4547 キッセイ薬品工業(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 | 4,550 | 4,550 | 4,530 | 4,530 | 6,000 | 3,094.05 |
| 1992-12-29 | 4,500 | 4,540 | 4,490 | 4,540 | 7,000 | 3,100.88 |
| 1992-12-28 | 4,550 | 4,580 | 4,500 | 4,550 | 17,000 | 3,107.71 |
| 1992-12-25 | 4,590 | 4,590 | 4,530 | 4,530 | 30,000 | 3,094.05 |
| 1992-12-24 | 4,580 | 4,610 | 4,560 | 4,600 | 44,000 | 3,141.86 |
| 1992-12-22 | 4,630 | 4,630 | 4,520 | 4,580 | 48,000 | 3,128.20 |
| 1992-12-21 | 4,690 | 4,710 | 4,560 | 4,600 | 136,000 | 3,141.86 |
| 1992-12-18 | 4,650 | 4,740 | 4,620 | 4,640 | 315,000 | 3,169.18 |
| 1992-12-17 | 4,530 | 4,630 | 4,520 | 4,610 | 284,000 | 3,148.69 |
| 1992-12-16 | 4,500 | 4,600 | 4,500 | 4,530 | 240,000 | 3,094.05 |
| 1992-12-15 | 4,360 | 4,500 | 4,360 | 4,500 | 126,000 | 3,073.56 |
| 1992-12-14 | 4,380 | 4,380 | 4,360 | 4,360 | 7,000 | 2,977.94 |
| 1992-12-11 | 4,480 | 4,480 | 4,410 | 4,430 | 69,000 | 3,025.75 |
| 1992-12-10 | 4,380 | 4,490 | 4,380 | 4,430 | 151,000 | 3,025.75 |
| 1992-12-09 | 4,330 | 4,360 | 4,330 | 4,350 | 96,000 | 2,971.11 |
| 1992-12-08 | 4,290 | 4,330 | 4,270 | 4,330 | 27,000 | 2,957.45 |
| 1992-12-07 | 4,270 | 4,270 | 4,270 | 4,270 | 4,000 | 2,916.47 |
| 1992-12-04 | 4,330 | 4,340 | 4,300 | 4,320 | 31,000 | 2,950.62 |
| 1992-12-03 | 4,310 | 4,320 | 4,270 | 4,320 | 34,000 | 2,950.62 |
| 1992-12-02 | 4,320 | 4,320 | 4,290 | 4,300 | 22,000 | 2,936.96 |
| 1992-12-01 | 4,320 | 4,320 | 4,270 | 4,270 | 53,000 | 2,916.47 |
| 1992-11-30 | 4,310 | 4,320 | 4,300 | 4,300 | 27,000 | 2,936.96 |
| 1992-11-27 | 4,320 | 4,330 | 4,290 | 4,300 | 64,000 | 2,936.96 |
| 1992-11-26 | 4,390 | 4,390 | 4,340 | 4,350 | 51,000 | 2,971.11 |
| 1992-11-25 | 4,380 | 4,390 | 4,320 | 4,390 | 54,000 | 2,998.43 |
| 1992-11-24 | 4,360 | 4,390 | 4,360 | 4,380 | 75,000 | 2,991.60 |
| 1992-11-20 | 4,370 | 4,430 | 4,350 | 4,360 | 258,000 | 2,977.94 |
| 1992-11-19 | 4,390 | 4,400 | 4,320 | 4,400 | 223,000 | 3,005.26 |
| 1992-11-18 | 4,310 | 4,350 | 4,270 | 4,340 | 85,000 | 2,964.28 |
| 1992-11-17 | 4,310 | 4,350 | 4,250 | 4,320 | 99,000 | 2,950.62 |
| 1992-11-16 | 4,250 | 4,330 | 4,240 | 4,310 | 140,000 | 2,943.79 |
| 1992-11-13 | 4,200 | 4,280 | 4,160 | 4,270 | 191,000 | 2,916.47 |
| 1992-11-12 | 4,150 | 4,200 | 4,140 | 4,140 | 87,000 | 2,827.68 |
| 1992-11-11 | 4,150 | 4,170 | 4,140 | 4,150 | 46,000 | 2,834.51 |
