4506 住友ファーマ(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 | 1,150 | 1,160 | 1,120 | 1,120 | 179,000 | 1,120 |
| 1992-12-29 | 1,150 | 1,160 | 1,130 | 1,160 | 176,000 | 1,160 |
| 1992-12-28 | 1,160 | 1,160 | 1,140 | 1,150 | 225,000 | 1,150 |
| 1992-12-25 | 1,180 | 1,180 | 1,160 | 1,160 | 136,000 | 1,160 |
| 1992-12-24 | 1,200 | 1,200 | 1,170 | 1,180 | 235,000 | 1,180 |
| 1992-12-22 | 1,190 | 1,210 | 1,190 | 1,210 | 236,000 | 1,210 |
| 1992-12-21 | 1,200 | 1,210 | 1,190 | 1,200 | 190,000 | 1,200 |
| 1992-12-18 | 1,210 | 1,210 | 1,170 | 1,180 | 144,000 | 1,180 |
| 1992-12-17 | 1,180 | 1,210 | 1,170 | 1,190 | 156,000 | 1,190 |
| 1992-12-16 | 1,170 | 1,190 | 1,160 | 1,170 | 223,000 | 1,170 |
| 1992-12-15 | 1,160 | 1,190 | 1,160 | 1,170 | 144,000 | 1,170 |
| 1992-12-14 | 1,170 | 1,180 | 1,160 | 1,160 | 126,000 | 1,160 |
| 1992-12-11 | 1,200 | 1,210 | 1,180 | 1,180 | 1,060,000 | 1,180 |
| 1992-12-10 | 1,230 | 1,240 | 1,190 | 1,190 | 485,000 | 1,190 |
| 1992-12-09 | 1,190 | 1,210 | 1,180 | 1,210 | 481,000 | 1,210 |
| 1992-12-08 | 1,160 | 1,190 | 1,150 | 1,180 | 159,000 | 1,180 |
| 1992-12-07 | 1,160 | 1,170 | 1,140 | 1,150 | 84,000 | 1,150 |
| 1992-12-04 | 1,150 | 1,160 | 1,140 | 1,160 | 91,000 | 1,160 |
| 1992-12-03 | 1,180 | 1,190 | 1,150 | 1,150 | 188,000 | 1,150 |
| 1992-12-02 | 1,160 | 1,190 | 1,140 | 1,190 | 205,000 | 1,190 |
| 1992-12-01 | 1,180 | 1,190 | 1,150 | 1,150 | 156,000 | 1,150 |
| 1992-11-30 | 1,170 | 1,190 | 1,160 | 1,190 | 118,000 | 1,190 |
| 1992-11-27 | 1,170 | 1,180 | 1,160 | 1,180 | 254,000 | 1,180 |
| 1992-11-26 | 1,180 | 1,200 | 1,170 | 1,200 | 332,000 | 1,200 |
| 1992-11-25 | 1,170 | 1,190 | 1,160 | 1,180 | 127,000 | 1,180 |
| 1992-11-24 | 1,190 | 1,200 | 1,160 | 1,160 | 252,000 | 1,160 |
| 1992-11-20 | 1,110 | 1,190 | 1,110 | 1,160 | 385,000 | 1,160 |
| 1992-11-19 | 1,140 | 1,150 | 1,120 | 1,120 | 371,000 | 1,120 |
| 1992-11-18 | 1,020 | 1,140 | 1,020 | 1,120 | 366,000 | 1,120 |
| 1992-11-17 | 1,020 | 1,040 | 1,010 | 1,020 | 191,000 | 1,020 |
| 1992-11-16 | 1,030 | 1,030 | 1,020 | 1,030 | 74,000 | 1,030 |
| 1992-11-13 | 1,050 | 1,050 | 1,020 | 1,030 | 979,000 | 1,030 |
| 1992-11-12 | 1,060 | 1,060 | 1,010 | 1,050 | 307,000 | 1,050 |
| 1992-11-11 | 1,090 | 1,100 | 1,060 | 1,060 | 317,000 | 1,060 |
| 1992-11-10 | 1,080 | 1,110 | 1,060 | 1,080 | 396,000 | 1,080 |
