2,460 | 2,490 | 7,300 | 519.66 |
| 1992-03-09 | 2,460 | 2,460 | 2,450 | 2,460 | 7,400 | 513.40 |
| 1992-03-06 | 2,490 | 2,490 | 2,460 | 2,460 | 12,700 | 513.40 |
| 1992-03-05 | 2,490 | 2,490 | 2,450 | 2,480 | 12,100 | 517.57 |
| 1992-03-04 | 2,450 | 2,450 | 2,430 | 2,450 | 3,100 | 511.31 |
| 1992-03-03 | 2,390 | 2,420 | 2,390 | 2,410 | 66,800 | 502.96 |
| 1992-03-02 | 2,420 | 2,440 | 2,410 | 2,410 | 27,200 | 502.96 |
| 1992-02-28 | 2,440 | 2,450 | 2,410 | 2,450 | 43,300 | 511.31 |
| 1992-02-27 | 2,470 | 2,470 | 2,410 | 2,450 | 30,700 | 511.31 |
| 1992-02-26 | 2,520 | 2,530 | 2,410 | 2,470 | 32,500 | 515.49 |
| 1992-02-25 | 2,520 | 2,570 | 2,510 | 2,550 | 8,200 | 532.18 |
| 1992-02-24 | 2,500 | 2,530 | 2,450 | 2,480 | 19,000 | 517.57 |
| 1992-02-21 | 2,570 | 2,570 | 2,500 | 2,540 | 17,600 | 530.09 |
| 1992-02-20 | 2,450 | 2,570 | 2,450 | 2,540 | 18,100 | 530.09 |
| 1992-02-19 | 2,320 | 2,400 | 2,300 | 2,400 | 7,700 | 500.88 |
| 1992-02-18 | 2,300 | 2,340 | 2,290 | 2,310 | 11,800 | 482.09 |
| 1992-02-17 | 2,320 | 2,330 | 2,280 | 2,300 | 22,300 | 480.01 |
| 1992-02-14 | 2,420 | 2,420 | 2,350 | 2,400 | 5,800 | 500.88 |
| 1992-02-13 | 2,460 | 2,470 | 2,400 | 2,400 | 7,400 | 500.88 |
| 1992-02-12 | 2,500 | 2,500 | 2,470 | 2,480 | 6,100 | 517.57 |
| 1992-02-10 | 2,520 | 2,520 | 2,460 | 2,510 | 28,300 | 523.83 |
| 1992-02-07 | 2,650 | 2,650 | 2,520 | 2,520 | 16,100 | 525.92 |
| 1992-02-06 | 2,580 | 2,680 | 2,550 | 2,650 | 15,300 | 553.05 |
| 1992-02-05 | 2,610 | 2,650 | 2,590 | 2,600 | 6,800 | 542.62 |
| 1992-02-04 | 2,630 | 2,660 | 2,600 | 2,600 | 17,500 | 542.62 |
| 1992-02-03 | 2,550 | 2,630 | 2,550 | 2,600 | 11,900 | 542.62 |
| 1992-01-31 | 2,490 | 2,610 | 2,480 | 2,510 | 24,000 | 523.83 |
| 1992-01-30 | 2,400 | 2,490 | 2,400 | 2,450 | 16,700 | 511.31 |
| 1992-01-29 | 2,500 | 2,500 | 2,360 | 2,360 | 10,000 | 492.53 |
| 1992-01-28 | 2,400 | 2,510 | 2,400 | 2,500 | 12,300 | 521.75 |
| 1992-01-27 | 2,370 | 2,370 | 2,350 | 2,360 | 2,200 | 492.53 |
| 1992-01-24 | 2,310 | 2,360 | 2,300 | 2,330 | 8,500 | 486.27 |
| 1992-01-23 | 2,260 | 2,290 | 2,250 | 2,270 | 3,900 | 473.75 |
| 1992-01-22 | 2,150 | 2,250 | 2,150 | 2,220 | 9,900 | 463.31 |
| 1992-01-21 | 2,150 | 2,190 | 2,140 | 2,150 | 3,900 | 448.70 |
| 1992-01-20 | 2,200 | 2,200 | 2,180 | 2,200 | 2,100 | 459.14 |
| 1992-01-17 | 2,240 | 2,240 | 2,120 | 2,120 | 5,800 | 442.44 |
| 1992-01-16 | 2,280 | 2,280 | 2,200 | 2,240 | 5,000 | 467.49 |
| 1992-01-14 | 2,250 | 2,280 | 2,250 | 2,250 | 5,900 | 469.57 |
| 1992-01-13 | 2,330 | 2,330 | 2,270 | 2,270 | 5,300 | 473.75 |
| 1992-01-10 | 2,370 | 2,370 | 2,300 | 2,370 | 11,800 | 494.62 |
| 1992-01-09 | 2,440 | 2,450 | 2,400 | 2,400 | 3,300 | 500.88 |
| 1992-01-08 | 2,500 | 2,520 | 2,450 | 2,470 | 15,200 | 515.49 |
| 1992-01-07 | 2,580 | 2,580 | 2,500 | 2,500 | 12,000 | 521.75 |
| 1992-01-06 | 2,600 | 2,600 | 2,580 | 2,580 | 4,400 | 538.44 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
