5214 日本電気硝子(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 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 | 1,575.76 |
| 1992-12-29 | 1,060 | 1,070 | 1,060 | 1,060 | 32,000 | 1,606.06 |
| 1992-12-28 | 1,050 | 1,080 | 1,050 | 1,060 | 16,000 | 1,606.06 |
| 1992-12-25 | 1,090 | 1,090 | 1,070 | 1,070 | 65,000 | 1,621.21 |
| 1992-12-24 | 1,080 | 1,090 | 1,080 | 1,080 | 25,000 | 1,636.36 |
| 1992-12-22 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 1,636.36 |
| 1992-12-21 | 1,080 | 1,100 | 1,070 | 1,090 | 75,000 | 1,651.52 |
| 1992-12-18 | 1,070 | 1,100 | 1,070 | 1,090 | 46,000 | 1,651.52 |
| 1992-12-17 | 1,090 | 1,090 | 1,070 | 1,070 | 32,000 | 1,621.21 |
| 1992-12-16 | 1,080 | 1,100 | 1,070 | 1,070 | 20,000 | 1,621.21 |
| 1992-12-15 | 1,090 | 1,100 | 1,070 | 1,100 | 46,000 | 1,666.67 |
| 1992-12-14 | 1,100 | 1,100 | 1,040 | 1,040 | 90,000 | 1,575.76 |
| 1992-12-11 | 1,110 | 1,120 | 1,090 | 1,090 | 121,000 | 1,651.52 |
| 1992-12-10 | 1,120 | 1,120 | 1,090 | 1,090 | 124,000 | 1,651.52 |
| 1992-12-09 | 1,040 | 1,090 | 1,030 | 1,090 | 77,000 | 1,651.52 |
| 1992-12-08 | 1,060 | 1,060 | 1,040 | 1,040 | 136,000 | 1,575.76 |
| 1992-12-07 | 1,060 | 1,060 | 1,040 | 1,060 | 54,000 | 1,606.06 |
| 1992-12-04 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 | 1,575.76 |
| 1992-12-03 | 1,040 | 1,060 | 1,040 | 1,040 | 48,000 | 1,575.76 |
| 1992-12-02 | 1,070 | 1,090 | 1,040 | 1,040 | 37,000 | 1,575.76 |
| 1992-12-01 | 1,090 | 1,090 | 1,070 | 1,070 | 47,000 | 1,621.21 |
| 1992-11-30 | 1,080 | 1,100 | 1,080 | 1,080 | 60,000 | 1,636.36 |
| 1992-11-27 | 1,080 | 1,100 | 1,080 | 1,080 | 41,000 | 1,636.36 |
| 1992-11-26 | 1,110 | 1,130 | 1,100 | 1,100 | 122,000 | 1,666.67 |
| 1992-11-25 | 1,110 | 1,110 | 1,080 | 1,100 | 77,000 | 1,666.67 |
| 1992-11-24 | 1,050 | 1,090 | 1,030 | 1,070 | 114,000 | 1,621.21 |
| 1992-11-20 | 1,010 | 1,040 | 1,010 | 1,030 | 73,000 | 1,560.61 |
| 1992-11-19 | 1,010 | 1,030 | 1,000 | 1,020 | 53,000 | 1,545.45 |
| 1992-11-18 | 989 | 990 | 980 | 990 | 131,000 | 1,500 |
| 1992-11-17 | 970 | 970 | 960 | 970 | 45,000 | 1,469.70 |
| 1992-11-16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,560.61 |
| 1992-11-13 | 1,060 | 1,060 | 1,030 | 1,040 | 43,000 | 1,575.76 |
| 1992-11-12 | 1,070 | 1,070 | 1,050 | 1,060 | 25,000 | 1,606.06 |
| 1992-11-11 | 1,060 | 1,070 | 1,060 | 1,060 | 25,000 | 1,606.06 |