| 1992-11-09 | 1,120 | 1,120 | 1,090 | 1,090 | 162,000 | 1,090 |
| 1992-11-06 | 1,140 | 1,140 | 1,120 | 1,140 | 200,000 | 1,140 |
| 1992-11-05 | 1,140 | 1,160 | 1,130 | 1,140 | 113,000 | 1,140 |
| 1992-11-04 | 1,140 | 1,150 | 1,130 | 1,150 | 103,000 | 1,150 |
| 1992-11-02 | 1,120 | 1,130 | 1,110 | 1,130 | 134,000 | 1,130 |
| 1992-10-30 | 1,150 | 1,150 | 1,120 | 1,120 | 190,000 | 1,120 |
| 1992-10-29 | 1,140 | 1,160 | 1,130 | 1,130 | 137,000 | 1,130 |
| 1992-10-28 | 1,170 | 1,170 | 1,140 | 1,140 | 183,000 | 1,140 |
| 1992-10-27 | 1,140 | 1,160 | 1,140 | 1,160 | 99,000 | 1,160 |
| 1992-10-26 | 1,140 | 1,160 | 1,130 | 1,130 | 107,000 | 1,130 |
| 1992-10-23 | 1,140 | 1,140 | 1,120 | 1,140 | 120,000 | 1,140 |
| 1992-10-22 | 1,150 | 1,160 | 1,140 | 1,140 | 252,000 | 1,140 |
| 1992-10-21 | 1,140 | 1,150 | 1,130 | 1,150 | 205,000 | 1,150 |
| 1992-10-20 | 1,130 | 1,150 | 1,120 | 1,130 | 405,000 | 1,130 |
| 1992-10-19 | 1,140 | 1,160 | 1,100 | 1,110 | 269,000 | 1,110 |
| 1992-10-16 | 1,170 | 1,170 | 1,140 | 1,150 | 216,000 | 1,150 |
| 1992-10-15 | 1,140 | 1,170 | 1,130 | 1,170 | 149,000 | 1,170 |
| 1992-10-14 | 1,180 | 1,180 | 1,140 | 1,140 | 234,000 | 1,140 |
| 1992-10-13 | 1,170 | 1,180 | 1,150 | 1,160 | 146,000 | 1,160 |
| 1992-10-12 | 1,130 | 1,150 | 1,130 | 1,150 | 197,000 | 1,150 |
| 1992-10-09 | 1,150 | 1,150 | 1,130 | 1,130 | 1,550,000 | 1,130 |
| 1992-10-08 | 1,130 | 1,190 | 1,130 | 1,190 | 193,000 | 1,190 |
| 1992-10-07 | 1,180 | 1,190 | 1,130 | 1,130 | 325,000 | 1,130 |
| 1992-10-06 | 1,130 | 1,180 | 1,120 | 1,180 | 207,000 | 1,180 |
| 1992-10-05 | 1,130 | 1,150 | 1,120 | 1,150 | 242,000 | 1,150 |
| 1992-10-02 | 1,160 | 1,180 | 1,150 | 1,150 | 220,000 | 1,150 |
| 1992-10-01 | 1,150 | 1,190 | 1,120 | 1,150 | 378,000 | 1,150 |
| 1992-09-30 | 1,220 | 1,240 | 1,160 | 1,160 | 264,000 | 1,160 |
| 1992-09-29 | 1,220 | 1,230 | 1,150 | 1,200 | 334,000 | 1,200 |
| 1992-09-28 | 1,250 | 1,280 | 1,200 | 1,210 | 279,000 | 1,210 |
| 1992-09-25 | 1,310 | 1,320 | 1,240 | 1,260 | 385,000 | 1,260 |
| 1992-09-24 | 1,290 | 1,320 | 1,280 | 1,320 | 668,000 | 1,320 |
| 1992-09-22 | 1,240 | 1,270 | 1,220 | 1,270 | 281,000 | 1,270 |
| 1992-09-21 | 1,280 | 1,280 | 1,220 | 1,220 | 174,000 | 1,220 |
| 1992-09-18 | 1,260 | 1,270 | 1,230 | 1,270 | 252,000 | 1,270 |
| 1992-09-17 | 1,220 | 1,270 | 1,220 | 1,270 | 312,000 | 1,270 |
