4186 東京応化工業(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 | 3,290 | 3,310 | 3,270 | 3,270 | 38,000 | 1,090 |
| 1992-12-29 | 3,300 | 3,310 | 3,270 | 3,290 | 23,000 | 1,096.67 |
| 1992-12-28 | 3,340 | 3,340 | 3,340 | 3,340 | 7,000 | 1,113.33 |
| 1992-12-25 | 3,350 | 3,380 | 3,310 | 3,370 | 84,000 | 1,123.33 |
| 1992-12-24 | 3,430 | 3,450 | 3,300 | 3,300 | 144,000 | 1,100 |
| 1992-12-22 | 3,430 | 3,430 | 3,380 | 3,430 | 212,000 | 1,143.33 |
| 1992-12-21 | 3,350 | 3,390 | 3,320 | 3,380 | 219,000 | 1,126.67 |
| 1992-12-18 | 3,280 | 3,390 | 3,280 | 3,280 | 483,000 | 1,093.33 |
| 1992-12-17 | 3,190 | 3,290 | 3,190 | 3,260 | 447,000 | 1,086.67 |
| 1992-12-16 | 3,140 | 3,200 | 3,140 | 3,180 | 36,000 | 1,060 |
| 1992-12-15 | 3,100 | 3,140 | 3,100 | 3,140 | 29,000 | 1,046.67 |
| 1992-12-14 | 3,180 | 3,180 | 3,130 | 3,140 | 49,000 | 1,046.67 |
| 1992-12-11 | 3,060 | 3,220 | 3,060 | 3,200 | 171,000 | 1,066.67 |
| 1992-12-10 | 3,130 | 3,140 | 3,050 | 3,100 | 156,000 | 1,033.33 |
| 1992-12-09 | 3,040 | 3,160 | 3,040 | 3,150 | 138,000 | 1,050 |
| 1992-12-08 | 3,000 | 3,000 | 2,950 | 2,960 | 42,000 | 986.67 |
| 1992-12-07 | 3,010 | 3,010 | 3,000 | 3,000 | 15,000 | 1,000 |
| 1992-12-04 | 3,000 | 3,040 | 3,000 | 3,020 | 10,000 | 1,006.67 |
| 1992-12-03 | 3,060 | 3,070 | 3,010 | 3,040 | 39,000 | 1,013.33 |
| 1992-12-02 | 3,000 | 3,100 | 2,960 | 3,060 | 129,000 | 1,020 |
| 1992-12-01 | 3,100 | 3,110 | 3,000 | 3,050 | 119,000 | 1,016.67 |
| 1992-11-30 | 2,970 | 3,050 | 2,970 | 3,050 | 118,000 | 1,016.67 |
| 1992-11-27 | 2,990 | 3,000 | 2,970 | 2,970 | 182,000 | 990 |
| 1992-11-26 | 2,880 | 3,020 | 2,880 | 3,000 | 198,000 | 1,000 |
| 1992-11-25 | 2,820 | 2,830 | 2,810 | 2,820 | 38,000 | 940 |
| 1992-11-24 | 2,710 | 2,750 | 2,710 | 2,740 | 31,000 | 913.33 |
| 1992-11-20 | 2,720 | 2,790 | 2,720 | 2,790 | 23,000 | 930 |
| 1992-11-19 | 2,730 | 2,730 | 2,680 | 2,680 | 19,000 | 893.33 |
| 1992-11-18 | 2,640 | 2,650 | 2,620 | 2,650 | 28,000 | 883.33 |
| 1992-11-17 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 873.33 |
| 1992-11-13 | 2,610 | 2,650 | 2,610 | 2,630 | 20,000 | 876.67 |
| 1992-11-12 | 2,590 | 2,650 | 2,590 | 2,650 | 23,000 | 883.33 |
| 1992-11-11 | 2,600 | 2,600 | 2,590 | 2,590 | 14,000 | 863.33 |
| 1992-11-10 | 2,600 | 2,600 | 2,570 | 2,570 | 9,000 | 856.67 |