| 1992-11-10 | 4,110 | 4,150 | 4,110 | 4,150 | 22,000 | 2,834.51 |
| 1992-11-06 | 4,150 | 4,180 | 4,100 | 4,110 | 32,000 | 2,807.19 |
| 1992-11-05 | 4,220 | 4,220 | 4,200 | 4,200 | 18,000 | 2,868.66 |
| 1992-11-04 | 4,240 | 4,240 | 4,200 | 4,230 | 26,000 | 2,889.15 |
| 1992-11-02 | 4,190 | 4,240 | 4,190 | 4,240 | 12,000 | 2,895.98 |
| 1992-10-30 | 4,200 | 4,220 | 4,200 | 4,200 | 26,000 | 2,868.66 |
| 1992-10-29 | 4,190 | 4,200 | 4,150 | 4,200 | 29,000 | 2,868.66 |
| 1992-10-28 | 4,290 | 4,300 | 4,200 | 4,200 | 111,000 | 2,868.66 |
| 1992-10-27 | 4,130 | 4,300 | 4,120 | 4,260 | 169,000 | 2,909.64 |
| 1992-10-26 | 4,100 | 4,140 | 4,100 | 4,130 | 24,000 | 2,820.85 |
| 1992-10-23 | 4,050 | 4,100 | 4,030 | 4,100 | 78,000 | 2,800.36 |
| 1992-10-22 | 3,990 | 4,050 | 3,980 | 4,020 | 84,000 | 2,745.71 |
| 1992-10-21 | 3,940 | 4,020 | 3,940 | 3,980 | 15,000 | 2,718.39 |
| 1992-10-20 | 3,940 | 3,950 | 3,910 | 3,940 | 15,000 | 2,691.07 |
| 1992-10-19 | 3,900 | 4,000 | 3,900 | 3,940 | 22,000 | 2,691.07 |
| 1992-10-16 | 3,950 | 3,950 | 3,910 | 3,950 | 7,000 | 2,697.90 |
| 1992-10-15 | 3,960 | 3,960 | 3,950 | 3,950 | 8,000 | 2,697.90 |
| 1992-10-14 | 4,050 | 4,050 | 3,950 | 3,950 | 9,000 | 2,697.90 |
| 1992-10-13 | 4,100 | 4,100 | 4,050 | 4,050 | 13,000 | 2,766.20 |
| 1992-10-12 | 4,150 | 4,150 | 4,060 | 4,060 | 59,000 | 2,773.03 |
| 1992-10-09 | 3,900 | 4,100 | 3,900 | 4,100 | 43,000 | 2,800.36 |
| 1992-10-08 | 3,760 | 3,900 | 3,760 | 3,900 | 65,000 | 2,663.75 |
| 1992-10-07 | 3,710 | 3,710 | 3,710 | 3,710 | 12,000 | 2,533.98 |
| 1992-10-06 | 3,680 | 3,750 | 3,680 | 3,720 | 7,000 | 2,540.81 |
| 1992-10-05 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 2,506.66 |
| 1992-10-02 | 3,650 | 3,670 | 3,650 | 3,670 | 15,000 | 2,506.66 |
| 1992-10-01 | 3,650 | 3,680 | 3,650 | 3,650 | 18,000 | 2,493 |
| 1992-09-30 | 3,650 | 3,680 | 3,650 | 3,680 | 5,000 | 2,513.49 |
| 1992-09-29 | 3,700 | 3,700 | 3,660 | 3,680 | 5,000 | 2,513.49 |
| 1992-09-28 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 2,561.30 |
| 1992-09-25 | 3,750 | 3,800 | 3,660 | 3,800 | 12,000 | 2,595.45 |
| 1992-09-24 | 3,850 | 3,850 | 3,800 | 3,800 | 20,000 | 2,595.45 |
| 1992-09-22 | 3,770 | 3,780 | 3,760 | 3,780 | 5,000 | 2,581.79 |
| 1992-09-21 | 3,740 | 3,740 | 3,700 | 3,700 | 7,000 | 2,527.15 |
| 1992-09-18 | 3,790 | 3,790 | 3,740 | 3,740 | 16,000 | 2,554.47 |
| 1992-09-17 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 | 2,595.45 |