| 1992-11-10 | 1,070 | 1,070 | 1,060 | 1,060 | 39,000 | 1,606.06 |
| 1992-11-09 | 1,150 | 1,150 | 1,060 | 1,070 | 55,000 | 1,621.21 |
| 1992-11-06 | 1,140 | 1,150 | 1,140 | 1,150 | 42,000 | 1,742.42 |
| 1992-11-05 | 1,140 | 1,150 | 1,140 | 1,140 | 16,000 | 1,727.27 |
| 1992-11-04 | 1,140 | 1,150 | 1,140 | 1,140 | 59,000 | 1,727.27 |
| 1992-11-02 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 1,727.27 |
| 1992-10-30 | 1,140 | 1,140 | 1,140 | 1,140 | 39,000 | 1,727.27 |
| 1992-10-29 | 1,180 | 1,180 | 1,140 | 1,140 | 56,000 | 1,727.27 |
| 1992-10-28 | 1,170 | 1,170 | 1,150 | 1,160 | 61,000 | 1,757.58 |
| 1992-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,787.88 |
| 1992-10-26 | 1,210 | 1,210 | 1,160 | 1,160 | 12,000 | 1,757.58 |
| 1992-10-23 | 1,200 | 1,200 | 1,170 | 1,190 | 31,000 | 1,803.03 |
| 1992-10-22 | 1,160 | 1,220 | 1,160 | 1,170 | 19,000 | 1,772.73 |
| 1992-10-21 | 1,180 | 1,200 | 1,180 | 1,180 | 26,000 | 1,787.88 |
| 1992-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,787.88 |
| 1992-10-19 | 1,240 | 1,240 | 1,200 | 1,200 | 39,000 | 1,818.18 |
| 1992-10-16 | 1,270 | 1,270 | 1,250 | 1,250 | 23,000 | 1,893.94 |
| 1992-10-15 | 1,230 | 1,250 | 1,230 | 1,250 | 87,000 | 1,893.94 |
| 1992-10-14 | 1,170 | 1,230 | 1,170 | 1,230 | 84,000 | 1,863.64 |
| 1992-10-13 | 1,170 | 1,180 | 1,170 | 1,180 | 19,000 | 1,787.88 |
| 1992-10-12 | 1,140 | 1,160 | 1,140 | 1,160 | 34,000 | 1,757.58 |
| 1992-10-09 | 1,160 | 1,160 | 1,140 | 1,140 | 36,000 | 1,727.27 |
| 1992-10-08 | 1,150 | 1,150 | 1,140 | 1,140 | 45,000 | 1,727.27 |
| 1992-10-07 | 1,140 | 1,150 | 1,120 | 1,130 | 81,000 | 1,712.12 |
| 1992-10-06 | 1,150 | 1,150 | 1,120 | 1,120 | 69,000 | 1,696.97 |
| 1992-10-05 | 1,180 | 1,180 | 1,130 | 1,130 | 15,000 | 1,712.12 |
| 1992-10-02 | 1,150 | 1,200 | 1,150 | 1,190 | 22,000 | 1,803.03 |
| 1992-10-01 | 1,200 | 1,200 | 1,150 | 1,150 | 42,000 | 1,742.42 |
| 1992-09-30 | 1,200 | 1,210 | 1,180 | 1,180 | 64,000 | 1,787.88 |
| 1992-09-29 | 1,230 | 1,230 | 1,200 | 1,200 | 34,000 | 1,818.18 |
| 1992-09-28 | 1,240 | 1,240 | 1,230 | 1,230 | 24,000 | 1,863.64 |
| 1992-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 31,000 | 1,893.94 |
| 1992-09-24 | 1,250 | 1,260 | 1,220 | 1,250 | 34,000 | 1,893.94 |
| 1992-09-22 | 1,210 | 1,240 | 1,210 | 1,240 | 12,000 | 1,878.79 |
| 1992-09-21 | 1,200 | 1,240 | 1,200 | 1,230 | 36,000 | 1,863.64 |
| 1992-09-18 | 1,200 | 1,200 | 1,180 | 1,180 | 53,000 | 1,787.88 |
