3593 (株)ホギメディカル 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 | 6,660 | 6,660 | 6,650 | 6,650 | 2,000 | 2,409.42 |
| 1992-12-29 | 6,700 | 6,700 | 6,600 | 6,600 | 15,000 | 2,391.30 |
| 1992-12-28 | 6,710 | 6,720 | 6,700 | 6,700 | 6,000 | 2,427.54 |
| 1992-12-25 | 6,800 | 6,800 | 6,710 | 6,800 | 9,000 | 2,463.77 |
| 1992-12-24 | 6,760 | 6,800 | 6,760 | 6,800 | 5,000 | 2,463.77 |
| 1992-12-22 | 6,800 | 6,850 | 6,780 | 6,800 | 40,000 | 2,463.77 |
| 1992-12-21 | 6,780 | 6,780 | 6,770 | 6,780 | 23,000 | 2,456.52 |
| 1992-12-18 | 6,780 | 6,780 | 6,750 | 6,770 | 20,000 | 2,452.90 |
| 1992-12-17 | 6,740 | 6,740 | 6,680 | 6,700 | 6,000 | 2,427.54 |
| 1992-12-16 | 6,570 | 6,790 | 6,570 | 6,700 | 70,000 | 2,427.54 |
| 1992-12-15 | 6,500 | 6,510 | 6,480 | 6,490 | 16,000 | 2,351.45 |
| 1992-12-14 | 6,570 | 6,570 | 6,500 | 6,500 | 9,000 | 2,355.07 |
| 1992-12-11 | 6,580 | 6,600 | 6,490 | 6,600 | 44,000 | 2,391.30 |
| 1992-12-10 | 6,470 | 6,590 | 6,470 | 6,590 | 39,000 | 2,387.68 |
| 1992-12-09 | 6,460 | 6,500 | 6,450 | 6,450 | 27,000 | 2,336.96 |
| 1992-12-08 | 6,360 | 6,490 | 6,360 | 6,440 | 19,000 | 2,333.33 |
| 1992-12-07 | 6,530 | 6,530 | 6,450 | 6,450 | 22,000 | 2,336.96 |
| 1992-12-04 | 6,510 | 6,580 | 6,510 | 6,530 | 19,000 | 2,365.94 |
| 1992-12-03 | 6,670 | 6,670 | 6,600 | 6,610 | 13,000 | 2,394.93 |
| 1992-12-02 | 6,560 | 6,680 | 6,550 | 6,680 | 48,000 | 2,420.29 |
| 1992-12-01 | 6,610 | 6,610 | 6,580 | 6,580 | 12,000 | 2,384.06 |
| 1992-11-30 | 6,700 | 6,700 | 6,610 | 6,610 | 4,000 | 2,394.93 |
| 1992-11-27 | 6,620 | 6,630 | 6,620 | 6,630 | 7,000 | 2,402.17 |
| 1992-11-26 | 6,600 | 6,700 | 6,600 | 6,700 | 5,000 | 2,427.54 |
| 1992-11-25 | 6,560 | 6,570 | 6,510 | 6,570 | 30,000 | 2,380.43 |
| 1992-11-24 | 6,500 | 6,650 | 6,500 | 6,600 | 13,000 | 2,391.30 |
| 1992-11-20 | 6,510 | 6,510 | 6,500 | 6,500 | 21,000 | 2,355.07 |
| 1992-11-19 | 6,560 | 6,600 | 6,510 | 6,510 | 23,000 | 2,358.70 |
| 1992-11-18 | 6,500 | 6,590 | 6,500 | 6,550 | 22,000 | 2,373.19 |
| 1992-11-17 | 6,600 | 6,650 | 6,550 | 6,550 | 12,000 | 2,373.19 |
| 1992-11-16 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 | 2,413.04 |
| 1992-11-13 | 6,670 | 6,670 | 6,570 | 6,660 | 8,000 | 2,413.04 |
| 1992-11-12 | 6,690 | 6,720 | 6,600 | 6,670 | 40,000 | 2,416.67 |
| 1992-11-11 | 6,740 | 6,770 | 6,700 | 6,770 | 40,000 | 2,452.90 |