| 1992-09-16 | 3,910 | 3,910 | 3,800 | 3,800 | 17,000 | 2,595.45 |
| 1992-09-14 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 | 2,670.58 |
| 1992-09-11 | 3,990 | 4,000 | 3,870 | 3,870 | 38,000 | 2,643.26 |
| 1992-09-10 | 3,970 | 4,100 | 3,970 | 4,000 | 27,000 | 2,732.05 |
| 1992-09-09 | 3,970 | 3,980 | 3,930 | 3,980 | 15,000 | 2,718.39 |
| 1992-09-08 | 3,950 | 4,000 | 3,900 | 4,000 | 34,000 | 2,732.05 |
| 1992-09-07 | 3,980 | 4,000 | 3,980 | 4,000 | 17,000 | 2,732.05 |
| 1992-09-04 | 3,950 | 4,000 | 3,950 | 4,000 | 29,000 | 2,732.05 |
| 1992-09-03 | 4,000 | 4,000 | 3,900 | 3,980 | 37,000 | 2,718.39 |
| 1992-09-02 | 4,050 | 4,050 | 4,000 | 4,030 | 45,000 | 2,752.54 |
| 1992-09-01 | 4,150 | 4,190 | 4,050 | 4,100 | 51,000 | 2,800.36 |
| 1992-08-31 | 4,120 | 4,150 | 4,090 | 4,150 | 5,000 | 2,834.51 |
| 1992-08-28 | 4,000 | 4,140 | 4,000 | 4,120 | 92,000 | 2,814.02 |
| 1992-08-27 | 4,110 | 4,140 | 4,100 | 4,100 | 30,000 | 2,800.36 |
| 1992-08-26 | 4,090 | 4,200 | 4,090 | 4,100 | 69,000 | 2,800.36 |
| 1992-08-25 | 4,000 | 4,050 | 3,900 | 4,040 | 39,000 | 2,759.37 |
| 1992-08-24 | 3,850 | 3,900 | 3,850 | 3,900 | 15,000 | 2,663.75 |
| 1992-08-21 | 3,700 | 3,880 | 3,700 | 3,810 | 14,000 | 2,602.28 |
| 1992-08-20 | 3,660 | 3,700 | 3,650 | 3,670 | 28,000 | 2,506.66 |
| 1992-08-19 | 3,620 | 3,670 | 3,620 | 3,670 | 6,000 | 2,506.66 |
| 1992-08-18 | 3,620 | 3,620 | 3,620 | 3,620 | 6,000 | 2,472.51 |
| 1992-08-14 | 3,650 | 3,650 | 3,620 | 3,650 | 16,000 | 2,493 |
| 1992-08-13 | 3,700 | 3,700 | 3,650 | 3,650 | 18,000 | 2,493 |
| 1992-08-12 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 2,527.15 |
| 1992-08-11 | 3,750 | 3,750 | 3,700 | 3,700 | 23,000 | 2,527.15 |
| 1992-08-10 | 3,900 | 3,900 | 3,750 | 3,750 | 36,000 | 2,561.30 |
| 1992-08-07 | 3,950 | 3,950 | 3,910 | 3,930 | 9,000 | 2,684.24 |
| 1992-08-06 | 3,970 | 3,970 | 3,910 | 3,970 | 366,000 | 2,711.56 |
| 1992-08-05 | 3,910 | 3,920 | 3,910 | 3,920 | 16,000 | 2,677.41 |
| 1992-08-04 | 3,900 | 3,920 | 3,900 | 3,910 | 19,000 | 2,670.58 |
| 1992-08-03 | 3,990 | 4,000 | 3,990 | 4,000 | 26,000 | 2,732.05 |
| 1992-07-31 | 3,900 | 4,000 | 3,900 | 4,000 | 22,000 | 2,732.05 |
| 1992-07-30 | 3,900 | 3,900 | 3,850 | 3,900 | 389,000 | 2,663.75 |
| 1992-07-29 | 3,990 | 4,000 | 3,880 | 3,880 | 76,000 | 2,650.09 |
| 1992-07-28 | 3,910 | 4,000 | 3,910 | 3,970 | 24,000 | 2,711.56 |