| 1992-09-17 | 1,240 | 1,240 | 1,180 | 1,180 | 65,000 | 1,787.88 |
| 1992-09-16 | 1,280 | 1,280 | 1,200 | 1,200 | 63,000 | 1,818.18 |
| 1992-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 1,924.24 |
| 1992-09-11 | 1,300 | 1,300 | 1,280 | 1,280 | 64,000 | 1,939.39 |
| 1992-09-10 | 1,300 | 1,310 | 1,270 | 1,300 | 59,000 | 1,969.70 |
| 1992-09-09 | 1,290 | 1,300 | 1,270 | 1,300 | 18,000 | 1,969.70 |
| 1992-09-08 | 1,310 | 1,310 | 1,290 | 1,310 | 90,000 | 1,984.85 |
| 1992-09-07 | 1,310 | 1,320 | 1,290 | 1,290 | 125,000 | 1,954.55 |
| 1992-09-04 | 1,250 | 1,320 | 1,250 | 1,310 | 88,000 | 1,984.85 |
| 1992-09-03 | 1,210 | 1,240 | 1,210 | 1,240 | 68,000 | 1,878.79 |
| 1992-09-02 | 1,230 | 1,240 | 1,210 | 1,240 | 110,000 | 1,878.79 |
| 1992-09-01 | 1,250 | 1,250 | 1,210 | 1,210 | 186,000 | 1,833.33 |
| 1992-08-31 | 1,200 | 1,220 | 1,180 | 1,210 | 146,000 | 1,833.33 |
| 1992-08-28 | 1,160 | 1,240 | 1,160 | 1,220 | 112,000 | 1,848.48 |
| 1992-08-27 | 1,190 | 1,240 | 1,190 | 1,230 | 98,000 | 1,863.64 |
| 1992-08-26 | 1,200 | 1,200 | 1,170 | 1,180 | 62,000 | 1,787.88 |
| 1992-08-25 | 1,200 | 1,200 | 1,160 | 1,200 | 109,000 | 1,818.18 |
| 1992-08-24 | 1,140 | 1,190 | 1,130 | 1,160 | 137,000 | 1,757.58 |
| 1992-08-21 | 1,050 | 1,130 | 1,040 | 1,100 | 142,000 | 1,666.67 |
| 1992-08-20 | 986 | 1,040 | 985 | 1,010 | 158,000 | 1,530.30 |
| 1992-08-19 | 981 | 981 | 975 | 976 | 127,000 | 1,478.79 |
| 1992-08-18 | 1,020 | 1,020 | 961 | 961 | 96,000 | 1,456.06 |
| 1992-08-17 | 1,000 | 1,020 | 1,000 | 1,010 | 76,000 | 1,530.30 |
| 1992-08-14 | 949 | 995 | 949 | 995 | 39,000 | 1,507.58 |
| 1992-08-13 | 968 | 971 | 939 | 949 | 73,000 | 1,437.88 |
| 1992-08-12 | 980 | 983 | 958 | 958 | 84,000 | 1,451.52 |
| 1992-08-11 | 1,000 | 1,020 | 980 | 980 | 102,000 | 1,484.85 |
| 1992-08-10 | 1,070 | 1,080 | 1,000 | 1,030 | 58,000 | 1,560.61 |
| 1992-08-07 | 1,110 | 1,120 | 1,080 | 1,090 | 85,000 | 1,651.52 |
| 1992-08-06 | 1,120 | 1,140 | 1,110 | 1,110 | 61,000 | 1,681.82 |
| 1992-08-05 | 1,110 | 1,130 | 1,110 | 1,120 | 52,000 | 1,696.97 |
| 1992-08-04 | 1,130 | 1,130 | 1,090 | 1,100 | 79,000 | 1,666.67 |
| 1992-08-03 | 1,110 | 1,150 | 1,110 | 1,110 | 61,000 | 1,681.82 |
| 1992-07-31 | 1,100 | 1,100 | 1,080 | 1,090 | 83,000 | 1,651.52 |
| 1992-07-30 | 1,090 | 1,100 | 1,050 | 1,080 | 164,000 | 1,636.36 |
| 1992-07-29 | 1,170 | 1,170 | 1,080 | 1,080 | 117,000 | 1,636.36 |
