4534 持田製薬(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 | 3,030 | 3,030 | 2,960 | 2,960 | 79,000 | 5,138.89 |
| 1992-12-29 | 3,020 | 3,040 | 3,020 | 3,040 | 66,000 | 5,277.78 |
| 1992-12-28 | 3,010 | 3,040 | 3,010 | 3,010 | 25,000 | 5,225.69 |
| 1992-12-25 | 3,100 | 3,140 | 3,040 | 3,040 | 219,000 | 5,277.78 |
| 1992-12-24 | 3,060 | 3,140 | 3,050 | 3,100 | 369,000 | 5,381.94 |
| 1992-12-22 | 3,080 | 3,110 | 3,040 | 3,060 | 315,000 | 5,312.50 |
| 1992-12-21 | 3,050 | 3,100 | 3,040 | 3,100 | 250,000 | 5,381.94 |
| 1992-12-18 | 2,970 | 3,040 | 2,970 | 3,040 | 828,001 | 5,277.78 |
| 1992-12-17 | 2,940 | 3,000 | 2,940 | 2,970 | 127,000 | 5,156.25 |
| 1992-12-16 | 3,000 | 3,000 | 2,970 | 2,980 | 650,001 | 5,173.61 |
| 1992-12-15 | 3,010 | 3,020 | 2,960 | 2,960 | 187,000 | 5,138.89 |
| 1992-12-14 | 3,040 | 3,050 | 3,010 | 3,030 | 49,000 | 5,260.42 |
| 1992-12-11 | 3,070 | 3,070 | 3,010 | 3,050 | 536,000 | 5,295.14 |
| 1992-12-10 | 3,090 | 3,120 | 3,080 | 3,080 | 310,000 | 5,347.22 |
| 1992-12-09 | 3,090 | 3,120 | 3,080 | 3,090 | 284,000 | 5,364.58 |
| 1992-12-08 | 3,070 | 3,080 | 3,060 | 3,080 | 85,000 | 5,347.22 |
| 1992-12-07 | 3,070 | 3,120 | 3,040 | 3,070 | 136,000 | 5,329.86 |
| 1992-12-04 | 3,090 | 3,130 | 3,020 | 3,070 | 357,000 | 5,329.86 |
| 1992-12-03 | 2,900 | 3,120 | 2,890 | 3,080 | 476,000 | 5,347.22 |
| 1992-12-02 | 2,940 | 2,940 | 2,900 | 2,920 | 176,000 | 5,069.44 |
| 1992-12-01 | 2,940 | 2,960 | 2,940 | 2,940 | 136,000 | 5,104.17 |
| 1992-11-30 | 2,940 | 2,950 | 2,900 | 2,910 | 107,000 | 5,052.08 |
| 1992-11-27 | 2,890 | 2,950 | 2,860 | 2,880 | 320,000 | 5,000 |
| 1992-11-26 | 2,930 | 2,940 | 2,900 | 2,930 | 117,000 | 5,086.81 |
| 1992-11-25 | 2,950 | 2,960 | 2,900 | 2,930 | 83,000 | 5,086.81 |
| 1992-11-24 | 2,980 | 2,980 | 2,960 | 2,960 | 50,000 | 5,138.89 |
| 1992-11-20 | 2,860 | 2,990 | 2,850 | 2,980 | 252,000 | 5,173.61 |
| 1992-11-19 | 3,040 | 3,050 | 2,900 | 2,900 | 168,000 | 5,034.72 |
| 1992-11-18 | 2,870 | 3,000 | 2,870 | 3,000 | 273,000 | 5,208.33 |
| 1992-11-17 | 2,900 | 2,910 | 2,840 | 2,910 | 75,000 | 5,052.08 |
| 1992-11-16 | 2,880 | 2,920 | 2,840 | 2,870 | 61,000 | 4,982.64 |
| 1992-11-13 | 2,830 | 2,880 | 2,810 | 2,880 | 774,001 | 5,000 |
| 1992-11-12 | 2,890 | 2,900 | 2,800 | 2,870 | 318,000 | 4,982.64 |
| 1992-11-11 | 2,980 | 2,990 | 2,910 | 2,940 | 172,000 | 5,104.17 |
| 1992-11-10 | 2,890 | 3,000 | 2,890 | 2,990 | 231,000 | 5,190.97 |