| 1992-07-27 | 4,000 | 4,000 | 4,000 | 4,000 | 23,000 | 2,732.05 |
| 1992-07-24 | 4,050 | 4,050 | 3,970 | 4,000 | 16,000 | 2,732.05 |
| 1992-07-23 | 3,950 | 4,000 | 3,950 | 4,000 | 46,000 | 2,732.05 |
| 1992-07-22 | 4,050 | 4,050 | 4,000 | 4,000 | 30,000 | 2,732.05 |
| 1992-07-21 | 4,050 | 4,080 | 4,050 | 4,060 | 32,000 | 2,773.03 |
| 1992-07-20 | 4,150 | 4,150 | 4,100 | 4,100 | 20,000 | 2,800.36 |
| 1992-07-17 | 4,220 | 4,220 | 4,150 | 4,150 | 29,000 | 2,834.51 |
| 1992-07-16 | 4,240 | 4,240 | 4,190 | 4,230 | 8,000 | 2,889.15 |
| 1992-07-15 | 4,280 | 4,280 | 4,170 | 4,200 | 46,000 | 2,868.66 |
| 1992-07-14 | 4,300 | 4,320 | 4,250 | 4,250 | 33,000 | 2,902.81 |
| 1992-07-13 | 4,310 | 4,330 | 4,300 | 4,330 | 25,000 | 2,957.45 |
| 1992-07-10 | 4,310 | 4,320 | 4,300 | 4,300 | 9,000 | 2,936.96 |
| 1992-07-09 | 4,330 | 4,340 | 4,280 | 4,310 | 53,000 | 2,943.79 |
| 1992-07-08 | 4,280 | 4,330 | 4,270 | 4,330 | 46,000 | 2,957.45 |
| 1992-07-07 | 4,300 | 4,350 | 4,300 | 4,330 | 76,000 | 2,957.45 |
| 1992-07-06 | 4,290 | 4,350 | 4,290 | 4,320 | 53,000 | 2,950.62 |
| 1992-07-03 | 4,200 | 4,400 | 4,200 | 4,350 | 141,000 | 2,971.11 |
| 1992-07-02 | 4,140 | 4,200 | 4,140 | 4,200 | 75,000 | 2,868.66 |
| 1992-07-01 | 4,160 | 4,270 | 4,100 | 4,100 | 216,000 | 2,800.36 |
| 1992-06-30 | 4,080 | 4,170 | 4,080 | 4,160 | 23,000 | 2,841.34 |
| 1992-06-29 | 4,100 | 4,100 | 4,000 | 4,020 | 21,000 | 2,745.71 |
| 1992-06-26 | 4,150 | 4,150 | 4,100 | 4,100 | 12,000 | 2,800.36 |
| 1992-06-25 | 4,050 | 4,150 | 4,050 | 4,100 | 35,000 | 2,800.36 |
| 1992-06-24 | 4,140 | 4,200 | 4,100 | 4,100 | 53,000 | 2,800.36 |
| 1992-06-23 | 4,100 | 4,130 | 4,100 | 4,130 | 11,000 | 2,820.85 |
| 1992-06-22 | 4,250 | 4,250 | 4,100 | 4,100 | 13,000 | 2,800.36 |
| 1992-06-19 | 4,260 | 4,300 | 4,230 | 4,250 | 47,000 | 2,902.81 |
| 1992-06-18 | 4,280 | 4,300 | 4,200 | 4,300 | 24,000 | 2,936.96 |
| 1992-06-17 | 4,400 | 4,400 | 4,350 | 4,350 | 75,000 | 2,971.11 |
| 1992-06-16 | 4,380 | 4,400 | 4,350 | 4,400 | 30,000 | 3,005.26 |
| 1992-06-15 | 4,440 | 4,440 | 4,400 | 4,400 | 23,000 | 3,005.26 |
| 1992-06-12 | 4,490 | 4,490 | 4,420 | 4,430 | 82,000 | 3,025.75 |
| 1992-06-11 | 4,420 | 4,460 | 4,380 | 4,460 | 46,000 | 3,046.24 |
| 1992-06-10 | 4,290 | 4,460 | 4,290 | 4,420 | 96,000 | 3,018.92 |
| 1992-06-09 | 4,270 | 4,300 | 4,250 | 4,290 | 23,000 | 2,930.13 |