| 1992-07-28 | 1,220 | 1,220 | 1,160 | 1,160 | 76,000 | 1,757.58 |
| 1992-07-27 | 1,220 | 1,220 | 1,170 | 1,200 | 165,000 | 1,818.18 |
| 1992-07-24 | 1,250 | 1,250 | 1,200 | 1,200 | 60,000 | 1,818.18 |
| 1992-07-23 | 1,240 | 1,240 | 1,210 | 1,230 | 80,000 | 1,863.64 |
| 1992-07-22 | 1,300 | 1,300 | 1,210 | 1,240 | 128,000 | 1,878.79 |
| 1992-07-21 | 1,260 | 1,290 | 1,240 | 1,290 | 68,000 | 1,954.55 |
| 1992-07-20 | 1,330 | 1,330 | 1,250 | 1,250 | 39,000 | 1,893.94 |
| 1992-07-17 | 1,360 | 1,360 | 1,340 | 1,350 | 140,000 | 2,045.45 |
| 1992-07-16 | 1,390 | 1,390 | 1,360 | 1,360 | 34,000 | 2,060.61 |
| 1992-07-15 | 1,390 | 1,390 | 1,370 | 1,370 | 60,000 | 2,075.76 |
| 1992-07-14 | 1,370 | 1,390 | 1,370 | 1,390 | 42,000 | 2,106.06 |
| 1992-07-13 | 1,360 | 1,360 | 1,350 | 1,360 | 102,000 | 2,060.61 |
| 1992-07-10 | 1,380 | 1,380 | 1,350 | 1,350 | 69,000 | 2,045.45 |
| 1992-07-09 | 1,400 | 1,400 | 1,340 | 1,360 | 140,000 | 2,060.61 |
| 1992-07-08 | 1,400 | 1,400 | 1,390 | 1,400 | 44,000 | 2,121.21 |
| 1992-07-07 | 1,440 | 1,450 | 1,400 | 1,420 | 246,000 | 2,151.52 |
| 1992-07-06 | 1,450 | 1,450 | 1,420 | 1,420 | 79,000 | 2,151.52 |
| 1992-07-03 | 1,470 | 1,470 | 1,430 | 1,440 | 72,000 | 2,181.82 |
| 1992-07-02 | 1,450 | 1,500 | 1,450 | 1,500 | 54,000 | 2,272.73 |
| 1992-07-01 | 1,450 | 1,460 | 1,410 | 1,430 | 65,000 | 2,166.67 |
| 1992-06-30 | 1,430 | 1,450 | 1,430 | 1,440 | 27,000 | 2,181.82 |
| 1992-06-29 | 1,440 | 1,470 | 1,420 | 1,470 | 37,000 | 2,227.27 |
| 1992-06-26 | 1,470 | 1,480 | 1,420 | 1,460 | 91,000 | 2,212.12 |
| 1992-06-25 | 1,450 | 1,450 | 1,440 | 1,450 | 54,000 | 2,196.97 |
| 1992-06-24 | 1,470 | 1,470 | 1,400 | 1,400 | 48,000 | 2,121.21 |
| 1992-06-23 | 1,480 | 1,480 | 1,430 | 1,450 | 83,000 | 2,196.97 |
| 1992-06-22 | 1,450 | 1,490 | 1,450 | 1,480 | 39,000 | 2,242.42 |
| 1992-06-19 | 1,480 | 1,510 | 1,480 | 1,490 | 79,000 | 2,257.58 |
| 1992-06-18 | 1,500 | 1,520 | 1,450 | 1,450 | 103,000 | 2,196.97 |
| 1992-06-17 | 1,470 | 1,480 | 1,450 | 1,480 | 62,000 | 2,242.42 |
| 1992-06-16 | 1,470 | 1,470 | 1,450 | 1,450 | 66,000 | 2,196.97 |
| 1992-06-15 | 1,490 | 1,490 | 1,470 | 1,470 | 64,000 | 2,227.27 |
| 1992-06-12 | 1,500 | 1,500 | 1,490 | 1,490 | 80,000 | 2,257.58 |
| 1992-06-11 | 1,500 | 1,510 | 1,500 | 1,500 | 58,000 | 2,272.73 |
| 1992-06-10 | 1,520 | 1,540 | 1,510 | 1,510 | 79,000 | 2,287.88 |