| 1992-11-09 | 3,010 | 3,010 | 2,880 | 2,910 | 325,000 | 5,052.08 |
| 1992-11-06 | 3,070 | 3,070 | 3,000 | 3,020 | 212,000 | 5,243.06 |
| 1992-11-05 | 3,090 | 3,110 | 3,070 | 3,070 | 120,000 | 5,329.86 |
| 1992-11-04 | 3,070 | 3,090 | 3,070 | 3,090 | 192,000 | 5,364.58 |
| 1992-11-02 | 3,110 | 3,110 | 3,070 | 3,090 | 140,000 | 5,364.58 |
| 1992-10-30 | 3,170 | 3,190 | 3,140 | 3,160 | 126,000 | 5,486.11 |
| 1992-10-29 | 3,230 | 3,240 | 3,170 | 3,180 | 52,000 | 5,520.83 |
| 1992-10-28 | 3,200 | 3,290 | 3,170 | 3,240 | 200,000 | 5,625 |
| 1992-10-27 | 3,150 | 3,190 | 3,130 | 3,150 | 103,000 | 5,468.75 |
| 1992-10-26 | 3,130 | 3,150 | 3,130 | 3,130 | 27,000 | 5,434.03 |
| 1992-10-23 | 3,110 | 3,140 | 3,100 | 3,140 | 86,000 | 5,451.39 |
| 1992-10-22 | 3,130 | 3,170 | 3,100 | 3,110 | 129,000 | 5,399.31 |
| 1992-10-21 | 3,110 | 3,200 | 3,110 | 3,130 | 139,000 | 5,434.03 |
| 1992-10-20 | 3,100 | 3,150 | 3,090 | 3,150 | 79,000 | 5,468.75 |
| 1992-10-19 | 3,200 | 3,200 | 3,080 | 3,090 | 170,000 | 5,364.58 |
| 1992-10-16 | 3,270 | 3,320 | 3,220 | 3,290 | 154,000 | 5,711.81 |
| 1992-10-15 | 3,240 | 3,290 | 3,240 | 3,270 | 80,000 | 5,677.08 |
| 1992-10-14 | 3,420 | 3,430 | 3,290 | 3,290 | 259,000 | 5,711.81 |
| 1992-10-13 | 3,390 | 3,420 | 3,320 | 3,400 | 252,000 | 5,902.78 |
| 1992-10-12 | 3,410 | 3,480 | 3,350 | 3,390 | 567,000 | 5,885.42 |
| 1992-10-09 | 3,220 | 3,430 | 3,190 | 3,430 | 819,001 | 5,954.86 |
| 1992-10-08 | 3,180 | 3,220 | 3,120 | 3,220 | 149,000 | 5,590.28 |
| 1992-10-07 | 3,160 | 3,200 | 3,110 | 3,150 | 176,000 | 5,468.75 |
| 1992-10-06 | 3,020 | 3,150 | 3,000 | 3,130 | 227,000 | 5,434.03 |
| 1992-10-05 | 3,080 | 3,100 | 3,020 | 3,040 | 74,000 | 5,277.78 |
| 1992-10-02 | 3,010 | 3,150 | 2,970 | 3,150 | 231,000 | 5,468.75 |
| 1992-10-01 | 3,000 | 3,080 | 2,910 | 2,990 | 525,000 | 5,190.97 |
| 1992-09-30 | 3,150 | 3,180 | 3,010 | 3,010 | 325,000 | 5,225.69 |
| 1992-09-29 | 3,250 | 3,250 | 3,120 | 3,120 | 280,000 | 5,416.67 |
| 1992-09-28 | 3,360 | 3,360 | 3,250 | 3,250 | 131,000 | 5,642.36 |
| 1992-09-25 | 3,270 | 3,310 | 3,220 | 3,270 | 303,000 | 5,677.08 |
| 1992-09-24 | 3,340 | 3,340 | 3,220 | 3,220 | 299,000 | 5,590.28 |
| 1992-09-22 | 3,290 | 3,390 | 3,270 | 3,270 | 163,000 | 5,677.08 |
| 1992-09-21 | 3,400 | 3,400 | 3,280 | 3,290 | 92,000 | 5,711.81 |
| 1992-09-18 | 3,300 | 3,440 | 3,250 | 3,400 | 351,000 | 5,902.78 |
| 1992-09-17 | 3,180 | 3,430 | 3,170 | 3,400 | 254,000 | 5,902.78 |
