4521 科研製薬(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 | 1,400 | 1,400 | 1,370 | 1,380 | 46,000 | 2,628.57 |
| 1992-12-29 | 1,370 | 1,380 | 1,370 | 1,380 | 122,000 | 2,628.57 |
| 1992-12-28 | 1,400 | 1,400 | 1,370 | 1,380 | 154,000 | 2,628.57 |
| 1992-12-25 | 1,400 | 1,410 | 1,380 | 1,400 | 127,000 | 2,666.67 |
| 1992-12-24 | 1,390 | 1,400 | 1,390 | 1,400 | 173,000 | 2,666.67 |
| 1992-12-22 | 1,400 | 1,400 | 1,380 | 1,390 | 343,000 | 2,647.62 |
| 1992-12-21 | 1,410 | 1,420 | 1,390 | 1,390 | 244,000 | 2,647.62 |
| 1992-12-18 | 1,420 | 1,420 | 1,400 | 1,410 | 270,000 | 2,685.71 |
| 1992-12-17 | 1,410 | 1,420 | 1,390 | 1,410 | 289,000 | 2,685.71 |
| 1992-12-16 | 1,450 | 1,450 | 1,410 | 1,410 | 517,000 | 2,685.71 |
| 1992-12-15 | 1,440 | 1,450 | 1,430 | 1,450 | 302,000 | 2,761.90 |
| 1992-12-14 | 1,460 | 1,460 | 1,430 | 1,440 | 220,000 | 2,742.86 |
| 1992-12-11 | 1,470 | 1,470 | 1,450 | 1,470 | 217,000 | 2,800 |
| 1992-12-10 | 1,460 | 1,480 | 1,450 | 1,470 | 616,000 | 2,800 |
| 1992-12-09 | 1,460 | 1,470 | 1,440 | 1,450 | 365,000 | 2,761.90 |
| 1992-12-08 | 1,450 | 1,470 | 1,440 | 1,470 | 457,000 | 2,800 |
| 1992-12-07 | 1,470 | 1,470 | 1,430 | 1,440 | 289,000 | 2,742.86 |
| 1992-12-04 | 1,480 | 1,480 | 1,460 | 1,470 | 488,000 | 2,800 |
| 1992-12-03 | 1,470 | 1,490 | 1,460 | 1,470 | 971,000 | 2,800 |
| 1992-12-02 | 1,490 | 1,500 | 1,460 | 1,470 | 2,140,000 | 2,800 |
| 1992-12-01 | 1,520 | 1,530 | 1,460 | 1,470 | 3,049,000 | 2,800 |
| 1992-11-30 | 1,480 | 1,520 | 1,480 | 1,510 | 4,199,000 | 2,876.19 |
| 1992-11-27 | 1,420 | 1,500 | 1,420 | 1,490 | 3,314,000 | 2,838.10 |
| 1992-11-26 | 1,440 | 1,440 | 1,410 | 1,430 | 962,000 | 2,723.81 |
| 1992-11-25 | 1,450 | 1,450 | 1,420 | 1,440 | 958,000 | 2,742.86 |
| 1992-11-24 | 1,470 | 1,480 | 1,440 | 1,450 | 2,256,000 | 2,761.90 |
| 1992-11-20 | 1,370 | 1,480 | 1,370 | 1,460 | 5,367,000 | 2,780.95 |
| 1992-11-19 | 1,390 | 1,400 | 1,370 | 1,370 | 1,309,000 | 2,609.52 |
| 1992-11-18 | 1,310 | 1,370 | 1,310 | 1,370 | 1,182,000 | 2,609.52 |
| 1992-11-17 | 1,300 | 1,330 | 1,270 | 1,320 | 1,007,000 | 2,514.29 |
| 1992-11-16 | 1,290 | 1,310 | 1,280 | 1,310 | 327,000 | 2,495.24 |
| 1992-11-13 | 1,280 | 1,290 | 1,260 | 1,280 | 646,000 | 2,438.10 |
| 1992-11-12 | 1,310 | 1,320 | 1,250 | 1,280 | 941,000 | 2,438.10 |
| 1992-11-11 | 1,340 | 1,340 | 1,300 | 1,300 | 357,000 | 2,476.19 |
| 1992-11-10 | 1,330 | 1,340 | 1,310 | 1,330 | 521,000 | 2,533.33 |