| 1992-11-09 | 2,560 | 2,600 | 2,550 | 2,600 | 40,000 | 866.67 |
| 1992-11-06 | 2,550 | 2,600 | 2,550 | 2,570 | 45,000 | 856.67 |
| 1992-11-05 | 2,560 | 2,570 | 2,560 | 2,570 | 2,000 | 856.67 |
| 1992-11-04 | 2,660 | 2,710 | 2,600 | 2,600 | 44,000 | 866.67 |
| 1992-11-02 | 2,670 | 2,680 | 2,630 | 2,630 | 21,000 | 876.67 |
| 1992-10-30 | 2,720 | 2,720 | 2,680 | 2,680 | 24,000 | 893.33 |
| 1992-10-29 | 2,760 | 2,770 | 2,750 | 2,760 | 56,000 | 920 |
| 1992-10-28 | 2,760 | 2,760 | 2,750 | 2,750 | 18,000 | 916.67 |
| 1992-10-27 | 2,760 | 2,770 | 2,760 | 2,760 | 12,000 | 920 |
| 1992-10-26 | 2,750 | 2,770 | 2,750 | 2,750 | 10,000 | 916.67 |
| 1992-10-23 | 2,760 | 2,790 | 2,760 | 2,790 | 3,000 | 930 |
| 1992-10-22 | 2,760 | 2,760 | 2,760 | 2,760 | 6,000 | 920 |
| 1992-10-20 | 2,860 | 2,860 | 2,730 | 2,730 | 14,000 | 910 |
| 1992-10-19 | 2,890 | 2,890 | 2,840 | 2,840 | 13,000 | 946.67 |
| 1992-10-16 | 2,900 | 2,910 | 2,860 | 2,860 | 35,000 | 953.33 |
| 1992-10-15 | 2,870 | 2,900 | 2,850 | 2,890 | 47,000 | 963.33 |
| 1992-10-14 | 2,800 | 2,830 | 2,800 | 2,830 | 48,000 | 943.33 |
| 1992-10-13 | 2,800 | 2,850 | 2,760 | 2,760 | 46,000 | 920 |
| 1992-10-12 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 936.67 |
| 1992-10-09 | 2,800 | 2,800 | 2,760 | 2,800 | 25,000 | 933.33 |
| 1992-10-08 | 2,760 | 2,800 | 2,750 | 2,760 | 43,000 | 920 |
| 1992-10-07 | 2,770 | 2,820 | 2,760 | 2,760 | 37,000 | 920 |
| 1992-10-06 | 2,780 | 2,780 | 2,770 | 2,770 | 4,000 | 923.33 |
| 1992-10-05 | 2,800 | 2,810 | 2,800 | 2,810 | 17,000 | 936.67 |
| 1992-10-02 | 2,760 | 2,770 | 2,760 | 2,770 | 10,000 | 923.33 |
| 1992-10-01 | 2,760 | 2,760 | 2,750 | 2,760 | 44,000 | 920 |
| 1992-09-30 | 2,750 | 2,770 | 2,750 | 2,770 | 9,000 | 923.33 |
| 1992-09-29 | 2,740 | 2,760 | 2,740 | 2,750 | 47,000 | 916.67 |
| 1992-09-28 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 920 |
| 1992-09-25 | 2,800 | 2,800 | 2,760 | 2,760 | 28,000 | 920 |
| 1992-09-24 | 2,760 | 2,780 | 2,760 | 2,770 | 63,000 | 923.33 |
| 1992-09-22 | 2,720 | 2,740 | 2,720 | 2,740 | 21,000 | 913.33 |
| 1992-09-21 | 2,740 | 2,760 | 2,720 | 2,720 | 16,000 | 906.67 |
| 1992-09-18 | 2,720 | 2,720 | 2,720 | 2,720 | 36,000 | 906.67 |
| 1992-09-17 | 2,670 | 2,700 | 2,670 | 2,700 | 15,000 | 900 |