| 1992-09-16 | 1,260 | 1,270 | 1,210 | 1,230 | 276,000 | 1,230 |
| 1992-09-14 | 1,240 | 1,290 | 1,230 | 1,280 | 316,000 | 1,280 |
| 1992-09-11 | 1,260 | 1,280 | 1,220 | 1,220 | 1,801,000 | 1,220 |
| 1992-09-10 | 1,330 | 1,350 | 1,280 | 1,280 | 875,000 | 1,280 |
| 1992-09-09 | 1,280 | 1,330 | 1,270 | 1,320 | 680,000 | 1,320 |
| 1992-09-08 | 1,320 | 1,360 | 1,280 | 1,300 | 2,066,000 | 1,300 |
| 1992-09-07 | 1,240 | 1,350 | 1,230 | 1,310 | 2,053,000 | 1,310 |
| 1992-09-04 | 1,200 | 1,230 | 1,170 | 1,210 | 1,091,000 | 1,210 |
| 1992-09-03 | 1,190 | 1,210 | 1,110 | 1,190 | 703,000 | 1,190 |
| 1992-09-02 | 1,210 | 1,230 | 1,190 | 1,190 | 407,000 | 1,190 |
| 1992-09-01 | 1,260 | 1,270 | 1,200 | 1,230 | 968,000 | 1,230 |
| 1992-08-31 | 1,150 | 1,220 | 1,150 | 1,220 | 738,000 | 1,220 |
| 1992-08-28 | 1,160 | 1,230 | 1,130 | 1,170 | 957,000 | 1,170 |
| 1992-08-27 | 1,180 | 1,210 | 1,160 | 1,180 | 1,071,000 | 1,180 |
| 1992-08-26 | 1,150 | 1,210 | 1,110 | 1,160 | 864,000 | 1,160 |
| 1992-08-25 | 1,060 | 1,260 | 1,010 | 1,130 | 1,558,000 | 1,130 |
| 1992-08-24 | 995 | 1,080 | 980 | 1,080 | 909,000 | 1,080 |
| 1992-08-21 | 950 | 975 | 950 | 975 | 335,000 | 975 |
| 1992-08-20 | 844 | 905 | 844 | 875 | 550,000 | 875 |
| 1992-08-19 | 802 | 855 | 782 | 843 | 496,000 | 843 |
| 1992-08-18 | 835 | 836 | 780 | 782 | 456,000 | 782 |
| 1992-08-17 | 859 | 875 | 854 | 855 | 262,000 | 855 |
| 1992-08-14 | 795 | 860 | 792 | 843 | 978,000 | 843 |
| 1992-08-13 | 825 | 835 | 779 | 805 | 1,143,000 | 805 |
| 1992-08-12 | 899 | 906 | 809 | 825 | 1,223,000 | 825 |
| 1992-08-11 | 984 | 990 | 950 | 950 | 339,000 | 950 |
| 1992-08-10 | 990 | 1,000 | 972 | 980 | 488,000 | 980 |
| 1992-08-07 | 1,080 | 1,090 | 1,030 | 1,050 | 366,000 | 1,050 |
| 1992-08-06 | 1,100 | 1,130 | 1,090 | 1,100 | 175,000 | 1,100 |
| 1992-08-05 | 1,080 | 1,130 | 1,080 | 1,090 | 220,000 | 1,090 |
| 1992-08-04 | 1,080 | 1,140 | 1,080 | 1,080 | 269,000 | 1,080 |
| 1992-08-03 | 1,100 | 1,120 | 1,090 | 1,090 | 109,000 | 1,090 |
| 1992-07-31 | 1,110 | 1,130 | 1,090 | 1,120 | 200,000 | 1,120 |
| 1992-07-30 | 1,070 | 1,120 | 1,060 | 1,110 | 437,000 | 1,110 |
| 1992-07-29 | 1,150 | 1,150 | 1,060 | 1,070 | 357,000 | 1,070 |
| 1992-07-28 | 1,100 | 1,130 | 1,080 | 1,130 | 192,000 | 1,130 |
| 1992-07-27 | 1,170 | 1,180 | 1,100 | 1,120 | 504,000 | 1,120 |