| 1992-11-09 | 1,350 | 1,360 | 1,300 | 1,340 | 772,000 | 2,552.38 |
| 1992-11-06 | 1,400 | 1,400 | 1,350 | 1,350 | 776,000 | 2,571.43 |
| 1992-11-05 | 1,400 | 1,420 | 1,390 | 1,410 | 484,000 | 2,685.71 |
| 1992-11-04 | 1,380 | 1,410 | 1,380 | 1,400 | 255,000 | 2,666.67 |
| 1992-11-02 | 1,370 | 1,380 | 1,360 | 1,380 | 361,000 | 2,628.57 |
| 1992-10-30 | 1,430 | 1,430 | 1,390 | 1,410 | 1,225,000 | 2,685.71 |
| 1992-10-29 | 1,440 | 1,440 | 1,420 | 1,430 | 1,899,000 | 2,723.81 |
| 1992-10-28 | 1,430 | 1,460 | 1,420 | 1,440 | 5,278,000 | 2,742.86 |
| 1992-10-27 | 1,370 | 1,390 | 1,360 | 1,390 | 511,000 | 2,647.62 |
| 1992-10-26 | 1,370 | 1,380 | 1,350 | 1,370 | 279,000 | 2,609.52 |
| 1992-10-23 | 1,380 | 1,410 | 1,360 | 1,360 | 816,000 | 2,590.48 |
| 1992-10-22 | 1,340 | 1,390 | 1,330 | 1,370 | 739,000 | 2,609.52 |
| 1992-10-21 | 1,340 | 1,350 | 1,320 | 1,330 | 337,000 | 2,533.33 |
| 1992-10-20 | 1,330 | 1,340 | 1,320 | 1,330 | 360,000 | 2,533.33 |
| 1992-10-19 | 1,360 | 1,370 | 1,310 | 1,310 | 436,000 | 2,495.24 |
| 1992-10-16 | 1,360 | 1,410 | 1,350 | 1,370 | 2,130,000 | 2,609.52 |
| 1992-10-15 | 1,340 | 1,370 | 1,340 | 1,360 | 934,000 | 2,590.48 |
| 1992-10-14 | 1,360 | 1,360 | 1,300 | 1,320 | 516,000 | 2,514.29 |
| 1992-10-13 | 1,360 | 1,360 | 1,340 | 1,350 | 675,000 | 2,571.43 |
| 1992-10-12 | 1,370 | 1,380 | 1,320 | 1,340 | 209,000 | 2,552.38 |
| 1992-10-09 | 1,370 | 1,380 | 1,350 | 1,380 | 425,000 | 2,628.57 |
| 1992-10-08 | 1,390 | 1,400 | 1,360 | 1,380 | 663,000 | 2,628.57 |
| 1992-10-07 | 1,380 | 1,420 | 1,370 | 1,380 | 2,469,000 | 2,628.57 |
| 1992-10-06 | 1,300 | 1,360 | 1,280 | 1,350 | 1,289,000 | 2,571.43 |
| 1992-10-05 | 1,320 | 1,340 | 1,300 | 1,320 | 897,000 | 2,514.29 |
| 1992-10-02 | 1,250 | 1,370 | 1,250 | 1,360 | 991,000 | 2,590.48 |
| 1992-10-01 | 1,220 | 1,230 | 1,180 | 1,230 | 290,000 | 2,342.86 |
| 1992-09-30 | 1,250 | 1,280 | 1,200 | 1,200 | 275,000 | 2,285.71 |
| 1992-09-29 | 1,300 | 1,300 | 1,270 | 1,270 | 74,000 | 2,419.05 |
| 1992-09-28 | 1,340 | 1,340 | 1,300 | 1,300 | 82,000 | 2,476.19 |
| 1992-09-25 | 1,330 | 1,350 | 1,310 | 1,330 | 216,000 | 2,533.33 |
| 1992-09-24 | 1,300 | 1,320 | 1,300 | 1,320 | 190,000 | 2,514.29 |
| 1992-09-22 | 1,270 | 1,300 | 1,270 | 1,300 | 89,000 | 2,476.19 |
| 1992-09-21 | 1,310 | 1,320 | 1,280 | 1,280 | 67,000 | 2,438.10 |
| 1992-09-18 | 1,300 | 1,320 | 1,260 | 1,310 | 242,000 | 2,495.24 |