| 1992-09-16 | 2,650 | 2,670 | 2,630 | 2,670 | 27,000 | 890 |
| 1992-09-11 | 2,600 | 2,630 | 2,600 | 2,610 | 35,000 | 870 |
| 1992-09-10 | 2,650 | 2,690 | 2,650 | 2,650 | 16,000 | 883.33 |
| 1992-09-09 | 2,680 | 2,680 | 2,640 | 2,650 | 8,000 | 883.33 |
| 1992-09-08 | 2,710 | 2,730 | 2,660 | 2,680 | 95,000 | 893.33 |
| 1992-09-04 | 2,890 | 2,970 | 2,890 | 2,900 | 90,000 | 966.67 |
| 1992-09-03 | 2,850 | 2,880 | 2,820 | 2,880 | 91,000 | 960 |
| 1992-09-02 | 2,890 | 2,890 | 2,770 | 2,850 | 64,000 | 950 |
| 1992-09-01 | 2,900 | 2,940 | 2,850 | 2,850 | 53,000 | 950 |
| 1992-08-31 | 2,820 | 2,950 | 2,800 | 2,870 | 88,000 | 956.67 |
| 1992-08-28 | 2,680 | 2,810 | 2,670 | 2,780 | 87,000 | 926.67 |
| 1992-08-27 | 2,650 | 2,700 | 2,640 | 2,670 | 54,000 | 890 |
| 1992-08-26 | 2,660 | 2,700 | 2,650 | 2,650 | 41,000 | 883.33 |
| 1992-08-25 | 2,750 | 2,750 | 2,700 | 2,700 | 23,000 | 900 |
| 1992-08-24 | 2,740 | 2,840 | 2,740 | 2,750 | 23,000 | 916.67 |
| 1992-08-21 | 2,600 | 2,700 | 2,600 | 2,700 | 77,000 | 900 |
| 1992-08-20 | 2,500 | 2,600 | 2,480 | 2,550 | 25,000 | 850 |
| 1992-08-19 | 2,490 | 2,510 | 2,490 | 2,490 | 13,000 | 830 |
| 1992-08-18 | 2,650 | 2,650 | 2,600 | 2,600 | 3,000 | 866.67 |
| 1992-08-17 | 2,610 | 2,610 | 2,610 | 2,610 | 11,000 | 870 |
| 1992-08-14 | 2,600 | 2,600 | 2,510 | 2,530 | 44,000 | 843.33 |
| 1992-08-13 | 2,540 | 2,600 | 2,500 | 2,600 | 23,000 | 866.67 |
| 1992-08-12 | 2,640 | 2,640 | 2,590 | 2,590 | 18,000 | 863.33 |
| 1992-08-11 | 2,740 | 2,760 | 2,650 | 2,650 | 43,000 | 883.33 |
| 1992-08-07 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 953.33 |
| 1992-08-06 | 2,890 | 2,890 | 2,890 | 2,890 | 7,000 | 963.33 |
| 1992-08-05 | 2,930 | 2,960 | 2,930 | 2,960 | 545,000 | 986.67 |
| 1992-08-04 | 2,950 | 2,970 | 2,940 | 2,960 | 18,000 | 986.67 |
| 1992-08-03 | 2,960 | 2,970 | 2,940 | 2,940 | 22,000 | 980 |
| 1992-07-31 | 2,870 | 2,920 | 2,870 | 2,920 | 15,000 | 973.33 |
| 1992-07-30 | 2,810 | 2,850 | 2,800 | 2,800 | 26,000 | 933.33 |
| 1992-07-29 | 2,860 | 2,860 | 2,850 | 2,850 | 501,000 | 950 |
| 1992-07-28 | 2,890 | 2,890 | 2,880 | 2,880 | 6,000 | 960 |
| 1992-07-27 | 2,950 | 2,950 | 2,900 | 2,900 | 31,000 | 966.67 |
| 1992-07-24 | 2,910 | 2,910 | 2,870 | 2,870 | 59,000 | 956.67 |
| 1992-07-23 | 2,950 | 2,950 | 2,950 | 2,950 | 13,000 | 983.33 |