| 1992-11-10 | 6,630 | 6,750 | 6,630 | 6,750 | 43,000 | 2,445.65 |
| 1992-11-09 | 6,690 | 6,690 | 6,600 | 6,630 | 19,000 | 2,402.17 |
| 1992-11-06 | 6,750 | 6,910 | 6,690 | 6,690 | 69,000 | 2,423.91 |
| 1992-11-05 | 6,580 | 6,690 | 6,550 | 6,690 | 26,000 | 2,423.91 |
| 1992-11-04 | 6,490 | 6,570 | 6,490 | 6,570 | 10,000 | 2,380.43 |
| 1992-11-02 | 6,420 | 6,430 | 6,360 | 6,420 | 19,000 | 2,326.09 |
| 1992-10-30 | 6,500 | 6,570 | 6,410 | 6,450 | 31,000 | 2,336.96 |
| 1992-10-29 | 6,480 | 6,550 | 6,450 | 6,550 | 18,000 | 2,373.19 |
| 1992-10-28 | 6,420 | 6,490 | 6,420 | 6,450 | 30,000 | 2,336.96 |
| 1992-10-27 | 6,570 | 6,570 | 6,420 | 6,420 | 8,000 | 2,326.09 |
| 1992-10-26 | 6,610 | 6,610 | 6,500 | 6,570 | 16,000 | 2,380.43 |
| 1992-10-23 | 6,640 | 6,750 | 6,600 | 6,690 | 80,000 | 2,423.91 |
| 1992-10-22 | 6,500 | 6,600 | 6,400 | 6,600 | 77,000 | 2,391.30 |
| 1992-10-21 | 6,350 | 6,400 | 6,350 | 6,400 | 24,000 | 2,318.84 |
| 1992-10-20 | 6,350 | 6,350 | 6,300 | 6,350 | 23,000 | 2,300.72 |
| 1992-10-19 | 6,300 | 6,350 | 6,300 | 6,350 | 22,000 | 2,300.72 |
| 1992-10-16 | 6,300 | 6,350 | 6,260 | 6,260 | 7,000 | 2,268.12 |
| 1992-10-15 | 6,350 | 6,350 | 6,300 | 6,310 | 6,000 | 2,286.23 |
| 1992-10-12 | 6,400 | 6,400 | 6,300 | 6,300 | 8,000 | 2,282.61 |
| 1992-10-09 | 6,340 | 6,390 | 6,300 | 6,310 | 16,000 | 2,286.23 |
| 1992-10-08 | 6,200 | 6,300 | 6,200 | 6,300 | 15,000 | 2,282.61 |
| 1992-10-07 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 | 2,282.61 |
| 1992-10-06 | 6,260 | 6,300 | 6,260 | 6,300 | 18,000 | 2,282.61 |
| 1992-10-05 | 6,280 | 6,280 | 6,270 | 6,270 | 3,000 | 2,271.74 |
| 1992-10-02 | 6,280 | 6,280 | 6,280 | 6,280 | 1,000 | 2,275.36 |
| 1992-10-01 | 6,290 | 6,300 | 6,290 | 6,300 | 4,000 | 2,282.61 |
| 1992-09-30 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 2,282.61 |
| 1992-09-29 | 6,350 | 6,350 | 6,340 | 6,350 | 15,000 | 2,300.72 |
| 1992-09-28 | 6,200 | 6,400 | 6,200 | 6,350 | 30,000 | 2,300.72 |
| 1992-09-25 | 5,890 | 6,100 | 5,890 | 6,100 | 27,000 | 2,210.15 |
| 1992-09-24 | 6,020 | 6,020 | 6,000 | 6,000 | 4,000 | 2,173.91 |
| 1992-09-22 | 6,000 | 6,000 | 5,950 | 6,000 | 11,000 | 2,173.91 |
| 1992-09-21 | 5,910 | 6,100 | 5,910 | 6,000 | 9,000 | 2,173.91 |
| 1992-09-18 | 5,960 | 5,990 | 5,950 | 5,970 | 28,000 | 2,163.04 |
| 1992-09-17 | 5,970 | 5,970 | 5,950 | 5,950 | 21,000 | 2,155.80 |