| 1992-06-09 | 1,520 | 1,540 | 1,520 | 1,520 | 171,000 | 2,303.03 |
| 1992-06-08 | 1,540 | 1,540 | 1,510 | 1,520 | 127,000 | 2,303.03 |
| 1992-06-05 | 1,550 | 1,560 | 1,540 | 1,540 | 57,000 | 2,333.33 |
| 1992-06-04 | 1,580 | 1,580 | 1,550 | 1,550 | 22,000 | 2,348.48 |
| 1992-06-03 | 1,530 | 1,580 | 1,530 | 1,580 | 27,000 | 2,393.94 |
| 1992-06-02 | 1,520 | 1,530 | 1,520 | 1,520 | 59,000 | 2,303.03 |
| 1992-06-01 | 1,550 | 1,560 | 1,530 | 1,530 | 86,000 | 2,318.18 |
| 1992-05-29 | 1,610 | 1,610 | 1,530 | 1,560 | 295,000 | 2,363.64 |
| 1992-05-28 | 1,570 | 1,650 | 1,550 | 1,650 | 54,000 | 2,500 |
| 1992-05-27 | 1,610 | 1,610 | 1,580 | 1,610 | 102,000 | 2,439.39 |
| 1992-05-26 | 1,580 | 1,610 | 1,580 | 1,610 | 73,000 | 2,439.39 |
| 1992-05-25 | 1,610 | 1,610 | 1,610 | 1,610 | 19,000 | 2,439.39 |
| 1992-05-22 | 1,600 | 1,610 | 1,590 | 1,590 | 98,000 | 2,409.09 |
| 1992-05-21 | 1,580 | 1,610 | 1,580 | 1,610 | 104,000 | 2,439.39 |
| 1992-05-20 | 1,600 | 1,600 | 1,580 | 1,580 | 74,000 | 2,393.94 |
| 1992-05-19 | 1,580 | 1,590 | 1,570 | 1,590 | 75,000 | 2,409.09 |
| 1992-05-18 | 1,580 | 1,580 | 1,530 | 1,580 | 59,000 | 2,393.94 |
| 1992-05-15 | 1,550 | 1,550 | 1,510 | 1,550 | 61,000 | 2,348.48 |
| 1992-05-14 | 1,590 | 1,590 | 1,550 | 1,580 | 108,000 | 2,393.94 |
| 1992-05-13 | 1,600 | 1,600 | 1,580 | 1,580 | 43,000 | 2,393.94 |
| 1992-05-12 | 1,630 | 1,630 | 1,610 | 1,610 | 72,000 | 2,439.39 |
| 1992-05-11 | 1,640 | 1,640 | 1,600 | 1,620 | 205,000 | 2,454.55 |
| 1992-05-08 | 1,610 | 1,630 | 1,590 | 1,610 | 242,000 | 2,439.39 |
| 1992-05-07 | 1,580 | 1,620 | 1,540 | 1,620 | 286,000 | 2,454.55 |
| 1992-05-06 | 1,540 | 1,580 | 1,540 | 1,580 | 122,000 | 2,393.94 |
| 1992-05-01 | 1,540 | 1,560 | 1,530 | 1,530 | 129,000 | 2,318.18 |
| 1992-04-30 | 1,540 | 1,580 | 1,520 | 1,570 | 94,000 | 2,378.79 |
| 1992-04-28 | 1,520 | 1,540 | 1,520 | 1,540 | 86,000 | 2,333.33 |
| 1992-04-27 | 1,500 | 1,540 | 1,500 | 1,540 | 147,000 | 2,333.33 |
| 1992-04-24 | 1,530 | 1,530 | 1,470 | 1,490 | 161,000 | 2,257.58 |
| 1992-04-23 | 1,450 | 1,500 | 1,430 | 1,500 | 60,000 | 2,272.73 |
| 1992-04-22 | 1,410 | 1,450 | 1,410 | 1,450 | 85,000 | 2,196.97 |
| 1992-04-21 | 1,390 | 1,430 | 1,390 | 1,430 | 32,000 | 2,166.67 |
| 1992-04-20 | 1,460 | 1,460 | 1,420 | 1,430 | 93,000 | 2,166.67 |
| 1992-04-17 | 1,520 | 1,520 | 1,470 | 1,480 | 100,000 | 2,242.42 |
| 1992-04-16 | 1,480 | 1,540 | 1,460 | 1,500 | 118,000 | 2,272.73 |