| 1992-07-22 | 3,000 | 3,000 | 2,940 | 2,950 | 37,000 | 983.33 |
| 1992-07-21 | 3,020 | 3,020 | 2,950 | 2,970 | 11,000 | 990 |
| 1992-07-20 | 3,080 | 3,100 | 3,020 | 3,060 | 93,000 | 1,020 |
| 1992-07-17 | 3,100 | 3,100 | 3,060 | 3,060 | 151,000 | 1,020 |
| 1992-07-16 | 3,020 | 3,020 | 3,020 | 3,020 | 32,000 | 1,006.67 |
| 1992-07-15 | 3,000 | 3,020 | 3,000 | 3,020 | 31,000 | 1,006.67 |
| 1992-07-14 | 3,000 | 3,010 | 3,000 | 3,000 | 31,000 | 1,000 |
| 1992-07-13 | 3,010 | 3,020 | 3,010 | 3,010 | 5,000 | 1,003.33 |
| 1992-07-10 | 3,150 | 3,150 | 3,050 | 3,050 | 22,000 | 1,016.67 |
| 1992-07-09 | 3,110 | 3,150 | 3,100 | 3,100 | 38,000 | 1,033.33 |
| 1992-07-08 | 3,200 | 3,200 | 3,150 | 3,150 | 30,000 | 1,050 |
| 1992-07-07 | 3,250 | 3,260 | 3,200 | 3,200 | 42,000 | 1,066.67 |
| 1992-07-06 | 3,290 | 3,290 | 3,250 | 3,250 | 25,000 | 1,083.33 |
| 1992-07-03 | 3,250 | 3,330 | 3,250 | 3,300 | 28,000 | 1,100 |
| 1992-07-02 | 3,200 | 3,250 | 3,200 | 3,200 | 36,000 | 1,066.67 |
| 1992-07-01 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 1,066.67 |
| 1992-06-30 | 3,150 | 3,160 | 3,150 | 3,150 | 14,000 | 1,050 |
| 1992-06-29 | 3,200 | 3,200 | 3,150 | 3,150 | 3,000 | 1,050 |
| 1992-06-26 | 3,200 | 3,200 | 3,150 | 3,150 | 63,000 | 1,050 |
| 1992-06-25 | 3,190 | 3,190 | 3,150 | 3,190 | 47,000 | 1,063.33 |
| 1992-06-24 | 3,240 | 3,240 | 3,230 | 3,230 | 23,000 | 1,076.67 |
| 1992-06-23 | 3,250 | 3,260 | 3,230 | 3,250 | 105,000 | 1,083.33 |
| 1992-06-22 | 3,250 | 3,260 | 3,250 | 3,260 | 31,000 | 1,086.67 |
| 1992-06-19 | 3,250 | 3,250 | 3,200 | 3,250 | 21,000 | 1,083.33 |
| 1992-06-18 | 3,300 | 3,300 | 3,200 | 3,250 | 15,000 | 1,083.33 |
| 1992-06-17 | 3,350 | 3,350 | 3,340 | 3,350 | 21,000 | 1,116.67 |
| 1992-06-16 | 3,350 | 3,400 | 3,350 | 3,350 | 36,000 | 1,116.67 |
| 1992-06-15 | 3,440 | 3,440 | 3,370 | 3,400 | 30,000 | 1,133.33 |
| 1992-06-12 | 3,470 | 3,470 | 3,390 | 3,440 | 81,000 | 1,146.67 |
| 1992-06-11 | 3,400 | 3,450 | 3,390 | 3,420 | 66,000 | 1,140 |
| 1992-06-10 | 3,400 | 3,400 | 3,340 | 3,380 | 44,000 | 1,126.67 |
| 1992-06-09 | 3,300 | 3,350 | 3,300 | 3,350 | 79,000 | 1,116.67 |
| 1992-06-08 | 3,350 | 3,350 | 3,300 | 3,300 | 59,000 | 1,100 |
| 1992-06-05 | 3,300 | 3,300 | 3,300 | 3,300 | 75,000 | 1,100 |