| 1992-09-16 | 5,990 | 5,990 | 5,980 | 5,980 | 4,000 | 2,166.67 |
| 1992-09-14 | 6,000 | 6,000 | 5,990 | 5,990 | 8,000 | 2,170.29 |
| 1992-09-11 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 | 2,173.91 |
| 1992-09-10 | 6,090 | 6,090 | 6,000 | 6,000 | 14,000 | 2,173.91 |
| 1992-09-09 | 6,090 | 6,090 | 6,090 | 6,090 | 3,000 | 2,206.52 |
| 1992-09-08 | 6,050 | 6,090 | 6,050 | 6,090 | 13,000 | 2,206.52 |
| 1992-09-07 | 6,000 | 6,100 | 5,990 | 6,100 | 19,000 | 2,210.15 |
| 1992-09-04 | 6,100 | 6,100 | 5,990 | 6,090 | 32,000 | 2,206.52 |
| 1992-09-03 | 6,110 | 6,110 | 6,070 | 6,080 | 18,000 | 2,202.90 |
| 1992-09-02 | 6,000 | 6,080 | 6,000 | 6,080 | 8,000 | 2,202.90 |
| 1992-09-01 | 6,180 | 6,180 | 6,000 | 6,080 | 18,000 | 2,202.90 |
| 1992-08-31 | 6,000 | 6,080 | 6,000 | 6,080 | 28,000 | 2,202.90 |
| 1992-08-28 | 5,900 | 6,000 | 5,880 | 6,000 | 36,000 | 2,173.91 |
| 1992-08-27 | 5,640 | 5,860 | 5,640 | 5,850 | 35,000 | 2,119.57 |
| 1992-08-26 | 5,730 | 5,730 | 5,730 | 5,730 | 2,000 | 2,076.09 |
| 1992-08-25 | 5,880 | 5,890 | 5,850 | 5,880 | 38,000 | 2,130.43 |
| 1992-08-24 | 5,880 | 5,880 | 5,800 | 5,810 | 28,000 | 2,105.07 |
| 1992-08-20 | 5,000 | 5,100 | 5,000 | 5,080 | 45,000 | 1,840.58 |
| 1992-08-19 | 5,100 | 5,200 | 4,950 | 4,950 | 36,000 | 1,793.48 |
| 1992-08-18 | 5,100 | 5,200 | 5,100 | 5,200 | 5,000 | 1,884.06 |
| 1992-08-17 | 5,200 | 5,300 | 5,100 | 5,100 | 12,000 | 1,847.83 |
| 1992-08-14 | 5,400 | 5,450 | 5,300 | 5,300 | 34,000 | 1,920.29 |
| 1992-08-13 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 | 1,992.75 |
| 1992-08-12 | 5,580 | 5,580 | 5,580 | 5,580 | 2,000 | 2,021.74 |
| 1992-08-11 | 5,580 | 5,580 | 5,550 | 5,580 | 26,000 | 2,021.74 |
| 1992-08-10 | 5,600 | 5,600 | 5,500 | 5,580 | 12,000 | 2,021.74 |
| 1992-08-07 | 5,700 | 5,700 | 5,600 | 5,600 | 9,000 | 2,028.99 |
| 1992-08-06 | 5,660 | 5,700 | 5,660 | 5,700 | 2,000 | 2,065.22 |
| 1992-08-05 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 2,050.72 |
| 1992-08-04 | 5,650 | 5,650 | 5,650 | 5,650 | 4,000 | 2,047.10 |
| 1992-08-03 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 2,047.10 |
| 1992-07-31 | 5,540 | 5,650 | 5,540 | 5,650 | 7,000 | 2,047.10 |
| 1992-07-30 | 5,570 | 5,570 | 5,500 | 5,500 | 5,000 | 1,992.75 |
| 1992-07-29 | 5,750 | 5,750 | 5,550 | 5,550 | 6,000 | 2,010.87 |
| 1992-07-28 | 5,750 | 5,750 | 5,750 | 5,750 | 11,000 | 2,083.33 |