| 1992-06-08 | 4,330 | 4,330 | 4,270 | 4,290 | 23,000 | 2,930.13 |
| 1992-06-05 | 4,370 | 4,400 | 4,350 | 4,350 | 39,000 | 2,971.11 |
| 1992-06-04 | 4,430 | 4,430 | 4,360 | 4,390 | 33,000 | 2,998.43 |
| 1992-06-03 | 4,400 | 4,480 | 4,380 | 4,430 | 243,000 | 3,025.75 |
| 1992-06-02 | 4,440 | 4,440 | 4,370 | 4,420 | 58,000 | 3,018.92 |
| 1992-06-01 | 4,440 | 4,500 | 4,360 | 4,450 | 134,000 | 3,039.41 |
| 1992-05-29 | 4,400 | 4,450 | 4,370 | 4,390 | 98,000 | 2,998.43 |
| 1992-05-28 | 4,360 | 4,390 | 4,320 | 4,390 | 46,000 | 2,998.43 |
| 1992-05-27 | 4,410 | 4,410 | 4,250 | 4,400 | 59,000 | 3,005.26 |
| 1992-05-26 | 4,440 | 4,440 | 4,350 | 4,370 | 34,000 | 2,984.77 |
| 1992-05-25 | 4,450 | 4,500 | 4,400 | 4,450 | 79,000 | 3,039.41 |
| 1992-05-22 | 4,450 | 4,500 | 4,390 | 4,390 | 82,000 | 2,998.43 |
| 1992-05-21 | 4,480 | 4,590 | 4,480 | 4,550 | 163,000 | 3,107.71 |
| 1992-05-20 | 4,200 | 4,600 | 4,150 | 4,580 | 289,000 | 3,128.20 |
| 1992-05-19 | 4,140 | 4,190 | 4,140 | 4,190 | 37,000 | 2,861.83 |
| 1992-05-18 | 4,040 | 4,100 | 4,040 | 4,100 | 30,000 | 2,800.36 |
| 1992-05-15 | 4,060 | 4,110 | 4,050 | 4,050 | 43,000 | 2,766.20 |
| 1992-05-14 | 4,160 | 4,180 | 4,110 | 4,110 | 38,000 | 2,807.19 |
| 1992-05-13 | 4,280 | 4,300 | 4,200 | 4,210 | 129,000 | 2,875.49 |
| 1992-05-12 | 4,290 | 4,310 | 4,250 | 4,280 | 31,000 | 2,923.30 |
| 1992-05-11 | 4,300 | 4,300 | 4,250 | 4,280 | 31,000 | 2,923.30 |
| 1992-05-08 | 4,200 | 4,290 | 4,150 | 4,290 | 73,000 | 2,930.13 |
| 1992-05-07 | 4,150 | 4,200 | 4,150 | 4,200 | 29,000 | 2,868.66 |
| 1992-05-06 | 4,240 | 4,240 | 4,200 | 4,200 | 5,000 | 2,868.66 |
| 1992-05-01 | 4,290 | 4,290 | 4,200 | 4,250 | 12,000 | 2,902.81 |
| 1992-04-30 | 4,310 | 4,330 | 4,290 | 4,290 | 49,000 | 2,930.13 |
| 1992-04-28 | 4,190 | 4,350 | 4,180 | 4,320 | 109,000 | 2,950.62 |
| 1992-04-27 | 4,290 | 4,300 | 4,210 | 4,220 | 50,000 | 2,882.32 |
| 1992-04-24 | 4,150 | 4,250 | 4,100 | 4,240 | 128,000 | 2,895.98 |
| 1992-04-23 | 3,890 | 4,150 | 3,890 | 4,140 | 102,000 | 2,827.68 |
| 1992-04-22 | 3,800 | 3,880 | 3,800 | 3,870 | 24,000 | 2,643.26 |
| 1992-04-21 | 3,840 | 3,840 | 3,750 | 3,790 | 78,000 | 2,588.62 |
| 1992-04-20 | 3,900 | 3,950 | 3,830 | 3,860 | 73,000 | 2,636.43 |
| 1992-04-17 | 4,000 | 4,000 | 3,950 | 3,950 | 176,000 | 2,697.90 |
| 1992-04-16 | 3,640 | 3,640 | 3,570 | 3,600 | 20,000 | 2,458.85 |