| 1992-06-04 | 3,400 | 3,400 | 3,300 | 3,300 | 146,000 | 1,100 |
| 1992-06-03 | 3,380 | 3,400 | 3,360 | 3,400 | 72,000 | 1,133.33 |
| 1992-06-02 | 3,400 | 3,420 | 3,390 | 3,420 | 30,000 | 1,140 |
| 1992-06-01 | 3,400 | 3,430 | 3,400 | 3,400 | 17,000 | 1,133.33 |
| 1992-05-29 | 3,330 | 3,400 | 3,330 | 3,390 | 51,000 | 1,130 |
| 1992-05-28 | 3,330 | 3,330 | 3,300 | 3,300 | 20,000 | 1,100 |
| 1992-05-27 | 3,310 | 3,310 | 3,250 | 3,250 | 29,000 | 1,083.33 |
| 1992-05-26 | 3,320 | 3,320 | 3,250 | 3,300 | 27,000 | 1,100 |
| 1992-05-25 | 3,320 | 3,360 | 3,280 | 3,310 | 54,000 | 1,103.33 |
| 1992-05-22 | 3,430 | 3,430 | 3,320 | 3,320 | 45,000 | 1,106.67 |
| 1992-05-21 | 3,470 | 3,470 | 3,400 | 3,450 | 82,000 | 1,150 |
| 1992-05-20 | 3,450 | 3,480 | 3,420 | 3,480 | 123,000 | 1,160 |
| 1992-05-19 | 3,380 | 3,410 | 3,350 | 3,400 | 39,000 | 1,133.33 |
| 1992-05-18 | 3,260 | 3,340 | 3,260 | 3,330 | 42,000 | 1,110 |
| 1992-05-15 | 3,320 | 3,360 | 3,280 | 3,280 | 34,000 | 1,093.33 |
| 1992-05-14 | 3,450 | 3,460 | 3,400 | 3,420 | 74,000 | 1,140 |
| 1992-05-13 | 3,400 | 3,440 | 3,360 | 3,420 | 228,000 | 1,140 |
| 1992-05-12 | 3,250 | 3,400 | 3,250 | 3,350 | 202,000 | 1,116.67 |
| 1992-05-11 | 3,200 | 3,230 | 3,200 | 3,210 | 123,000 | 1,070 |
| 1992-05-08 | 3,190 | 3,200 | 3,170 | 3,170 | 4,000 | 1,056.67 |
| 1992-05-07 | 3,130 | 3,200 | 3,130 | 3,200 | 20,000 | 1,066.67 |
| 1992-05-06 | 3,140 | 3,140 | 3,130 | 3,140 | 7,000 | 1,046.67 |
| 1992-05-01 | 3,090 | 3,090 | 3,080 | 3,080 | 7,000 | 1,026.67 |
| 1992-04-30 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 | 1,040 |
| 1992-04-28 | 3,100 | 3,150 | 3,100 | 3,150 | 20,000 | 1,050 |
| 1992-04-27 | 3,100 | 3,140 | 3,100 | 3,140 | 6,000 | 1,046.67 |
| 1992-04-24 | 3,200 | 3,230 | 3,120 | 3,200 | 121,000 | 1,066.67 |
| 1992-04-23 | 3,120 | 3,200 | 3,120 | 3,200 | 42,000 | 1,066.67 |
| 1992-04-22 | 3,090 | 3,150 | 3,090 | 3,120 | 22,000 | 1,040 |
| 1992-04-21 | 3,100 | 3,100 | 3,050 | 3,090 | 24,000 | 1,030 |
| 1992-04-20 | 3,200 | 3,230 | 3,140 | 3,140 | 15,000 | 1,046.67 |
| 1992-04-17 | 3,150 | 3,200 | 3,090 | 3,200 | 43,000 | 1,066.67 |
| 1992-04-16 | 3,080 | 3,280 | 3,080 | 3,140 | 73,000 | 1,046.67 |
| 1992-04-15 | 3,000 | 3,050 | 3,000 | 3,010 | 34,000 | 1,003.33 |
| 1992-04-14 | 2,890 | 2,950 | 2,890 | 2,950 | 32,000 | 983.33 |