| 1992-07-24 | 1,140 | 1,150 | 1,100 | 1,110 | 395,000 | 1,110 |
| 1992-07-23 | 1,090 | 1,180 | 1,070 | 1,160 | 419,000 | 1,160 |
| 1992-07-22 | 1,160 | 1,160 | 1,100 | 1,100 | 515,000 | 1,100 |
| 1992-07-21 | 1,150 | 1,180 | 1,130 | 1,180 | 278,000 | 1,180 |
| 1992-07-20 | 1,170 | 1,190 | 1,150 | 1,150 | 288,000 | 1,150 |
| 1992-07-17 | 1,250 | 1,250 | 1,200 | 1,200 | 233,000 | 1,200 |
| 1992-07-16 | 1,260 | 1,260 | 1,230 | 1,230 | 311,000 | 1,230 |
| 1992-07-15 | 1,240 | 1,290 | 1,240 | 1,280 | 749,000 | 1,280 |
| 1992-07-14 | 1,240 | 1,260 | 1,220 | 1,230 | 280,000 | 1,230 |
| 1992-07-13 | 1,190 | 1,260 | 1,190 | 1,260 | 256,000 | 1,260 |
| 1992-07-10 | 1,280 | 1,280 | 1,200 | 1,200 | 816,000 | 1,200 |
| 1992-07-09 | 1,260 | 1,270 | 1,240 | 1,260 | 564,000 | 1,260 |
| 1992-07-08 | 1,150 | 1,240 | 1,150 | 1,240 | 864,000 | 1,240 |
| 1992-07-07 | 1,160 | 1,160 | 1,130 | 1,130 | 78,000 | 1,130 |
| 1992-07-06 | 1,160 | 1,170 | 1,140 | 1,140 | 141,000 | 1,140 |
| 1992-07-03 | 1,120 | 1,200 | 1,110 | 1,150 | 342,000 | 1,150 |
| 1992-07-02 | 1,100 | 1,140 | 1,080 | 1,120 | 221,000 | 1,120 |
| 1992-07-01 | 1,070 | 1,090 | 1,040 | 1,090 | 289,000 | 1,090 |
| 1992-06-30 | 1,070 | 1,100 | 1,060 | 1,070 | 293,000 | 1,070 |
| 1992-06-29 | 1,070 | 1,070 | 1,040 | 1,050 | 183,000 | 1,050 |
| 1992-06-26 | 1,100 | 1,100 | 1,050 | 1,050 | 355,000 | 1,050 |
| 1992-06-25 | 1,060 | 1,090 | 1,020 | 1,060 | 257,000 | 1,060 |
| 1992-06-24 | 1,140 | 1,150 | 1,040 | 1,050 | 346,000 | 1,050 |
| 1992-06-23 | 1,120 | 1,140 | 1,100 | 1,120 | 322,000 | 1,120 |
| 1992-06-22 | 1,200 | 1,200 | 1,110 | 1,110 | 392,000 | 1,110 |
| 1992-06-19 | 1,170 | 1,180 | 1,130 | 1,180 | 205,000 | 1,180 |
| 1992-06-18 | 1,150 | 1,170 | 1,110 | 1,130 | 540,000 | 1,130 |
| 1992-06-17 | 1,180 | 1,190 | 1,160 | 1,160 | 449,000 | 1,160 |
| 1992-06-16 | 1,190 | 1,220 | 1,180 | 1,180 | 234,000 | 1,180 |
| 1992-06-15 | 1,210 | 1,230 | 1,180 | 1,180 | 465,000 | 1,180 |
| 1992-06-12 | 1,260 | 1,270 | 1,210 | 1,210 | 2,219,000 | 1,210 |
| 1992-06-11 | 1,220 | 1,250 | 1,220 | 1,240 | 261,000 | 1,240 |
| 1992-06-10 | 1,240 | 1,260 | 1,220 | 1,230 | 230,000 | 1,230 |
| 1992-06-09 | 1,220 | 1,260 | 1,210 | 1,260 | 210,000 | 1,260 |
| 1992-06-08 | 1,230 | 1,240 | 1,210 | 1,240 | 269,000 | 1,240 |