| 1992-07-27 | 5,900 | 5,900 | 5,750 | 5,750 | 5,000 | 2,083.33 |
| 1992-07-24 | 5,750 | 5,750 | 5,750 | 5,750 | 4,000 | 2,083.33 |
| 1992-07-23 | 5,710 | 5,800 | 5,710 | 5,800 | 4,000 | 2,101.45 |
| 1992-07-22 | 5,900 | 5,900 | 5,810 | 5,810 | 11,000 | 2,105.07 |
| 1992-07-21 | 5,950 | 6,000 | 5,900 | 6,000 | 25,000 | 2,173.91 |
| 1992-07-20 | 6,000 | 6,050 | 6,000 | 6,000 | 13,000 | 2,173.91 |
| 1992-07-17 | 6,090 | 6,100 | 6,050 | 6,100 | 11,000 | 2,210.15 |
| 1992-07-16 | 6,150 | 6,150 | 6,100 | 6,150 | 3,000 | 2,228.26 |
| 1992-07-15 | 6,150 | 6,150 | 6,150 | 6,150 | 14,000 | 2,228.26 |
| 1992-07-14 | 6,170 | 6,200 | 6,170 | 6,170 | 32,000 | 2,235.51 |
| 1992-07-10 | 6,230 | 6,230 | 6,080 | 6,150 | 31,000 | 2,228.26 |
| 1992-07-09 | 6,300 | 6,300 | 6,120 | 6,120 | 30,000 | 2,217.39 |
| 1992-07-08 | 6,300 | 6,300 | 6,260 | 6,260 | 21,000 | 2,268.12 |
| 1992-07-07 | 6,310 | 6,350 | 6,310 | 6,350 | 4,000 | 2,300.72 |
| 1992-07-06 | 6,360 | 6,360 | 6,300 | 6,300 | 20,000 | 2,282.61 |
| 1992-07-03 | 6,260 | 6,420 | 6,260 | 6,410 | 29,000 | 2,322.46 |
| 1992-07-02 | 6,300 | 6,300 | 6,200 | 6,260 | 36,000 | 2,268.12 |
| 1992-07-01 | 6,200 | 6,200 | 6,100 | 6,200 | 12,000 | 2,246.38 |
| 1992-06-30 | 6,190 | 6,200 | 6,190 | 6,200 | 6,000 | 2,246.38 |
| 1992-06-29 | 6,190 | 6,190 | 6,100 | 6,190 | 9,000 | 2,242.75 |
| 1992-06-26 | 6,190 | 6,190 | 6,190 | 6,190 | 11,000 | 2,242.75 |
| 1992-06-25 | 6,130 | 6,190 | 6,110 | 6,190 | 11,000 | 2,242.75 |
| 1992-06-24 | 6,200 | 6,200 | 6,120 | 6,130 | 24,000 | 2,221.01 |
| 1992-06-23 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 | 2,246.38 |
| 1992-06-22 | 6,300 | 6,300 | 6,200 | 6,200 | 16,000 | 2,246.38 |
| 1992-06-19 | 6,300 | 6,300 | 6,200 | 6,200 | 27,000 | 2,246.38 |
| 1992-06-18 | 6,290 | 6,300 | 6,200 | 6,200 | 26,000 | 2,246.38 |
| 1992-06-17 | 6,300 | 6,300 | 6,300 | 6,300 | 18,000 | 2,282.61 |
| 1992-06-16 | 6,390 | 6,390 | 6,300 | 6,300 | 32,000 | 2,282.61 |
| 1992-06-15 | 6,390 | 6,390 | 6,300 | 6,310 | 11,000 | 2,286.23 |
| 1992-06-12 | 6,400 | 6,400 | 6,370 | 6,370 | 6,000 | 2,307.97 |
| 1992-06-11 | 6,400 | 6,400 | 6,330 | 6,400 | 18,000 | 2,318.84 |
| 1992-06-10 | 6,490 | 6,490 | 6,360 | 6,400 | 30,000 | 2,318.84 |
| 1992-06-09 | 6,300 | 6,400 | 6,300 | 6,400 | 25,000 | 2,318.84 |
| 1992-06-08 | 6,370 | 6,370 | 6,300 | 6,300 | 24,000 | 2,282.61 |