| 1992-04-15 | 3,570 | 3,650 | 3,570 | 3,640 | 101,000 | 2,486.17 |
| 1992-04-14 | 3,350 | 3,550 | 3,350 | 3,550 | 11,000 | 2,424.70 |
| 1992-04-13 | 3,300 | 3,380 | 3,300 | 3,350 | 6,000 | 2,288.09 |
| 1992-04-10 | 3,300 | 3,390 | 3,300 | 3,350 | 14,000 | 2,288.09 |
| 1992-04-09 | 3,350 | 3,390 | 3,330 | 3,330 | 11,000 | 2,274.43 |
| 1992-04-08 | 3,400 | 3,450 | 3,360 | 3,400 | 7,000 | 2,322.25 |
| 1992-04-07 | 3,490 | 3,490 | 3,440 | 3,440 | 4,000 | 2,349.57 |
| 1992-04-03 | 3,500 | 3,500 | 3,450 | 3,490 | 8,000 | 2,383.72 |
| 1992-04-02 | 3,510 | 3,510 | 3,480 | 3,500 | 31,000 | 2,390.55 |
| 1992-04-01 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 | 2,397.38 |
| 1992-03-31 | 3,520 | 3,560 | 3,510 | 3,530 | 25,000 | 2,411.04 |
| 1992-03-30 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 | 2,397.38 |
| 1992-03-27 | 3,540 | 3,540 | 3,540 | 3,540 | 5,000 | 2,417.87 |
| 1992-03-26 | 3,580 | 3,580 | 3,510 | 3,510 | 26,000 | 2,397.38 |
| 1992-03-25 | 3,940 | 3,950 | 3,860 | 3,900 | 36,000 | 2,421.59 |
| 1992-03-24 | 3,900 | 3,950 | 3,850 | 3,950 | 34,000 | 2,452.64 |
| 1992-03-23 | 3,900 | 3,900 | 3,850 | 3,900 | 25,000 | 2,421.59 |
| 1992-03-19 | 3,900 | 4,030 | 3,850 | 3,850 | 59,000 | 2,390.55 |
| 1992-03-18 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 | 2,545.78 |
| 1992-03-17 | 4,190 | 4,190 | 4,190 | 4,190 | 5,000 | 2,601.66 |
| 1992-03-16 | 4,200 | 4,240 | 4,200 | 4,240 | 11,000 | 2,632.71 |
| 1992-03-13 | 4,100 | 4,200 | 4,100 | 4,200 | 22,000 | 2,607.87 |
| 1992-03-12 | 4,190 | 4,190 | 4,150 | 4,150 | 12,000 | 2,576.82 |
| 1992-03-11 | 4,160 | 4,180 | 4,110 | 4,180 | 21,000 | 2,595.45 |
| 1992-03-10 | 4,190 | 4,200 | 4,130 | 4,130 | 11,000 | 2,564.41 |
| 1992-03-09 | 4,160 | 4,190 | 4,160 | 4,190 | 82,000 | 2,601.66 |
| 1992-03-06 | 4,150 | 4,160 | 4,150 | 4,160 | 66,000 | 2,583.03 |
| 1992-03-05 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 2,576.82 |
| 1992-03-04 | 4,100 | 4,240 | 4,100 | 4,200 | 12,000 | 2,607.87 |
| 1992-03-03 | 4,380 | 4,380 | 4,110 | 4,110 | 21,000 | 2,551.99 |
| 1992-03-02 | 4,280 | 4,380 | 4,270 | 4,380 | 42,000 | 2,719.64 |
| 1992-02-28 | 4,200 | 4,240 | 4,200 | 4,240 | 10,000 | 2,632.71 |
| 1992-02-27 | 4,250 | 4,290 | 4,100 | 4,200 | 18,000 | 2,607.87 |
| 1992-02-26 | 4,100 | 4,200 | 4,000 | 4,200 | 35,000 | 2,607.87 |
| 1992-02-25 | 4,130 | 4,140 | 4,100 | 4,100 | 16,000 | 2,545.78 |