| 1992-04-13 | 2,900 | 2,920 | 2,900 | 2,900 | 34,000 | 966.67 |
| 1992-04-10 | 2,900 | 2,940 | 2,900 | 2,900 | 53,000 | 966.67 |
| 1992-04-09 | 2,830 | 2,860 | 2,830 | 2,850 | 40,000 | 950 |
| 1992-04-08 | 2,850 | 2,920 | 2,830 | 2,830 | 19,000 | 943.33 |
| 1992-04-07 | 2,850 | 2,920 | 2,830 | 2,860 | 30,000 | 953.33 |
| 1992-04-06 | 2,850 | 2,850 | 2,810 | 2,820 | 23,000 | 940 |
| 1992-04-03 | 2,750 | 2,800 | 2,710 | 2,800 | 7,000 | 933.33 |
| 1992-04-02 | 2,800 | 2,820 | 2,750 | 2,790 | 56,000 | 930 |
| 1992-04-01 | 2,970 | 2,970 | 2,810 | 2,820 | 18,000 | 940 |
| 1992-03-31 | 2,970 | 3,000 | 2,960 | 2,960 | 21,000 | 986.67 |
| 1992-03-30 | 2,950 | 3,000 | 2,950 | 2,950 | 24,000 | 983.33 |
| 1992-03-27 | 3,000 | 3,000 | 2,950 | 2,950 | 16,000 | 983.33 |
| 1992-03-26 | 3,010 | 3,070 | 3,010 | 3,050 | 30,000 | 1,016.67 |
| 1992-03-25 | 3,170 | 3,190 | 3,010 | 3,010 | 25,000 | 1,003.33 |
| 1992-03-24 | 3,160 | 3,200 | 3,160 | 3,160 | 27,000 | 1,053.33 |
| 1992-03-23 | 3,130 | 3,150 | 3,130 | 3,150 | 67,000 | 1,050 |
| 1992-03-19 | 3,090 | 3,150 | 3,060 | 3,130 | 30,000 | 1,043.33 |
| 1992-03-18 | 3,060 | 3,070 | 3,030 | 3,060 | 41,000 | 1,020 |
| 1992-03-17 | 3,060 | 3,100 | 3,030 | 3,100 | 21,000 | 1,033.33 |
| 1992-03-16 | 3,090 | 3,100 | 3,030 | 3,100 | 43,000 | 1,033.33 |
| 1992-03-13 | 3,050 | 3,100 | 3,050 | 3,100 | 24,000 | 1,033.33 |
| 1992-03-12 | 3,010 | 3,070 | 3,010 | 3,060 | 35,000 | 1,020 |
| 1992-03-11 | 3,080 | 3,090 | 3,000 | 3,070 | 30,000 | 1,023.33 |
| 1992-03-10 | 3,100 | 3,110 | 3,100 | 3,100 | 18,000 | 1,033.33 |
| 1992-03-09 | 3,100 | 3,100 | 3,080 | 3,100 | 37,000 | 1,033.33 |
| 1992-03-06 | 3,100 | 3,120 | 3,100 | 3,110 | 17,000 | 1,036.67 |
| 1992-03-05 | 3,110 | 3,120 | 3,100 | 3,100 | 30,000 | 1,033.33 |
| 1992-03-04 | 3,110 | 3,120 | 3,110 | 3,110 | 18,000 | 1,036.67 |
| 1992-03-03 | 3,120 | 3,130 | 3,110 | 3,120 | 46,000 | 1,040 |
| 1992-03-02 | 3,120 | 3,120 | 3,110 | 3,120 | 28,000 | 1,040 |
| 1992-02-28 | 3,150 | 3,150 | 3,110 | 3,110 | 49,000 | 1,036.67 |
| 1992-02-27 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 1,050 |
| 1992-02-26 | 3,150 | 3,150 | 3,100 | 3,150 | 68,000 | 1,050 |
| 1992-02-25 | 3,100 | 3,130 | 3,100 | 3,130 | 35,000 | 1,043.33 |