| 1992-06-05 | 1,250 | 1,250 | 1,230 | 1,230 | 221,000 | 1,230 |
| 1992-06-04 | 1,260 | 1,280 | 1,240 | 1,260 | 236,000 | 1,260 |
| 1992-06-03 | 1,240 | 1,280 | 1,240 | 1,280 | 303,000 | 1,280 |
| 1992-06-02 | 1,250 | 1,270 | 1,240 | 1,240 | 251,000 | 1,240 |
| 1992-06-01 | 1,290 | 1,310 | 1,240 | 1,240 | 196,000 | 1,240 |
| 1992-05-29 | 1,260 | 1,300 | 1,240 | 1,300 | 209,000 | 1,300 |
| 1992-05-28 | 1,240 | 1,260 | 1,220 | 1,250 | 251,000 | 1,250 |
| 1992-05-27 | 1,250 | 1,260 | 1,210 | 1,260 | 480,000 | 1,260 |
| 1992-05-26 | 1,270 | 1,290 | 1,260 | 1,260 | 197,000 | 1,260 |
| 1992-05-25 | 1,260 | 1,300 | 1,260 | 1,300 | 334,000 | 1,300 |
| 1992-05-22 | 1,310 | 1,310 | 1,270 | 1,280 | 381,000 | 1,280 |
| 1992-05-21 | 1,320 | 1,340 | 1,310 | 1,330 | 202,000 | 1,330 |
| 1992-05-20 | 1,360 | 1,380 | 1,320 | 1,340 | 282,000 | 1,340 |
| 1992-05-19 | 1,320 | 1,360 | 1,310 | 1,360 | 280,000 | 1,360 |
| 1992-05-18 | 1,290 | 1,320 | 1,290 | 1,320 | 196,000 | 1,320 |
| 1992-05-15 | 1,330 | 1,340 | 1,270 | 1,270 | 311,000 | 1,270 |
| 1992-05-14 | 1,360 | 1,380 | 1,350 | 1,360 | 402,000 | 1,360 |
| 1992-05-13 | 1,340 | 1,410 | 1,340 | 1,340 | 707,000 | 1,340 |
| 1992-05-12 | 1,380 | 1,390 | 1,330 | 1,340 | 292,000 | 1,340 |
| 1992-05-11 | 1,380 | 1,420 | 1,370 | 1,390 | 351,000 | 1,390 |
| 1992-05-08 | 1,360 | 1,380 | 1,320 | 1,370 | 339,000 | 1,370 |
| 1992-05-07 | 1,280 | 1,380 | 1,260 | 1,380 | 722,000 | 1,380 |
| 1992-05-06 | 1,230 | 1,300 | 1,230 | 1,290 | 309,000 | 1,290 |
| 1992-05-01 | 1,210 | 1,250 | 1,200 | 1,210 | 343,000 | 1,210 |
| 1992-04-30 | 1,240 | 1,240 | 1,200 | 1,200 | 361,000 | 1,200 |
| 1992-04-28 | 1,270 | 1,270 | 1,230 | 1,250 | 154,000 | 1,250 |
| 1992-04-27 | 1,230 | 1,260 | 1,220 | 1,260 | 137,000 | 1,260 |
| 1992-04-24 | 1,230 | 1,260 | 1,220 | 1,260 | 366,000 | 1,260 |
| 1992-04-23 | 1,220 | 1,270 | 1,200 | 1,210 | 234,000 | 1,210 |
| 1992-04-22 | 1,200 | 1,210 | 1,160 | 1,200 | 335,000 | 1,200 |
| 1992-04-21 | 1,170 | 1,230 | 1,170 | 1,200 | 357,000 | 1,200 |
| 1992-04-20 | 1,240 | 1,240 | 1,180 | 1,200 | 318,000 | 1,200 |
| 1992-04-17 | 1,290 | 1,320 | 1,250 | 1,250 | 433,000 | 1,250 |
| 1992-04-16 | 1,370 | 1,370 | 1,290 | 1,290 | 340,000 | 1,290 |
| 1992-04-15 | 1,370 | 1,380 | 1,320 | 1,360 | 519,000 | 1,360 |
| 1992-04-14 | 1,230 | 1,340 | 1,150 | 1,320 | 599,000 | 1,320 |