| 1992-09-16 | 3,410 | 3,410 | 3,250 | 3,270 | 361,000 | 5,677.08 |
| 1992-09-14 | 3,320 | 3,430 | 3,310 | 3,430 | 173,000 | 5,954.86 |
| 1992-09-11 | 3,360 | 3,430 | 3,320 | 3,350 | 590,000 | 5,815.97 |
| 1992-09-10 | 3,550 | 3,590 | 3,350 | 3,360 | 643,001 | 5,833.33 |
| 1992-09-09 | 3,410 | 3,540 | 3,400 | 3,540 | 263,000 | 6,145.83 |
| 1992-09-08 | 3,400 | 3,560 | 3,400 | 3,460 | 449,000 | 6,006.94 |
| 1992-09-07 | 3,380 | 3,560 | 3,360 | 3,450 | 688,001 | 5,989.58 |
| 1992-09-04 | 3,540 | 3,570 | 3,330 | 3,330 | 1,269,001 | 5,781.25 |
| 1992-09-03 | 3,610 | 3,650 | 3,400 | 3,490 | 1,046,001 | 6,059.03 |
| 1992-09-02 | 3,640 | 3,780 | 3,630 | 3,650 | 1,412,001 | 6,336.81 |
| 1992-09-01 | 3,630 | 3,880 | 3,520 | 3,690 | 4,543,004 | 6,406.25 |
| 1992-08-31 | 3,440 | 3,530 | 3,300 | 3,530 | 2,023,002 | 6,128.47 |
| 1992-08-28 | 3,380 | 3,540 | 3,290 | 3,390 | 2,347,002 | 5,885.42 |
| 1992-08-27 | 3,250 | 3,480 | 3,210 | 3,430 | 3,876,003 | 5,954.86 |
| 1992-08-26 | 3,000 | 3,130 | 2,950 | 3,080 | 2,161,002 | 5,347.22 |
| 1992-08-25 | 2,900 | 3,210 | 2,870 | 2,960 | 2,229,002 | 5,138.89 |
| 1992-08-24 | 3,010 | 3,320 | 2,880 | 2,960 | 4,994,004 | 5,138.89 |
| 1992-08-21 | 2,650 | 2,930 | 2,590 | 2,930 | 4,059,003 | 5,086.81 |
| 1992-08-20 | 2,350 | 2,620 | 2,280 | 2,530 | 2,710,002 | 4,392.36 |
| 1992-08-19 | 2,300 | 2,410 | 2,230 | 2,390 | 1,528,001 | 4,149.31 |
| 1992-08-18 | 2,380 | 2,380 | 2,260 | 2,260 | 1,696,001 | 3,923.61 |
| 1992-08-17 | 2,440 | 2,470 | 2,360 | 2,390 | 1,264,001 | 4,149.31 |
| 1992-08-14 | 2,200 | 2,450 | 2,190 | 2,320 | 3,346,003 | 4,027.78 |
| 1992-08-13 | 2,260 | 2,410 | 2,110 | 2,230 | 3,026,002 | 3,871.53 |
| 1992-08-12 | 2,220 | 2,280 | 2,080 | 2,220 | 3,992,003 | 3,854.17 |
| 1992-08-11 | 2,540 | 2,550 | 2,250 | 2,260 | 3,041,002 | 3,923.61 |
| 1992-08-10 | 2,530 | 2,540 | 2,380 | 2,500 | 3,687,003 | 4,340.28 |
| 1992-08-07 | 2,650 | 2,690 | 2,590 | 2,610 | 1,562,001 | 4,531.25 |
| 1992-08-06 | 2,710 | 2,740 | 2,550 | 2,720 | 3,232,003 | 4,722.22 |
| 1992-08-05 | 2,740 | 2,830 | 2,640 | 2,670 | 2,886,002 | 4,635.42 |
| 1992-08-04 | 2,970 | 2,970 | 2,760 | 2,780 | 2,736,002 | 4,826.39 |
| 1992-08-03 | 3,030 | 3,080 | 3,000 | 3,000 | 679,001 | 5,208.33 |
| 1992-07-31 | 3,090 | 3,170 | 2,990 | 3,110 | 1,244,001 | 5,399.31 |
| 1992-07-30 | 3,100 | 3,120 | 2,940 | 3,100 | 2,826,002 | 5,381.94 |
| 1992-07-29 | 3,350 | 3,380 | 3,050 | 3,080 | 3,180,003 | 5,347.22 |