| 1992-09-17 | 1,260 | 1,310 | 1,250 | 1,300 | 218,000 | 2,476.19 |
| 1992-09-16 | 1,330 | 1,330 | 1,280 | 1,280 | 336,000 | 2,438.10 |
| 1992-09-14 | 1,330 | 1,360 | 1,310 | 1,330 | 252,000 | 2,533.33 |
| 1992-09-11 | 1,360 | 1,390 | 1,320 | 1,350 | 732,000 | 2,571.43 |
| 1992-09-10 | 1,460 | 1,460 | 1,370 | 1,380 | 857,000 | 2,628.57 |
| 1992-09-09 | 1,410 | 1,440 | 1,390 | 1,440 | 1,619,000 | 2,742.86 |
| 1992-09-08 | 1,460 | 1,500 | 1,400 | 1,410 | 3,715,000 | 2,685.71 |
| 1992-09-07 | 1,370 | 1,520 | 1,360 | 1,470 | 5,867,000 | 2,800 |
| 1992-09-04 | 1,290 | 1,370 | 1,260 | 1,340 | 1,362,000 | 2,552.38 |
| 1992-09-03 | 1,250 | 1,280 | 1,230 | 1,270 | 465,000 | 2,419.05 |
| 1992-09-02 | 1,250 | 1,280 | 1,250 | 1,250 | 527,000 | 2,380.95 |
| 1992-09-01 | 1,320 | 1,340 | 1,260 | 1,270 | 871,000 | 2,419.05 |
| 1992-08-31 | 1,240 | 1,300 | 1,220 | 1,300 | 350,000 | 2,476.19 |
| 1992-08-28 | 1,210 | 1,270 | 1,190 | 1,220 | 629,000 | 2,323.81 |
| 1992-08-27 | 1,200 | 1,240 | 1,180 | 1,220 | 539,000 | 2,323.81 |
| 1992-08-26 | 1,190 | 1,190 | 1,140 | 1,180 | 455,000 | 2,247.62 |
| 1992-08-25 | 1,110 | 1,190 | 1,080 | 1,130 | 661,000 | 2,152.38 |
| 1992-08-24 | 1,110 | 1,210 | 1,080 | 1,110 | 579,000 | 2,114.29 |
| 1992-08-21 | 980 | 1,070 | 980 | 1,070 | 359,000 | 2,038.10 |
| 1992-08-20 | 903 | 980 | 901 | 975 | 439,000 | 1,857.14 |
| 1992-08-19 | 852 | 890 | 838 | 888 | 310,000 | 1,691.43 |
| 1992-08-18 | 900 | 900 | 840 | 845 | 411,000 | 1,609.52 |
| 1992-08-17 | 910 | 910 | 896 | 900 | 297,000 | 1,714.29 |
| 1992-08-14 | 835 | 901 | 830 | 870 | 412,000 | 1,657.14 |
| 1992-08-13 | 826 | 861 | 787 | 825 | 595,000 | 1,571.43 |
| 1992-08-12 | 899 | 905 | 815 | 821 | 724,000 | 1,563.81 |
| 1992-08-11 | 979 | 986 | 930 | 930 | 359,000 | 1,771.43 |
| 1992-08-10 | 1,000 | 1,000 | 950 | 969 | 506,000 | 1,845.71 |
| 1992-08-07 | 1,080 | 1,080 | 1,040 | 1,050 | 258,000 | 2,000 |
| 1992-08-06 | 1,080 | 1,090 | 1,060 | 1,080 | 149,000 | 2,057.14 |
| 1992-08-05 | 1,060 | 1,080 | 1,050 | 1,060 | 191,000 | 2,019.05 |
| 1992-08-04 | 1,070 | 1,090 | 1,060 | 1,070 | 100,000 | 2,038.10 |
| 1992-08-03 | 1,110 | 1,140 | 1,090 | 1,090 | 51,000 | 2,076.19 |
| 1992-07-31 | 1,100 | 1,130 | 1,080 | 1,110 | 104,000 | 2,114.29 |
| 1992-07-30 | 1,050 | 1,090 | 1,010 | 1,090 | 288,000 | 2,076.19 |
| 1992-07-29 | 1,160 | 1,160 | 1,020 | 1,030 | 379,000 | 1,961.90 |