| 1992-04-13 | 1,310 | 1,320 | 1,210 | 1,210 | 398,000 | 1,210 |
| 1992-04-10 | 1,260 | 1,300 | 1,220 | 1,290 | 256,000 | 1,290 |
| 1992-04-09 | 1,270 | 1,320 | 1,160 | 1,160 | 512,000 | 1,160 |
| 1992-04-08 | 1,240 | 1,300 | 1,210 | 1,280 | 354,000 | 1,280 |
| 1992-04-07 | 1,320 | 1,320 | 1,270 | 1,270 | 193,000 | 1,270 |
| 1992-04-06 | 1,360 | 1,360 | 1,310 | 1,310 | 148,000 | 1,310 |
| 1992-04-03 | 1,330 | 1,360 | 1,270 | 1,360 | 342,000 | 1,360 |
| 1992-04-02 | 1,320 | 1,340 | 1,270 | 1,310 | 431,000 | 1,310 |
| 1992-04-01 | 1,360 | 1,360 | 1,290 | 1,300 | 450,000 | 1,300 |
| 1992-03-31 | 1,440 | 1,460 | 1,350 | 1,350 | 437,000 | 1,350 |
| 1992-03-30 | 1,420 | 1,440 | 1,380 | 1,420 | 428,000 | 1,420 |
| 1992-03-27 | 1,510 | 1,520 | 1,410 | 1,450 | 344,000 | 1,450 |
| 1992-03-26 | 1,580 | 1,600 | 1,510 | 1,530 | 356,000 | 1,530 |
| 1992-03-25 | 1,640 | 1,680 | 1,630 | 1,640 | 644,000 | 1,561.90 |
| 1992-03-24 | 1,660 | 1,660 | 1,630 | 1,640 | 332,000 | 1,561.90 |
| 1992-03-23 | 1,700 | 1,710 | 1,670 | 1,690 | 150,000 | 1,609.52 |
| 1992-03-19 | 1,700 | 1,740 | 1,670 | 1,700 | 919,000 | 1,619.05 |
| 1992-03-18 | 1,700 | 1,700 | 1,650 | 1,690 | 528,000 | 1,609.52 |
| 1992-03-17 | 1,690 | 1,730 | 1,650 | 1,720 | 833,000 | 1,638.10 |
| 1992-03-16 | 1,800 | 1,800 | 1,690 | 1,690 | 989,000 | 1,609.52 |
| 1992-03-13 | 1,820 | 1,880 | 1,820 | 1,820 | 2,182,000 | 1,733.33 |
| 1992-03-12 | 1,830 | 1,870 | 1,810 | 1,850 | 699,000 | 1,761.90 |
| 1992-03-11 | 1,940 | 1,970 | 1,840 | 1,850 | 1,788,000 | 1,761.90 |
| 1992-03-10 | 1,850 | 1,910 | 1,830 | 1,910 | 1,344,000 | 1,819.05 |
| 1992-03-09 | 1,880 | 1,900 | 1,830 | 1,850 | 859,000 | 1,761.90 |
| 1992-03-06 | 2,000 | 2,050 | 1,830 | 1,900 | 2,884,000 | 1,809.52 |
| 1992-03-05 | 2,060 | 2,170 | 1,960 | 1,970 | 6,932,000 | 1,876.19 |
| 1992-03-04 | 1,820 | 2,080 | 1,810 | 2,030 | 9,295,000 | 1,933.33 |
| 1992-03-03 | 1,860 | 1,990 | 1,800 | 1,810 | 6,093,000 | 1,723.81 |
| 1992-03-02 | 1,520 | 1,800 | 1,500 | 1,800 | 1,222,000 | 1,714.29 |
| 1992-02-28 | 1,490 | 1,510 | 1,470 | 1,500 | 166,000 | 1,428.57 |
| 1992-02-27 | 1,460 | 1,500 | 1,440 | 1,490 | 216,000 | 1,419.05 |
| 1992-02-26 | 1,390 | 1,490 | 1,380 | 1,460 | 193,000 | 1,390.48 |
| 1992-02-25 | 1,360 | 1,430 | 1,360 | 1,410 | 100,000 | 1,342.86 |
| 1992-02-24 | 1,450 | 1,450 | 1,350 | 1,350 | 92,000 | 1,285.71 |