| 1992-07-28 | 3,370 | 3,440 | 3,340 | 3,400 | 1,185,001 | 5,902.78 |
| 1992-07-27 | 3,540 | 3,540 | 3,310 | 3,320 | 854,001 | 5,763.89 |
| 1992-07-24 | 3,480 | 3,480 | 3,420 | 3,440 | 377,000 | 5,972.22 |
| 1992-07-23 | 3,350 | 3,570 | 3,350 | 3,500 | 1,057,001 | 6,076.39 |
| 1992-07-22 | 3,580 | 3,580 | 3,400 | 3,430 | 1,039,001 | 5,954.86 |
| 1992-07-21 | 3,490 | 3,620 | 3,470 | 3,580 | 928,001 | 6,215.28 |
| 1992-07-20 | 3,620 | 3,620 | 3,490 | 3,500 | 1,300,001 | 6,076.39 |
| 1992-07-17 | 3,690 | 3,690 | 3,620 | 3,670 | 645,001 | 6,371.53 |
| 1992-07-16 | 3,720 | 3,770 | 3,680 | 3,700 | 1,429,001 | 6,423.61 |
| 1992-07-15 | 3,620 | 3,770 | 3,610 | 3,730 | 2,651,002 | 6,475.69 |
| 1992-07-14 | 3,660 | 3,680 | 3,570 | 3,590 | 508,000 | 6,232.64 |
| 1992-07-13 | 3,550 | 3,700 | 3,540 | 3,680 | 731,001 | 6,388.89 |
| 1992-07-10 | 3,700 | 3,710 | 3,520 | 3,600 | 1,225,001 | 6,250 |
| 1992-07-09 | 3,680 | 3,730 | 3,600 | 3,670 | 2,229,002 | 6,371.53 |
| 1992-07-08 | 3,320 | 3,660 | 3,290 | 3,630 | 2,784,002 | 6,302.08 |
| 1992-07-07 | 3,290 | 3,350 | 3,260 | 3,350 | 289,000 | 5,815.97 |
| 1992-07-06 | 3,370 | 3,370 | 3,320 | 3,330 | 84,000 | 5,781.25 |
| 1992-07-03 | 3,350 | 3,410 | 3,290 | 3,350 | 422,000 | 5,815.97 |
| 1992-07-02 | 3,400 | 3,420 | 3,270 | 3,370 | 802,001 | 5,850.69 |
| 1992-07-01 | 3,170 | 3,360 | 3,050 | 3,350 | 1,036,001 | 5,815.97 |
| 1992-06-30 | 3,170 | 3,190 | 3,130 | 3,150 | 513,000 | 5,468.75 |
| 1992-06-29 | 3,180 | 3,200 | 3,120 | 3,120 | 886,001 | 5,416.67 |
| 1992-06-26 | 3,420 | 3,430 | 3,280 | 3,280 | 674,001 | 5,694.44 |
| 1992-06-25 | 3,360 | 3,460 | 3,250 | 3,450 | 1,199,001 | 5,989.58 |
| 1992-06-24 | 3,550 | 3,600 | 3,330 | 3,360 | 1,334,001 | 5,833.33 |
| 1992-06-23 | 3,540 | 3,610 | 3,460 | 3,530 | 1,212,001 | 6,128.47 |
| 1992-06-22 | 3,700 | 3,720 | 3,530 | 3,570 | 935,001 | 6,197.92 |
| 1992-06-19 | 3,740 | 3,760 | 3,630 | 3,740 | 733,001 | 6,493.06 |
| 1992-06-18 | 3,570 | 3,760 | 3,560 | 3,690 | 1,549,001 | 6,406.25 |
| 1992-06-17 | 3,750 | 3,790 | 3,610 | 3,640 | 978,001 | 6,319.44 |
| 1992-06-16 | 3,850 | 3,870 | 3,750 | 3,760 | 1,293,001 | 6,527.78 |
| 1992-06-15 | 3,850 | 3,900 | 3,810 | 3,820 | 2,061,002 | 6,631.94 |
| 1992-06-12 | 3,740 | 3,900 | 3,740 | 3,840 | 3,552,003 | 6,666.67 |
| 1992-06-11 | 3,610 | 3,700 | 3,600 | 3,690 | 275,000 | 6,406.25 |
| 1992-06-10 | 3,660 | 3,690 | 3,620 | 3,630 | 236,000 | 6,302.08 |