| 1992-04-15 | 1,370 | 1,480 | 1,370 | 1,450 | 128,000 | 2,196.97 |
| 1992-04-14 | 1,350 | 1,370 | 1,320 | 1,370 | 29,000 | 2,075.76 |
| 1992-04-13 | 1,360 | 1,380 | 1,330 | 1,350 | 29,000 | 2,045.45 |
| 1992-04-10 | 1,300 | 1,380 | 1,300 | 1,360 | 136,000 | 2,060.61 |
| 1992-04-09 | 1,320 | 1,350 | 1,290 | 1,320 | 104,000 | 2,000 |
| 1992-04-08 | 1,320 | 1,350 | 1,300 | 1,340 | 50,000 | 2,030.30 |
| 1992-04-07 | 1,370 | 1,390 | 1,350 | 1,360 | 109,000 | 2,060.61 |
| 1992-04-06 | 1,380 | 1,380 | 1,360 | 1,360 | 43,000 | 2,060.61 |
| 1992-04-03 | 1,350 | 1,400 | 1,340 | 1,360 | 150,000 | 2,060.61 |
| 1992-04-02 | 1,370 | 1,380 | 1,310 | 1,370 | 105,000 | 2,075.76 |
| 1992-04-01 | 1,460 | 1,460 | 1,380 | 1,380 | 73,000 | 2,090.91 |
| 1992-03-31 | 1,560 | 1,580 | 1,480 | 1,480 | 78,000 | 2,242.42 |
| 1992-03-30 | 1,480 | 1,530 | 1,480 | 1,530 | 79,000 | 2,318.18 |
| 1992-03-27 | 1,510 | 1,510 | 1,470 | 1,500 | 74,000 | 2,272.73 |
| 1992-03-26 | 1,560 | 1,590 | 1,540 | 1,540 | 85,000 | 2,333.33 |
| 1992-03-25 | 1,630 | 1,630 | 1,580 | 1,620 | 78,000 | 2,454.55 |
| 1992-03-24 | 1,600 | 1,610 | 1,580 | 1,600 | 96,000 | 2,424.24 |
| 1992-03-23 | 1,610 | 1,610 | 1,580 | 1,610 | 51,000 | 2,439.39 |
| 1992-03-19 | 1,560 | 1,590 | 1,560 | 1,580 | 138,000 | 2,393.94 |
| 1992-03-18 | 1,560 | 1,580 | 1,560 | 1,560 | 95,000 | 2,363.64 |
| 1992-03-17 | 1,570 | 1,570 | 1,560 | 1,570 | 57,000 | 2,378.79 |
| 1992-03-16 | 1,600 | 1,600 | 1,560 | 1,590 | 136,000 | 2,409.09 |
| 1992-03-13 | 1,600 | 1,620 | 1,590 | 1,590 | 65,000 | 2,409.09 |
| 1992-03-12 | 1,590 | 1,620 | 1,590 | 1,600 | 111,000 | 2,424.24 |
| 1992-03-11 | 1,610 | 1,610 | 1,600 | 1,600 | 40,000 | 2,424.24 |
| 1992-03-10 | 1,580 | 1,590 | 1,580 | 1,590 | 95,000 | 2,409.09 |
| 1992-03-09 | 1,580 | 1,580 | 1,580 | 1,580 | 53,000 | 2,393.94 |
| 1992-03-06 | 1,590 | 1,590 | 1,580 | 1,590 | 45,000 | 2,409.09 |
| 1992-03-05 | 1,600 | 1,610 | 1,590 | 1,590 | 136,000 | 2,409.09 |
| 1992-03-04 | 1,610 | 1,610 | 1,600 | 1,600 | 67,000 | 2,424.24 |
| 1992-03-03 | 1,650 | 1,660 | 1,600 | 1,600 | 159,000 | 2,424.24 |
| 1992-03-02 | 1,650 | 1,670 | 1,650 | 1,660 | 127,000 | 2,515.15 |
| 1992-02-28 | 1,660 | 1,660 | 1,630 | 1,650 | 85,000 | 2,500 |
| 1992-02-27 | 1,700 | 1,700 | 1,650 | 1,650 | 134,000 | 2,500 |
| 1992-02-26 | 1,650 | 1,700 | 1,650 | 1,700 | 56,000 | 2,575.76 |