| 1992-07-28 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 | 2,171.43 |
| 1992-07-27 | 1,250 | 1,250 | 1,150 | 1,150 | 157,000 | 2,190.48 |
| 1992-07-24 | 1,200 | 1,220 | 1,200 | 1,210 | 41,000 | 2,304.76 |
| 1992-07-23 | 1,190 | 1,240 | 1,160 | 1,240 | 83,000 | 2,361.90 |
| 1992-07-22 | 1,260 | 1,260 | 1,200 | 1,200 | 120,000 | 2,285.71 |
| 1992-07-21 | 1,240 | 1,270 | 1,240 | 1,270 | 89,000 | 2,419.05 |
| 1992-07-20 | 1,280 | 1,280 | 1,230 | 1,250 | 136,000 | 2,380.95 |
| 1992-07-17 | 1,300 | 1,300 | 1,280 | 1,280 | 73,000 | 2,438.10 |
| 1992-07-16 | 1,310 | 1,330 | 1,310 | 1,310 | 43,000 | 2,495.24 |
| 1992-07-15 | 1,300 | 1,330 | 1,300 | 1,310 | 87,000 | 2,495.24 |
| 1992-07-14 | 1,320 | 1,320 | 1,280 | 1,290 | 40,000 | 2,457.14 |
| 1992-07-13 | 1,300 | 1,330 | 1,300 | 1,320 | 69,000 | 2,514.29 |
| 1992-07-10 | 1,350 | 1,350 | 1,300 | 1,310 | 131,000 | 2,495.24 |
| 1992-07-09 | 1,360 | 1,370 | 1,330 | 1,340 | 422,000 | 2,552.38 |
| 1992-07-08 | 1,290 | 1,340 | 1,290 | 1,340 | 186,000 | 2,552.38 |
| 1992-07-07 | 1,330 | 1,330 | 1,310 | 1,310 | 97,000 | 2,495.24 |
| 1992-07-06 | 1,310 | 1,330 | 1,300 | 1,310 | 122,000 | 2,495.24 |
| 1992-07-03 | 1,300 | 1,360 | 1,280 | 1,310 | 552,000 | 2,495.24 |
| 1992-07-02 | 1,250 | 1,280 | 1,230 | 1,280 | 203,000 | 2,438.10 |
| 1992-07-01 | 1,230 | 1,240 | 1,220 | 1,240 | 68,000 | 2,361.90 |
| 1992-06-30 | 1,240 | 1,250 | 1,220 | 1,220 | 69,000 | 2,323.81 |
| 1992-06-29 | 1,250 | 1,260 | 1,230 | 1,260 | 67,000 | 2,400 |
| 1992-06-26 | 1,240 | 1,270 | 1,220 | 1,230 | 130,000 | 2,342.86 |
| 1992-06-25 | 1,220 | 1,240 | 1,200 | 1,240 | 116,000 | 2,361.90 |
| 1992-06-24 | 1,250 | 1,270 | 1,210 | 1,220 | 159,000 | 2,323.81 |
| 1992-06-23 | 1,230 | 1,250 | 1,220 | 1,240 | 108,000 | 2,361.90 |
| 1992-06-22 | 1,290 | 1,290 | 1,220 | 1,220 | 117,000 | 2,323.81 |
| 1992-06-19 | 1,240 | 1,290 | 1,240 | 1,280 | 424,000 | 2,438.10 |
| 1992-06-18 | 1,220 | 1,260 | 1,200 | 1,220 | 247,000 | 2,323.81 |
| 1992-06-17 | 1,290 | 1,290 | 1,240 | 1,240 | 352,000 | 2,361.90 |
| 1992-06-16 | 1,310 | 1,330 | 1,300 | 1,300 | 262,000 | 2,476.19 |
| 1992-06-15 | 1,340 | 1,340 | 1,280 | 1,300 | 139,000 | 2,476.19 |
| 1992-06-12 | 1,350 | 1,370 | 1,320 | 1,340 | 459,000 | 2,552.38 |
| 1992-06-11 | 1,330 | 1,350 | 1,320 | 1,350 | 130,000 | 2,571.43 |
| 1992-06-10 | 1,350 | 1,360 | 1,330 | 1,330 | 143,000 | 2,533.33 |