| 1992-06-09 | 3,610 | 3,700 | 3,590 | 3,660 | 338,000 | 6,354.17 |
| 1992-06-08 | 3,610 | 3,620 | 3,520 | 3,620 | 651,001 | 6,284.72 |
| 1992-06-05 | 3,750 | 3,800 | 3,690 | 3,690 | 526,000 | 6,406.25 |
| 1992-06-04 | 3,780 | 3,830 | 3,750 | 3,770 | 767,001 | 6,545.14 |
| 1992-06-03 | 3,760 | 3,810 | 3,710 | 3,730 | 730,001 | 6,475.69 |
| 1992-06-02 | 3,710 | 3,770 | 3,680 | 3,760 | 478,000 | 6,527.78 |
| 1992-06-01 | 3,750 | 3,800 | 3,680 | 3,700 | 481,000 | 6,423.61 |
| 1992-05-29 | 3,850 | 3,850 | 3,730 | 3,770 | 1,196,001 | 6,545.14 |
| 1992-05-28 | 3,750 | 3,820 | 3,690 | 3,810 | 2,766,002 | 6,614.58 |
| 1992-05-27 | 3,490 | 3,730 | 3,460 | 3,700 | 1,483,001 | 6,423.61 |
| 1992-05-26 | 3,450 | 3,500 | 3,420 | 3,500 | 225,000 | 6,076.39 |
| 1992-05-25 | 3,390 | 3,500 | 3,390 | 3,410 | 399,000 | 5,920.14 |
| 1992-05-22 | 3,360 | 3,450 | 3,340 | 3,440 | 668,001 | 5,972.22 |
| 1992-05-21 | 3,620 | 3,620 | 3,450 | 3,460 | 460,000 | 6,006.94 |
| 1992-05-20 | 3,720 | 3,720 | 3,500 | 3,630 | 1,275,001 | 6,302.08 |
| 1992-05-19 | 3,820 | 3,830 | 3,700 | 3,720 | 737,001 | 6,458.33 |
| 1992-05-18 | 3,630 | 3,790 | 3,560 | 3,770 | 969,001 | 6,545.14 |
| 1992-05-15 | 3,680 | 3,800 | 3,520 | 3,530 | 1,394,001 | 6,128.47 |
| 1992-05-14 | 3,840 | 3,930 | 3,710 | 3,730 | 2,206,002 | 6,475.69 |
| 1992-05-13 | 3,550 | 3,880 | 3,550 | 3,800 | 3,334,003 | 6,597.22 |
| 1992-05-12 | 3,630 | 3,700 | 3,540 | 3,550 | 1,873,001 | 6,163.19 |
| 1992-05-11 | 3,400 | 3,590 | 3,380 | 3,580 | 2,269,002 | 6,215.28 |
| 1992-05-08 | 3,270 | 3,350 | 3,190 | 3,350 | 972,001 | 5,815.97 |
| 1992-05-07 | 3,210 | 3,300 | 3,180 | 3,230 | 567,000 | 5,607.64 |
| 1992-05-06 | 3,180 | 3,330 | 3,140 | 3,240 | 1,594,001 | 5,625 |
| 1992-05-01 | 2,990 | 3,180 | 2,970 | 3,130 | 762,001 | 5,434.03 |
| 1992-04-30 | 2,990 | 2,990 | 2,950 | 2,970 | 133,000 | 5,156.25 |
| 1992-04-28 | 2,930 | 3,020 | 2,920 | 2,950 | 225,000 | 5,121.53 |
| 1992-04-27 | 2,970 | 2,990 | 2,920 | 2,920 | 79,000 | 5,069.44 |
| 1992-04-24 | 3,040 | 3,050 | 2,940 | 2,940 | 317,000 | 5,104.17 |
| 1992-04-23 | 3,050 | 3,080 | 3,000 | 3,050 | 577,000 | 5,295.14 |
| 1992-04-22 | 2,980 | 3,000 | 2,870 | 3,000 | 472,000 | 5,208.33 |
| 1992-04-21 | 2,850 | 3,020 | 2,820 | 2,940 | 876,001 | 5,104.17 |
| 1992-04-20 | 2,860 | 2,950 | 2,850 | 2,860 | 415,000 | 4,965.28 |
| 1992-04-17 | 3,060 | 3,120 | 2,880 | 2,910 | 915,001 | 5,052.08 |
| 1992-04-16 | 3,030 | 3,120 | 2,980 | 3,010 | 844,001 | 5,225.69 |