| 1992-06-05 | 6,360 | 6,360 | 6,300 | 6,300 | 13,000 | 2,282.61 |
| 1992-06-04 | 6,320 | 6,320 | 6,300 | 6,300 | 21,000 | 2,282.61 |
| 1992-06-03 | 6,300 | 6,350 | 6,300 | 6,320 | 36,000 | 2,289.85 |
| 1992-06-02 | 6,300 | 6,350 | 6,300 | 6,350 | 11,000 | 2,300.72 |
| 1992-06-01 | 6,310 | 6,350 | 6,310 | 6,350 | 7,000 | 2,300.72 |
| 1992-05-29 | 6,300 | 6,500 | 6,300 | 6,500 | 18,000 | 2,355.07 |
| 1992-05-28 | 6,280 | 6,310 | 6,280 | 6,300 | 6,000 | 2,282.61 |
| 1992-05-27 | 6,310 | 6,350 | 6,280 | 6,280 | 20,000 | 2,275.36 |
| 1992-05-26 | 6,300 | 6,350 | 6,300 | 6,300 | 40,000 | 2,282.61 |
| 1992-05-25 | 6,300 | 6,300 | 6,200 | 6,300 | 22,000 | 2,282.61 |
| 1992-05-22 | 6,500 | 6,500 | 6,300 | 6,350 | 12,000 | 2,300.72 |
| 1992-05-21 | 6,400 | 6,540 | 6,400 | 6,500 | 15,000 | 2,355.07 |
| 1992-05-20 | 6,550 | 6,580 | 6,410 | 6,500 | 16,000 | 2,355.07 |
| 1992-05-19 | 6,480 | 6,500 | 6,400 | 6,500 | 21,000 | 2,355.07 |
| 1992-05-18 | 6,200 | 6,450 | 6,200 | 6,450 | 12,000 | 2,336.96 |
| 1992-05-15 | 6,400 | 6,420 | 6,110 | 6,110 | 25,000 | 2,213.77 |
| 1992-05-14 | 6,590 | 6,590 | 6,400 | 6,400 | 22,000 | 2,318.84 |
| 1992-05-13 | 6,550 | 6,650 | 6,470 | 6,540 | 85,000 | 2,369.57 |
| 1992-05-12 | 6,240 | 6,400 | 6,190 | 6,360 | 56,000 | 2,304.35 |
| 1992-05-11 | 6,300 | 6,300 | 6,160 | 6,190 | 37,000 | 2,242.75 |
| 1992-05-08 | 6,200 | 6,300 | 6,160 | 6,280 | 16,000 | 2,275.36 |
| 1992-05-07 | 6,200 | 6,200 | 6,050 | 6,100 | 19,000 | 2,210.15 |
| 1992-05-06 | 6,150 | 6,200 | 6,150 | 6,200 | 8,000 | 2,246.38 |
| 1992-05-01 | 6,100 | 6,150 | 6,060 | 6,150 | 16,000 | 2,228.26 |
| 1992-04-30 | 6,150 | 6,150 | 6,050 | 6,100 | 6,000 | 2,210.15 |
| 1992-04-28 | 6,150 | 6,240 | 6,150 | 6,200 | 14,000 | 2,246.38 |
| 1992-04-27 | 6,240 | 6,300 | 6,200 | 6,250 | 10,000 | 2,264.49 |
| 1992-04-24 | 6,200 | 6,270 | 6,200 | 6,210 | 9,000 | 2,250 |
| 1992-04-23 | 6,240 | 6,240 | 6,130 | 6,200 | 21,000 | 2,246.38 |
| 1992-04-22 | 6,220 | 6,220 | 6,140 | 6,150 | 14,000 | 2,228.26 |
| 1992-04-21 | 6,070 | 6,120 | 6,030 | 6,120 | 15,000 | 2,217.39 |
| 1992-04-20 | 6,400 | 6,410 | 6,010 | 6,070 | 55,000 | 2,199.28 |
| 1992-04-17 | 6,270 | 6,400 | 6,200 | 6,400 | 37,000 | 2,318.84 |
| 1992-04-16 | 6,300 | 6,300 | 6,170 | 6,170 | 6,000 | 2,235.51 |
| 1992-04-15 | 6,100 | 6,300 | 6,100 | 6,300 | 15,000 | 2,282.61 |