| 1992-06-09 | 1,300 | 1,370 | 1,300 | 1,360 | 281,000 | 2,590.48 |
| 1992-06-08 | 1,310 | 1,310 | 1,280 | 1,300 | 112,000 | 2,476.19 |
| 1992-06-05 | 1,340 | 1,360 | 1,310 | 1,340 | 367,000 | 2,552.38 |
| 1992-06-04 | 1,360 | 1,360 | 1,330 | 1,340 | 210,000 | 2,552.38 |
| 1992-06-03 | 1,320 | 1,380 | 1,320 | 1,350 | 1,129,000 | 2,571.43 |
| 1992-06-02 | 1,310 | 1,330 | 1,300 | 1,310 | 117,000 | 2,495.24 |
| 1992-06-01 | 1,350 | 1,350 | 1,310 | 1,330 | 305,000 | 2,533.33 |
| 1992-05-29 | 1,350 | 1,360 | 1,290 | 1,330 | 802,000 | 2,533.33 |
| 1992-05-28 | 1,250 | 1,340 | 1,230 | 1,340 | 488,000 | 2,552.38 |
| 1992-05-27 | 1,260 | 1,260 | 1,220 | 1,250 | 128,000 | 2,380.95 |
| 1992-05-26 | 1,250 | 1,250 | 1,230 | 1,250 | 71,000 | 2,380.95 |
| 1992-05-25 | 1,240 | 1,250 | 1,220 | 1,250 | 60,000 | 2,380.95 |
| 1992-05-22 | 1,240 | 1,250 | 1,220 | 1,250 | 83,000 | 2,380.95 |
| 1992-05-21 | 1,290 | 1,290 | 1,260 | 1,260 | 13,000 | 2,400 |
| 1992-05-20 | 1,300 | 1,300 | 1,260 | 1,290 | 144,000 | 2,457.14 |
| 1992-05-19 | 1,290 | 1,300 | 1,260 | 1,300 | 250,000 | 2,476.19 |
| 1992-05-18 | 1,250 | 1,260 | 1,220 | 1,250 | 180,000 | 2,380.95 |
| 1992-05-15 | 1,260 | 1,260 | 1,240 | 1,250 | 211,000 | 2,380.95 |
| 1992-05-14 | 1,290 | 1,300 | 1,280 | 1,290 | 213,000 | 2,457.14 |
| 1992-05-13 | 1,240 | 1,310 | 1,240 | 1,310 | 301,000 | 2,495.24 |
| 1992-05-12 | 1,300 | 1,300 | 1,260 | 1,260 | 238,000 | 2,400 |
| 1992-05-11 | 1,300 | 1,310 | 1,280 | 1,300 | 372,000 | 2,476.19 |
| 1992-05-08 | 1,280 | 1,320 | 1,260 | 1,320 | 417,000 | 2,514.29 |
| 1992-05-07 | 1,260 | 1,300 | 1,260 | 1,270 | 292,000 | 2,419.05 |
| 1992-05-06 | 1,270 | 1,310 | 1,270 | 1,280 | 765,000 | 2,438.10 |
| 1992-05-01 | 1,250 | 1,290 | 1,230 | 1,270 | 1,169,000 | 2,419.05 |
| 1992-04-30 | 1,180 | 1,190 | 1,170 | 1,170 | 57,000 | 2,228.57 |
| 1992-04-28 | 1,170 | 1,190 | 1,140 | 1,170 | 135,000 | 2,228.57 |
| 1992-04-27 | 1,200 | 1,210 | 1,170 | 1,180 | 171,000 | 2,247.62 |
| 1992-04-24 | 1,180 | 1,200 | 1,170 | 1,190 | 562,000 | 2,266.67 |
| 1992-04-23 | 1,100 | 1,170 | 1,100 | 1,170 | 344,000 | 2,228.57 |
| 1992-04-22 | 1,100 | 1,120 | 1,070 | 1,080 | 116,000 | 2,057.14 |
| 1992-04-21 | 1,070 | 1,150 | 1,060 | 1,090 | 125,000 | 2,076.19 |
| 1992-04-20 | 1,120 | 1,120 | 1,070 | 1,070 | 135,000 | 2,038.10 |
| 1992-04-17 | 1,160 | 1,170 | 1,110 | 1,130 | 142,000 | 2,152.38 |
| 1992-04-16 | 1,150 | 1,180 | 1,140 | 1,170 | 161,000 | 2,228.57 |