| 1992-04-15 | 3,150 | 3,210 | 2,980 | 2,990 | 1,991,002 | 5,190.97 |
| 1992-04-14 | 2,680 | 3,080 | 2,670 | 3,050 | 2,255,002 | 5,295.14 |
| 1992-04-13 | 2,820 | 2,840 | 2,680 | 2,680 | 425,000 | 4,652.78 |
| 1992-04-10 | 2,660 | 2,820 | 2,650 | 2,780 | 868,001 | 4,826.39 |
| 1992-04-09 | 2,550 | 2,740 | 2,550 | 2,570 | 1,090,001 | 4,461.81 |
| 1992-04-08 | 2,640 | 2,700 | 2,500 | 2,590 | 1,978,002 | 4,496.53 |
| 1992-04-07 | 2,750 | 2,800 | 2,710 | 2,720 | 614,000 | 4,722.22 |
| 1992-04-06 | 2,850 | 2,900 | 2,770 | 2,870 | 511,000 | 4,982.64 |
| 1992-04-03 | 2,840 | 2,900 | 2,660 | 2,810 | 1,387,001 | 4,878.47 |
| 1992-04-02 | 2,680 | 2,930 | 2,540 | 2,800 | 2,477,002 | 4,861.11 |
| 1992-04-01 | 2,890 | 2,910 | 2,590 | 2,690 | 3,108,002 | 4,670.14 |
| 1992-03-31 | 3,170 | 3,220 | 2,930 | 2,930 | 1,890,002 | 5,086.81 |
| 1992-03-30 | 3,150 | 3,230 | 2,950 | 3,120 | 2,686,002 | 5,416.67 |
| 1992-03-27 | 3,500 | 3,570 | 3,160 | 3,160 | 2,944,002 | 5,486.11 |
| 1992-03-26 | 3,800 | 3,820 | 3,650 | 3,650 | 1,040,001 | 6,336.81 |
| 1992-03-25 | 3,650 | 3,810 | 3,650 | 3,720 | 647,001 | 6,458.33 |
| 1992-03-24 | 3,740 | 3,760 | 3,680 | 3,690 | 966,001 | 6,406.25 |
| 1992-03-23 | 3,900 | 3,920 | 3,780 | 3,780 | 556,000 | 6,562.50 |
| 1992-03-19 | 3,900 | 4,000 | 3,830 | 3,860 | 1,348,001 | 6,701.39 |
| 1992-03-18 | 3,930 | 3,930 | 3,770 | 3,800 | 803,001 | 6,597.22 |
| 1992-03-17 | 3,830 | 3,980 | 3,730 | 3,950 | 1,617,001 | 6,857.64 |
| 1992-03-16 | 4,030 | 4,030 | 3,760 | 3,830 | 2,083,002 | 6,649.31 |
| 1992-03-13 | 4,240 | 4,330 | 4,080 | 4,080 | 1,438,001 | 7,083.33 |
| 1992-03-12 | 4,210 | 4,370 | 4,120 | 4,290 | 2,372,002 | 7,447.92 |
| 1992-03-11 | 4,480 | 4,560 | 4,260 | 4,260 | 6,232,005 | 7,395.83 |
| 1992-03-10 | 3,930 | 4,430 | 3,900 | 4,430 | 4,321,003 | 7,690.97 |
| 1992-03-09 | 3,950 | 4,080 | 3,860 | 3,930 | 1,730,001 | 6,822.92 |
| 1992-03-06 | 4,310 | 4,340 | 3,850 | 4,000 | 4,907,004 | 6,944.44 |
| 1992-03-05 | 4,230 | 4,500 | 4,160 | 4,160 | 6,798,005 | 7,222.22 |
| 1992-03-04 | 3,730 | 4,180 | 3,710 | 4,180 | 8,441,007 | 7,256.94 |
| 1992-03-03 | 3,800 | 3,970 | 3,610 | 3,680 | 5,062,004 | 6,388.89 |
| 1992-03-02 | 3,820 | 3,820 | 3,770 | 3,770 | 2,739,002 | 6,545.14 |
| 1992-02-28 | 3,000 | 3,320 | 2,990 | 3,320 | 6,016,005 | 5,763.89 |
| 1992-02-27 | 2,720 | 3,030 | 2,700 | 2,920 | 5,522,004 | 5,069.44 |
| 1992-02-26 | 2,220 | 2,630 | 2,220 | 2,630 | 729,001 | 4,565.97 |