| 1992-04-14 | 5,900 | 6,000 | 5,860 | 6,000 | 10,000 | 2,173.91 |
| 1992-04-13 | 5,860 | 5,900 | 5,860 | 5,900 | 5,000 | 2,137.68 |
| 1992-04-10 | 5,740 | 5,740 | 5,740 | 5,740 | 1,000 | 2,079.71 |
| 1992-04-09 | 5,700 | 5,770 | 5,700 | 5,730 | 8,000 | 2,076.09 |
| 1992-04-08 | 5,650 | 5,700 | 5,650 | 5,700 | 14,000 | 2,065.22 |
| 1992-04-07 | 5,710 | 5,910 | 5,710 | 5,800 | 14,000 | 2,101.45 |
| 1992-04-06 | 5,690 | 5,740 | 5,690 | 5,700 | 7,000 | 2,065.22 |
| 1992-04-03 | 5,810 | 5,900 | 5,600 | 5,690 | 37,000 | 2,061.59 |
| 1992-04-02 | 6,000 | 6,000 | 5,700 | 5,800 | 36,000 | 2,101.45 |
| 1992-04-01 | 6,410 | 6,410 | 6,400 | 6,400 | 2,000 | 2,318.84 |
| 1992-03-31 | 6,530 | 6,540 | 6,500 | 6,500 | 4,000 | 2,355.07 |
| 1992-03-30 | 6,550 | 6,550 | 6,490 | 6,540 | 16,000 | 2,369.57 |
| 1992-03-27 | 6,510 | 6,600 | 6,500 | 6,560 | 42,000 | 2,376.81 |
| 1992-03-26 | 6,400 | 6,470 | 6,400 | 6,470 | 47,000 | 2,344.20 |
| 1992-03-25 | 7,550 | 7,650 | 7,480 | 7,650 | 34,000 | 2,132.11 |
| 1992-03-24 | 7,550 | 7,550 | 7,500 | 7,550 | 20,000 | 2,104.24 |
| 1992-03-23 | 7,350 | 7,550 | 7,350 | 7,550 | 33,000 | 2,104.24 |
| 1992-03-19 | 7,200 | 7,350 | 7,200 | 7,350 | 25,000 | 2,048.49 |
| 1992-03-18 | 7,100 | 7,200 | 7,100 | 7,200 | 22,000 | 2,006.69 |
| 1992-03-17 | 7,160 | 7,160 | 7,060 | 7,100 | 16,000 | 1,978.82 |
| 1992-03-16 | 7,250 | 7,250 | 7,160 | 7,160 | 12,000 | 1,995.54 |
| 1992-03-13 | 7,300 | 7,350 | 7,260 | 7,300 | 18,000 | 2,034.56 |
| 1992-03-12 | 7,390 | 7,390 | 7,330 | 7,330 | 11,000 | 2,042.92 |
| 1992-03-11 | 7,400 | 7,400 | 7,350 | 7,390 | 9,000 | 2,059.64 |
| 1992-03-10 | 7,480 | 7,480 | 7,350 | 7,400 | 32,000 | 2,062.43 |
| 1992-03-09 | 7,500 | 7,500 | 7,410 | 7,450 | 11,000 | 2,076.37 |
| 1992-03-06 | 7,300 | 7,400 | 7,300 | 7,400 | 13,000 | 2,062.43 |
| 1992-03-05 | 7,420 | 7,420 | 7,200 | 7,270 | 47,000 | 2,026.20 |
| 1992-03-04 | 7,700 | 7,700 | 7,590 | 7,600 | 34,000 | 2,118.17 |
| 1992-03-03 | 8,000 | 8,000 | 7,800 | 7,800 | 46,000 | 2,173.91 |
| 1992-03-02 | 8,110 | 8,110 | 7,960 | 8,000 | 25,000 | 2,229.65 |
| 1992-02-28 | 8,200 | 8,210 | 8,100 | 8,110 | 42,000 | 2,260.31 |
| 1992-02-27 | 8,290 | 8,300 | 8,200 | 8,250 | 50,000 | 2,299.33 |
| 1992-02-26 | 7,860 | 8,290 | 7,850 | 8,290 | 82,000 | 2,310.48 |
| 1992-02-25 | 7,790 | 7,830 | 7,650 | 7,830 | 27,000 | 2,182.27 |