| 1992-02-25 | 1,670 | 1,670 | 1,640 | 1,650 | 57,000 | 2,500 |
| 1992-02-24 | 1,700 | 1,700 | 1,650 | 1,650 | 58,000 | 2,500 |
| 1992-02-21 | 1,720 | 1,740 | 1,650 | 1,710 | 292,000 | 2,590.91 |
| 1992-02-20 | 1,740 | 1,750 | 1,700 | 1,720 | 448,000 | 2,606.06 |
| 1992-02-19 | 1,750 | 1,800 | 1,730 | 1,800 | 70,000 | 2,727.27 |
| 1992-02-18 | 1,790 | 1,800 | 1,770 | 1,770 | 79,000 | 2,681.82 |
| 1992-02-17 | 1,730 | 1,850 | 1,700 | 1,850 | 121,000 | 2,803.03 |
| 1992-02-14 | 1,790 | 1,790 | 1,740 | 1,740 | 61,000 | 2,636.36 |
| 1992-02-13 | 1,780 | 1,800 | 1,750 | 1,760 | 29,000 | 2,666.67 |
| 1992-02-12 | 1,800 | 1,800 | 1,750 | 1,750 | 95,000 | 2,651.52 |
| 1992-02-10 | 1,820 | 1,850 | 1,810 | 1,810 | 91,000 | 2,742.42 |
| 1992-02-07 | 1,830 | 1,850 | 1,820 | 1,850 | 142,000 | 2,803.03 |
| 1992-02-06 | 1,790 | 1,810 | 1,790 | 1,800 | 99,000 | 2,727.27 |
| 1992-02-05 | 1,810 | 1,810 | 1,780 | 1,790 | 91,000 | 2,712.12 |
| 1992-02-04 | 1,770 | 1,800 | 1,750 | 1,780 | 153,000 | 2,696.97 |
| 1992-02-03 | 1,770 | 1,790 | 1,710 | 1,780 | 147,000 | 2,696.97 |
| 1992-01-31 | 1,700 | 1,760 | 1,670 | 1,740 | 232,000 | 2,636.36 |
| 1992-01-30 | 1,620 | 1,690 | 1,620 | 1,690 | 66,000 | 2,560.61 |
| 1992-01-29 | 1,620 | 1,640 | 1,610 | 1,640 | 81,000 | 2,484.85 |
| 1992-01-28 | 1,590 | 1,610 | 1,580 | 1,600 | 74,000 | 2,424.24 |
| 1992-01-27 | 1,630 | 1,630 | 1,570 | 1,570 | 96,000 | 2,378.79 |
| 1992-01-24 | 1,680 | 1,680 | 1,640 | 1,640 | 113,000 | 2,484.85 |
| 1992-01-23 | 1,730 | 1,730 | 1,660 | 1,670 | 376,000 | 2,530.30 |
| 1992-01-22 | 1,670 | 1,740 | 1,670 | 1,730 | 288,000 | 2,621.21 |
| 1992-01-21 | 1,680 | 1,690 | 1,670 | 1,680 | 143,000 | 2,545.45 |
| 1992-01-20 | 1,680 | 1,700 | 1,660 | 1,660 | 85,000 | 2,515.15 |
| 1992-01-17 | 1,690 | 1,730 | 1,660 | 1,680 | 239,000 | 2,545.45 |
| 1992-01-16 | 1,800 | 1,810 | 1,740 | 1,750 | 151,000 | 2,651.52 |
| 1992-01-14 | 1,800 | 1,810 | 1,790 | 1,790 | 70,000 | 2,712.12 |
| 1992-01-13 | 1,860 | 1,870 | 1,820 | 1,820 | 82,000 | 2,757.58 |
| 1992-01-10 | 1,860 | 1,900 | 1,860 | 1,890 | 62,000 | 2,863.64 |
| 1992-01-09 | 1,880 | 1,900 | 1,860 | 1,900 | 45,000 | 2,878.79 |
| 1992-01-08 | 1,930 | 1,930 | 1,880 | 1,880 | 397,000 | 2,848.48 |
| 1992-01-07 | 1,940 | 1,950 | 1,900 | 1,950 | 87,000 | 2,954.55 |
| 1992-01-06 | 1,930 | 1,950 | 1,930 | 1,950 | 97,000 | 2,954.55 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