| 1992-02-25 | 2,210 | 2,240 | 2,200 | 2,230 | 82,000 | 3,871.53 |
| 1992-02-24 | 2,200 | 2,200 | 2,170 | 2,190 | 30,000 | 3,802.08 |
| 1992-02-21 | 2,110 | 2,200 | 2,110 | 2,200 | 91,000 | 3,819.44 |
| 1992-02-20 | 2,100 | 2,150 | 2,090 | 2,100 | 61,000 | 3,645.83 |
| 1992-02-19 | 2,120 | 2,130 | 2,100 | 2,110 | 46,000 | 3,663.19 |
| 1992-02-18 | 2,120 | 2,150 | 2,120 | 2,130 | 40,000 | 3,697.92 |
| 1992-02-17 | 2,130 | 2,190 | 2,130 | 2,190 | 56,000 | 3,802.08 |
| 1992-02-14 | 2,150 | 2,150 | 2,110 | 2,110 | 37,000 | 3,663.19 |
| 1992-02-13 | 2,140 | 2,140 | 2,130 | 2,130 | 10,000 | 3,697.92 |
| 1992-02-12 | 2,150 | 2,170 | 2,130 | 2,130 | 35,000 | 3,697.92 |
| 1992-02-10 | 2,210 | 2,230 | 2,160 | 2,170 | 38,000 | 3,767.36 |
| 1992-02-07 | 2,290 | 2,290 | 2,220 | 2,230 | 27,000 | 3,871.53 |
| 1992-02-06 | 2,260 | 2,300 | 2,250 | 2,280 | 24,000 | 3,958.33 |
| 1992-02-05 | 2,280 | 2,310 | 2,280 | 2,280 | 21,000 | 3,958.33 |
| 1992-02-04 | 2,270 | 2,320 | 2,270 | 2,320 | 102,000 | 4,027.78 |
| 1992-02-03 | 2,310 | 2,350 | 2,270 | 2,340 | 95,000 | 4,062.50 |
| 1992-01-31 | 2,210 | 2,370 | 2,210 | 2,320 | 232,000 | 4,027.78 |
| 1992-01-30 | 2,180 | 2,250 | 2,180 | 2,230 | 179,000 | 3,871.53 |
| 1992-01-29 | 2,150 | 2,190 | 2,120 | 2,180 | 78,000 | 3,784.72 |
| 1992-01-28 | 2,140 | 2,150 | 2,060 | 2,120 | 114,000 | 3,680.56 |
| 1992-01-27 | 2,120 | 2,120 | 2,060 | 2,120 | 51,000 | 3,680.56 |
| 1992-01-24 | 2,100 | 2,100 | 2,070 | 2,080 | 33,000 | 3,611.11 |
| 1992-01-23 | 2,130 | 2,160 | 2,090 | 2,100 | 82,000 | 3,645.83 |
| 1992-01-22 | 1,990 | 2,090 | 1,990 | 2,090 | 148,000 | 3,628.47 |
| 1992-01-21 | 2,010 | 2,020 | 1,990 | 2,000 | 46,000 | 3,472.22 |
| 1992-01-20 | 2,040 | 2,040 | 1,990 | 2,010 | 55,000 | 3,489.58 |
| 1992-01-17 | 2,090 | 2,090 | 2,010 | 2,040 | 90,000 | 3,541.67 |
| 1992-01-16 | 2,100 | 2,100 | 2,020 | 2,060 | 47,000 | 3,576.39 |
| 1992-01-14 | 2,000 | 2,020 | 2,000 | 2,020 | 53,000 | 3,506.94 |
| 1992-01-13 | 2,000 | 2,020 | 1,990 | 1,990 | 70,000 | 3,454.86 |
| 1992-01-10 | 2,140 | 2,140 | 2,030 | 2,030 | 61,000 | 3,524.31 |
| 1992-01-09 | 2,150 | 2,150 | 2,060 | 2,130 | 40,000 | 3,697.92 |
| 1992-01-08 | 2,200 | 2,200 | 2,110 | 2,120 | 46,000 | 3,680.56 |
| 1992-01-07 | 2,200 | 2,200 | 2,160 | 2,160 | 24,000 | 3,750 |
| 1992-01-06 | 2,240 | 2,240 | 2,180 | 2,240 | 34,000 | 3,888.89 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