| 1992-04-15 | 1,130 | 1,180 | 1,130 | 1,160 | 349,000 | 2,209.52 |
| 1992-04-14 | 1,000 | 1,130 | 1,000 | 1,110 | 223,000 | 2,114.29 |
| 1992-04-13 | 1,070 | 1,070 | 1,000 | 1,010 | 176,000 | 1,923.81 |
| 1992-04-10 | 1,020 | 1,070 | 1,020 | 1,050 | 202,000 | 2,000 |
| 1992-04-09 | 980 | 1,050 | 975 | 990 | 264,000 | 1,885.71 |
| 1992-04-08 | 1,050 | 1,050 | 975 | 990 | 432,000 | 1,885.71 |
| 1992-04-07 | 1,110 | 1,110 | 1,060 | 1,070 | 84,000 | 2,038.10 |
| 1992-04-06 | 1,110 | 1,130 | 1,100 | 1,130 | 76,000 | 2,152.38 |
| 1992-04-03 | 1,110 | 1,130 | 1,050 | 1,120 | 144,000 | 2,133.33 |
| 1992-04-02 | 1,090 | 1,140 | 1,060 | 1,080 | 185,000 | 2,057.14 |
| 1992-04-01 | 1,180 | 1,180 | 1,080 | 1,100 | 191,000 | 2,095.24 |
| 1992-03-31 | 1,210 | 1,210 | 1,180 | 1,180 | 82,000 | 2,247.62 |
| 1992-03-30 | 1,200 | 1,240 | 1,180 | 1,200 | 98,000 | 2,285.71 |
| 1992-03-27 | 1,240 | 1,260 | 1,220 | 1,220 | 122,000 | 2,323.81 |
| 1992-03-26 | 1,270 | 1,280 | 1,250 | 1,280 | 75,000 | 2,438.10 |
| 1992-03-25 | 1,250 | 1,270 | 1,230 | 1,230 | 167,000 | 2,342.86 |
| 1992-03-24 | 1,260 | 1,260 | 1,230 | 1,240 | 4,120,000 | 2,361.90 |
| 1992-03-23 | 1,280 | 1,300 | 1,260 | 1,270 | 4,125,000 | 2,419.05 |
| 1992-03-19 | 1,230 | 1,300 | 1,230 | 1,300 | 195,000 | 2,476.19 |
| 1992-03-18 | 1,290 | 1,290 | 1,220 | 1,230 | 181,000 | 2,342.86 |
| 1992-03-17 | 1,330 | 1,340 | 1,290 | 1,290 | 91,000 | 2,457.14 |
| 1992-03-16 | 1,340 | 1,350 | 1,300 | 1,310 | 229,000 | 2,495.24 |
| 1992-03-13 | 1,350 | 1,400 | 1,340 | 1,340 | 180,000 | 2,552.38 |
| 1992-03-12 | 1,360 | 1,400 | 1,360 | 1,370 | 129,000 | 2,609.52 |
| 1992-03-11 | 1,410 | 1,440 | 1,370 | 1,380 | 317,000 | 2,628.57 |
| 1992-03-10 | 1,350 | 1,420 | 1,350 | 1,410 | 190,000 | 2,685.71 |
| 1992-03-09 | 1,390 | 1,400 | 1,350 | 1,370 | 204,000 | 2,609.52 |
| 1992-03-06 | 1,430 | 1,460 | 1,360 | 1,390 | 458,000 | 2,647.62 |
| 1992-03-05 | 1,520 | 1,530 | 1,410 | 1,410 | 1,392,000 | 2,685.71 |
| 1992-03-04 | 1,450 | 1,530 | 1,440 | 1,500 | 2,116,000 | 2,857.14 |
| 1992-03-03 | 1,500 | 1,570 | 1,440 | 1,460 | 3,307,000 | 2,780.95 |
| 1992-03-02 | 1,420 | 1,580 | 1,420 | 1,490 | 6,236,000 | 2,838.10 |
| 1992-02-28 | 1,430 | 1,470 | 1,400 | 1,400 | 2,324,000 | 2,666.67 |
| 1992-02-27 | 1,370 | 1,510 | 1,320 | 1,430 | 4,146,000 | 2,723.81 |
| 1992-02-26 | 1,250 | 1,380 | 1,240 | 1,360 | 1,215,000 | 2,590.48 |