| 1992-02-24 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 2,545.78 |
| 1992-02-21 | 4,000 | 4,020 | 3,990 | 4,000 | 28,000 | 2,483.69 |
| 1992-02-20 | 4,000 | 4,020 | 3,990 | 3,990 | 27,000 | 2,477.48 |
| 1992-02-19 | 4,050 | 4,050 | 4,050 | 4,050 | 12,000 | 2,514.73 |
| 1992-02-18 | 4,050 | 4,090 | 4,000 | 4,090 | 4,000 | 2,539.57 |
| 1992-02-17 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 2,520.94 |
| 1992-02-14 | 4,190 | 4,190 | 4,060 | 4,060 | 36,000 | 2,520.94 |
| 1992-02-13 | 4,100 | 4,180 | 4,050 | 4,180 | 44,000 | 2,595.45 |
| 1992-02-12 | 4,080 | 4,100 | 4,050 | 4,050 | 37,000 | 2,514.73 |
| 1992-02-10 | 4,280 | 4,280 | 4,230 | 4,280 | 18,000 | 2,657.54 |
| 1992-02-07 | 4,350 | 4,410 | 4,330 | 4,380 | 63,000 | 2,719.64 |
| 1992-02-06 | 4,280 | 4,350 | 4,280 | 4,350 | 156,000 | 2,701.01 |
| 1992-02-05 | 4,240 | 4,290 | 4,240 | 4,250 | 67,000 | 2,638.92 |
| 1992-02-04 | 4,130 | 4,220 | 4,100 | 4,200 | 73,000 | 2,607.87 |
| 1992-02-03 | 4,200 | 4,240 | 4,130 | 4,180 | 55,000 | 2,595.45 |
| 1992-01-31 | 4,030 | 4,200 | 4,010 | 4,200 | 229,000 | 2,607.87 |
| 1992-01-30 | 3,800 | 3,980 | 3,800 | 3,930 | 161,000 | 2,440.22 |
| 1992-01-29 | 3,630 | 3,740 | 3,630 | 3,710 | 35,000 | 2,303.62 |
| 1992-01-28 | 3,500 | 3,580 | 3,490 | 3,580 | 27,000 | 2,222.90 |
| 1992-01-27 | 3,480 | 3,560 | 3,480 | 3,500 | 24,000 | 2,173.22 |
| 1992-01-24 | 3,580 | 3,580 | 3,480 | 3,480 | 41,000 | 2,160.81 |
| 1992-01-23 | 3,550 | 3,600 | 3,550 | 3,580 | 71,000 | 2,222.90 |
| 1992-01-22 | 3,450 | 3,580 | 3,450 | 3,580 | 20,000 | 2,222.90 |
| 1992-01-21 | 3,430 | 3,450 | 3,430 | 3,440 | 22,000 | 2,135.97 |
| 1992-01-20 | 3,450 | 3,500 | 3,440 | 3,450 | 50,000 | 2,142.18 |
| 1992-01-17 | 3,410 | 3,450 | 3,410 | 3,420 | 16,000 | 2,123.55 |
| 1992-01-16 | 3,410 | 3,440 | 3,400 | 3,410 | 27,000 | 2,117.34 |
| 1992-01-14 | 3,320 | 3,400 | 3,300 | 3,400 | 37,000 | 2,111.13 |
| 1992-01-13 | 3,400 | 3,400 | 3,330 | 3,330 | 16,000 | 2,067.67 |
| 1992-01-10 | 3,350 | 3,420 | 3,350 | 3,420 | 11,000 | 2,123.55 |
| 1992-01-09 | 3,330 | 3,350 | 3,330 | 3,350 | 9,000 | 2,080.09 |
| 1992-01-08 | 3,360 | 3,360 | 3,330 | 3,330 | 8,000 | 2,067.67 |
| 1992-01-07 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,086.30 |
| 1992-01-06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,111.13 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株