| 1992-02-24 | 3,150 | 3,150 | 3,140 | 3,140 | 17,000 | 1,046.67 |
| 1992-02-21 | 3,150 | 3,150 | 3,090 | 3,140 | 43,000 | 1,046.67 |
| 1992-02-20 | 3,150 | 3,150 | 3,120 | 3,150 | 33,000 | 1,050 |
| 1992-02-19 | 3,120 | 3,150 | 3,100 | 3,150 | 23,000 | 1,050 |
| 1992-02-18 | 3,100 | 3,130 | 3,100 | 3,110 | 11,000 | 1,036.67 |
| 1992-02-17 | 3,090 | 3,100 | 3,060 | 3,100 | 13,000 | 1,033.33 |
| 1992-02-14 | 3,150 | 3,150 | 3,100 | 3,100 | 20,000 | 1,033.33 |
| 1992-02-13 | 3,150 | 3,150 | 3,100 | 3,150 | 5,000 | 1,050 |
| 1992-02-12 | 3,260 | 3,280 | 3,250 | 3,270 | 25,000 | 1,090 |
| 1992-02-10 | 3,390 | 3,390 | 3,360 | 3,360 | 24,000 | 1,120 |
| 1992-02-07 | 3,470 | 3,470 | 3,440 | 3,440 | 23,000 | 1,146.67 |
| 1992-02-06 | 3,580 | 3,580 | 3,520 | 3,520 | 22,000 | 1,173.33 |
| 1992-02-05 | 3,590 | 3,590 | 3,590 | 3,590 | 10,000 | 1,196.67 |
| 1992-02-04 | 3,510 | 3,600 | 3,510 | 3,590 | 17,000 | 1,196.67 |
| 1992-02-03 | 3,550 | 3,550 | 3,550 | 3,550 | 13,000 | 1,183.33 |
| 1992-01-31 | 3,580 | 3,610 | 3,550 | 3,550 | 97,000 | 1,183.33 |
| 1992-01-30 | 3,550 | 3,620 | 3,550 | 3,600 | 117,000 | 1,200 |
| 1992-01-29 | 3,480 | 3,550 | 3,450 | 3,550 | 70,000 | 1,183.33 |
| 1992-01-28 | 3,450 | 3,450 | 3,440 | 3,450 | 10,000 | 1,150 |
| 1992-01-27 | 3,440 | 3,450 | 3,410 | 3,450 | 22,000 | 1,150 |
| 1992-01-24 | 3,600 | 3,600 | 3,550 | 3,550 | 37,000 | 1,183.33 |
| 1992-01-23 | 3,540 | 3,620 | 3,500 | 3,610 | 110,000 | 1,203.33 |
| 1992-01-22 | 3,270 | 3,540 | 3,270 | 3,460 | 177,000 | 1,153.33 |
| 1992-01-21 | 3,220 | 3,320 | 3,220 | 3,300 | 143,000 | 1,100 |
| 1992-01-20 | 3,130 | 3,250 | 3,100 | 3,210 | 118,000 | 1,070 |
| 1992-01-17 | 3,050 | 3,110 | 3,050 | 3,110 | 136,000 | 1,036.67 |
| 1992-01-16 | 3,020 | 3,020 | 2,950 | 3,000 | 69,000 | 1,000 |
| 1992-01-14 | 3,000 | 3,010 | 2,970 | 2,980 | 38,000 | 993.33 |
| 1992-01-13 | 3,050 | 3,050 | 2,950 | 2,980 | 37,000 | 993.33 |
| 1992-01-10 | 3,010 | 3,040 | 3,000 | 3,040 | 14,000 | 1,013.33 |
| 1992-01-09 | 3,070 | 3,070 | 3,020 | 3,050 | 32,000 | 1,016.67 |
| 1992-01-08 | 3,100 | 3,100 | 3,060 | 3,080 | 82,000 | 1,026.67 |
| 1992-01-07 | 3,100 | 3,120 | 3,070 | 3,110 | 120,000 | 1,036.67 |
| 1992-01-06 | 3,120 | 3,120 | 3,100 | 3,100 | 5,000 | 1,033.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