| 1992-02-21 | 1,390 | 1,450 | 1,370 | 1,450 | 190,000 | 1,380.95 |
| 1992-02-20 | 1,360 | 1,380 | 1,340 | 1,370 | 137,000 | 1,304.76 |
| 1992-02-19 | 1,350 | 1,370 | 1,350 | 1,350 | 247,000 | 1,285.71 |
| 1992-02-18 | 1,400 | 1,420 | 1,370 | 1,390 | 129,000 | 1,323.81 |
| 1992-02-17 | 1,340 | 1,430 | 1,330 | 1,430 | 131,000 | 1,361.90 |
| 1992-02-14 | 1,380 | 1,390 | 1,360 | 1,360 | 223,000 | 1,295.24 |
| 1992-02-13 | 1,380 | 1,410 | 1,370 | 1,370 | 192,000 | 1,304.76 |
| 1992-02-12 | 1,400 | 1,400 | 1,380 | 1,390 | 105,000 | 1,323.81 |
| 1992-02-10 | 1,440 | 1,450 | 1,400 | 1,430 | 92,000 | 1,361.90 |
| 1992-02-07 | 1,500 | 1,500 | 1,460 | 1,460 | 126,000 | 1,390.48 |
| 1992-02-06 | 1,460 | 1,490 | 1,440 | 1,450 | 181,000 | 1,380.95 |
| 1992-02-05 | 1,440 | 1,440 | 1,420 | 1,440 | 140,000 | 1,371.43 |
| 1992-02-04 | 1,420 | 1,440 | 1,410 | 1,420 | 129,000 | 1,352.38 |
| 1992-02-03 | 1,470 | 1,470 | 1,400 | 1,440 | 141,000 | 1,371.43 |
| 1992-01-31 | 1,420 | 1,460 | 1,400 | 1,450 | 209,000 | 1,380.95 |
| 1992-01-30 | 1,370 | 1,420 | 1,370 | 1,380 | 144,000 | 1,314.29 |
| 1992-01-29 | 1,380 | 1,390 | 1,360 | 1,380 | 163,000 | 1,314.29 |
| 1992-01-28 | 1,300 | 1,380 | 1,300 | 1,350 | 169,000 | 1,285.71 |
| 1992-01-27 | 1,340 | 1,340 | 1,300 | 1,300 | 71,000 | 1,238.10 |
| 1992-01-24 | 1,330 | 1,340 | 1,290 | 1,300 | 168,000 | 1,238.10 |
| 1992-01-23 | 1,340 | 1,400 | 1,300 | 1,350 | 197,000 | 1,285.71 |
| 1992-01-22 | 1,250 | 1,320 | 1,250 | 1,320 | 188,000 | 1,257.14 |
| 1992-01-21 | 1,260 | 1,280 | 1,230 | 1,240 | 294,000 | 1,180.95 |
| 1992-01-20 | 1,250 | 1,250 | 1,200 | 1,240 | 314,000 | 1,180.95 |
| 1992-01-17 | 1,270 | 1,290 | 1,210 | 1,240 | 337,000 | 1,180.95 |
| 1992-01-16 | 1,350 | 1,360 | 1,280 | 1,290 | 603,000 | 1,228.57 |
| 1992-01-14 | 1,370 | 1,400 | 1,350 | 1,350 | 342,000 | 1,285.71 |
| 1992-01-13 | 1,380 | 1,390 | 1,360 | 1,370 | 344,000 | 1,304.76 |
| 1992-01-10 | 1,450 | 1,450 | 1,410 | 1,440 | 341,000 | 1,371.43 |
| 1992-01-09 | 1,500 | 1,510 | 1,440 | 1,500 | 467,000 | 1,428.57 |
| 1992-01-08 | 1,610 | 1,610 | 1,480 | 1,490 | 156,000 | 1,419.05 |
| 1992-01-07 | 1,600 | 1,630 | 1,550 | 1,600 | 165,000 | 1,523.81 |
| 1992-01-06 | 1,590 | 1,600 | 1,550 | 1,600 | 112,000 | 1,523.81 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