| 1992-02-25 | 1,240 | 1,250 | 1,220 | 1,250 | 61,000 | 2,380.95 |
| 1992-02-24 | 1,280 | 1,280 | 1,250 | 1,250 | 71,000 | 2,380.95 |
| 1992-02-21 | 1,270 | 1,270 | 1,240 | 1,270 | 142,000 | 2,419.05 |
| 1992-02-20 | 1,250 | 1,270 | 1,250 | 1,260 | 546,000 | 2,400 |
| 1992-02-19 | 1,200 | 1,240 | 1,200 | 1,240 | 506,000 | 2,361.90 |
| 1992-02-18 | 1,230 | 1,240 | 1,190 | 1,200 | 87,000 | 2,285.71 |
| 1992-02-17 | 1,170 | 1,210 | 1,160 | 1,210 | 98,000 | 2,304.76 |
| 1992-02-14 | 1,250 | 1,250 | 1,210 | 1,210 | 138,000 | 2,304.76 |
| 1992-02-13 | 1,250 | 1,270 | 1,250 | 1,250 | 167,000 | 2,380.95 |
| 1992-02-12 | 1,260 | 1,270 | 1,250 | 1,260 | 129,000 | 2,400 |
| 1992-02-10 | 1,270 | 1,290 | 1,250 | 1,290 | 136,000 | 2,457.14 |
| 1992-02-07 | 1,260 | 1,320 | 1,250 | 1,290 | 689,000 | 2,457.14 |
| 1992-02-06 | 1,190 | 1,270 | 1,180 | 1,270 | 216,000 | 2,419.05 |
| 1992-02-05 | 1,200 | 1,210 | 1,180 | 1,190 | 87,000 | 2,266.67 |
| 1992-02-04 | 1,190 | 1,220 | 1,180 | 1,220 | 115,000 | 2,323.81 |
| 1992-02-03 | 1,190 | 1,210 | 1,180 | 1,190 | 48,000 | 2,266.67 |
| 1992-01-31 | 1,190 | 1,200 | 1,180 | 1,180 | 150,000 | 2,247.62 |
| 1992-01-30 | 1,180 | 1,200 | 1,180 | 1,200 | 188,000 | 2,285.71 |
| 1992-01-29 | 1,180 | 1,190 | 1,150 | 1,190 | 250,000 | 2,266.67 |
| 1992-01-28 | 1,090 | 1,150 | 1,080 | 1,150 | 153,000 | 2,190.48 |
| 1992-01-27 | 1,100 | 1,110 | 1,080 | 1,080 | 36,000 | 2,057.14 |
| 1992-01-24 | 1,110 | 1,110 | 1,080 | 1,080 | 81,000 | 2,057.14 |
| 1992-01-23 | 1,110 | 1,120 | 1,090 | 1,120 | 64,000 | 2,133.33 |
| 1992-01-22 | 1,070 | 1,120 | 1,050 | 1,070 | 51,000 | 2,038.10 |
| 1992-01-21 | 1,060 | 1,100 | 1,050 | 1,050 | 153,000 | 2,000 |
| 1992-01-20 | 1,080 | 1,100 | 1,060 | 1,070 | 68,000 | 2,038.10 |
| 1992-01-17 | 1,070 | 1,090 | 1,040 | 1,080 | 366,000 | 2,057.14 |
| 1992-01-16 | 1,150 | 1,160 | 1,070 | 1,090 | 261,000 | 2,076.19 |
| 1992-01-14 | 1,160 | 1,160 | 1,120 | 1,140 | 207,000 | 2,171.43 |
| 1992-01-13 | 1,200 | 1,200 | 1,160 | 1,160 | 76,000 | 2,209.52 |
| 1992-01-10 | 1,200 | 1,200 | 1,180 | 1,180 | 65,000 | 2,247.62 |
| 1992-01-09 | 1,220 | 1,220 | 1,190 | 1,200 | 86,000 | 2,285.71 |
| 1992-01-08 | 1,210 | 1,220 | 1,180 | 1,200 | 121,000 | 2,285.71 |
| 1992-01-07 | 1,250 | 1,250 | 1,180 | 1,180 | 72,000 | 2,247.62 |
| 1992-01-06 | 1,230 | 1,260 | 1,230 | 1,260 | 58,000 | 2,400 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