| 1992-02-24 | 7,940 | 7,940 | 7,780 | 7,790 | 40,000 | 2,171.13 |
| 1992-02-21 | 7,730 | 7,940 | 7,730 | 7,910 | 108,000 | 2,204.57 |
| 1992-02-20 | 7,290 | 7,630 | 7,290 | 7,630 | 141,000 | 2,126.53 |
| 1992-02-19 | 6,980 | 7,260 | 6,980 | 7,250 | 55,000 | 2,020.62 |
| 1992-02-18 | 6,960 | 7,150 | 6,900 | 7,000 | 107,000 | 1,950.95 |
| 1992-02-17 | 6,960 | 7,000 | 6,950 | 6,950 | 90,000 | 1,937.01 |
| 1992-02-14 | 7,210 | 7,210 | 6,950 | 6,960 | 142,000 | 1,939.80 |
| 1992-02-13 | 7,450 | 7,560 | 7,430 | 7,510 | 194,000 | 2,093.09 |
| 1992-02-12 | 7,260 | 7,390 | 7,190 | 7,370 | 59,000 | 2,054.07 |
| 1992-02-10 | 7,240 | 7,290 | 7,170 | 7,260 | 47,000 | 2,023.41 |
| 1992-02-07 | 7,000 | 7,310 | 6,960 | 7,300 | 100,000 | 2,034.56 |
| 1992-02-06 | 7,000 | 7,050 | 6,950 | 7,000 | 88,000 | 1,950.95 |
| 1992-02-05 | 7,020 | 7,150 | 6,980 | 7,000 | 147,000 | 1,950.95 |
| 1992-02-04 | 6,740 | 7,020 | 6,640 | 6,980 | 245,000 | 1,945.37 |
| 1992-02-03 | 6,770 | 6,780 | 6,620 | 6,700 | 110,000 | 1,867.34 |
| 1992-01-31 | 6,770 | 6,790 | 6,630 | 6,750 | 164,000 | 1,881.27 |
| 1992-01-30 | 6,600 | 6,780 | 6,590 | 6,740 | 188,000 | 1,878.48 |
| 1992-01-29 | 6,360 | 6,570 | 6,320 | 6,510 | 45,000 | 1,814.38 |
| 1992-01-28 | 6,220 | 6,340 | 6,220 | 6,260 | 75,000 | 1,744.70 |
| 1992-01-27 | 6,230 | 6,230 | 6,120 | 6,160 | 72,000 | 1,716.83 |
| 1992-01-24 | 6,230 | 6,240 | 6,100 | 6,160 | 21,000 | 1,716.83 |
| 1992-01-23 | 6,210 | 6,350 | 6,150 | 6,150 | 91,000 | 1,714.05 |
| 1992-01-22 | 6,000 | 6,250 | 6,000 | 6,200 | 88,000 | 1,727.98 |
| 1992-01-21 | 5,860 | 6,050 | 5,850 | 5,900 | 32,000 | 1,644.37 |
| 1992-01-20 | 6,090 | 6,200 | 5,900 | 5,960 | 30,000 | 1,661.09 |
| 1992-01-17 | 6,230 | 6,230 | 6,050 | 6,090 | 180,000 | 1,697.32 |
| 1992-01-16 | 6,620 | 6,620 | 6,330 | 6,330 | 41,000 | 1,764.21 |
| 1992-01-14 | 6,290 | 6,660 | 6,280 | 6,530 | 132,000 | 1,819.96 |
| 1992-01-13 | 6,280 | 6,310 | 6,210 | 6,250 | 36,000 | 1,741.92 |
| 1992-01-10 | 6,400 | 6,450 | 6,250 | 6,440 | 135,000 | 1,794.87 |
| 1992-01-09 | 6,050 | 6,450 | 6,030 | 6,430 | 162,000 | 1,792.08 |
| 1992-01-08 | 5,810 | 6,100 | 5,810 | 6,050 | 123,000 | 1,686.18 |
| 1992-01-07 | 5,760 | 5,800 | 5,710 | 5,800 | 72,000 | 1,616.50 |
| 1992-01-06 | 5,700 | 5,720 | 5,660 | 5,660 | 21,000 | 1,577.48 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株