5901 東洋製罐グループホールディングス(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 | 3,090 | 3,130 | 3,020 | 3,030 | 144,000 | 2,754.55 |
| 1992-12-29 | 3,110 | 3,190 | 3,110 | 3,130 | 101,000 | 2,845.45 |
| 1992-12-28 | 3,200 | 3,200 | 3,100 | 3,100 | 172,000 | 2,818.18 |
| 1992-12-25 | 3,190 | 3,200 | 3,160 | 3,200 | 95,000 | 2,909.09 |
| 1992-12-24 | 3,180 | 3,210 | 3,180 | 3,200 | 125,000 | 2,909.09 |
| 1992-12-22 | 3,170 | 3,200 | 3,170 | 3,200 | 122,000 | 2,909.09 |
| 1992-12-21 | 3,200 | 3,240 | 3,190 | 3,200 | 142,000 | 2,909.09 |
| 1992-12-18 | 3,220 | 3,240 | 3,180 | 3,200 | 232,000 | 2,909.09 |
| 1992-12-17 | 3,170 | 3,220 | 3,160 | 3,190 | 262,000 | 2,900 |
| 1992-12-16 | 3,310 | 3,310 | 3,190 | 3,190 | 207,000 | 2,900 |
| 1992-12-15 | 3,240 | 3,340 | 3,210 | 3,340 | 148,000 | 3,036.36 |
| 1992-12-14 | 3,280 | 3,280 | 3,240 | 3,240 | 155,000 | 2,945.45 |
| 1992-12-11 | 3,350 | 3,350 | 3,270 | 3,270 | 1,226,000 | 2,972.73 |
| 1992-12-10 | 3,250 | 3,310 | 3,250 | 3,250 | 425,000 | 2,954.55 |
| 1992-12-09 | 3,250 | 3,260 | 3,220 | 3,220 | 119,000 | 2,927.27 |
| 1992-12-08 | 3,230 | 3,250 | 3,200 | 3,220 | 92,000 | 2,927.27 |
| 1992-12-07 | 3,230 | 3,240 | 3,180 | 3,210 | 67,000 | 2,918.18 |
| 1992-12-04 | 3,190 | 3,250 | 3,170 | 3,240 | 99,000 | 2,945.45 |
| 1992-12-03 | 3,200 | 3,220 | 3,180 | 3,190 | 145,000 | 2,900 |
| 1992-12-02 | 3,250 | 3,250 | 3,180 | 3,180 | 157,000 | 2,890.91 |
| 1992-12-01 | 3,300 | 3,320 | 3,200 | 3,200 | 132,000 | 2,909.09 |
| 1992-11-30 | 3,330 | 3,330 | 3,290 | 3,320 | 142,000 | 3,018.18 |
| 1992-11-27 | 3,280 | 3,350 | 3,280 | 3,330 | 229,000 | 3,027.27 |
| 1992-11-26 | 3,240 | 3,300 | 3,230 | 3,300 | 227,000 | 3,000 |
| 1992-11-25 | 3,240 | 3,270 | 3,220 | 3,240 | 253,000 | 2,945.45 |
| 1992-11-24 | 3,270 | 3,280 | 3,240 | 3,240 | 146,000 | 2,945.45 |
| 1992-11-20 | 3,150 | 3,310 | 3,150 | 3,240 | 276,000 | 2,945.45 |
| 1992-11-19 | 3,170 | 3,210 | 3,140 | 3,160 | 278,000 | 2,872.73 |
| 1992-11-18 | 3,050 | 3,180 | 3,050 | 3,130 | 329,000 | 2,845.45 |
| 1992-11-17 | 3,060 | 3,070 | 3,030 | 3,050 | 178,000 | 2,772.73 |
| 1992-11-16 | 3,090 | 3,090 | 3,030 | 3,090 | 178,000 | 2,809.09 |
| 1992-11-13 | 3,120 | 3,120 | 3,080 | 3,090 | 1,153,000 | 2,809.09 |
| 1992-11-12 | 3,030 | 3,060 | 2,990 | 3,020 | 164,000 | 2,745.45 |
| 1992-11-11 | 3,030 | 3,050 | 3,000 | 3,020 | 256,000 | 2,745.45 |
| 1992-11-10 | 3,070 | 3,090 | 3,010 | 3,020 | 195,000 | 2,745.45 |
| 1992-11-09 | 3,110 | 3,110 | 3,070 | 3,070 | 159,000 | 2,790.91 |
| 1992-11-06 | 3,120 | 3,130 | 3,080 | 3,110 | 179,000 | 2,827.27 |
| 1992-11-05 | 3,020 | 3,120 | 3,020 | 3,080 | 133,000 | 2,800 |
| 1992-11-04 | 3,030 | 3,080 | 3,000 | 3,040 | 175,000 | 2,763.64 |
| 1992-11-02 | 2,970 | 3,040 | 2,950 | 3,040 | 169,000 | 2,763.64 |
| 1992-10-30 | 3,050 | 3,050 | 2,980 | 2,990 | 311,000 | 2,718.18 |
| 1992-10-29 | 3,070 | 3,090 | 3,050 | 3,050 | 114,000 | 2,772.73 |
| 1992-10-28 | 3,160 | 3,180 | 3,050 | 3,070 | 181,000 | 2,790.91 |
| 1992-10-27 | 3,110 | 3,150 | 3,070 | 3,150 | 126,000 | 2,863.64 |
| 1992-10-26 | 3,140 | 3,150 | 3,100 | 3,110 | 92,000 | 2,827.27 |
| 1992-10-23 | 3,010 | 3,100 | 3,010 | 3,100 | 83,000 | 2,818.18 |
| 1992-10-22 | 3,020 | 3,100 | 3,000 | 3,000 | 267,000 | 2,727.27 |
| 1992-10-21 | 3,020 | 3,070 | 3,000 | 3,070 | 248,000 | 2,790.91 |
| 1992-10-20 | 3,070 | 3,080 | 2,980 | 3,040 | 243,000 | 2,763.64 |
| 1992-10-19 | 3,060 | 3,120 | 2,980 | 3,020 | 254,000 | 2,745.45 |
| 1992-10-16 | 3,210 | 3,220 | 3,090 | 3,100 | 233,000 | 2,818.18 |
| 1992-10-15 | 3,060 | 3,220 | 3,060 | 3,220 | 189,000 | 2,927.27 |
| 1992-10-14 | 3,230 | 3,230 | 3,110 | 3,110 | 207,000 | 2,827.27 |
| 1992-10-13 | 3,140 | 3,220 | 3,140 | 3,170 | 212,000 | 2,881.82 |
| 1992-10-12 | 3,030 | 3,120 | 3,030 | 3,120 | 123,000 | 2,836.36 |
| 1992-10-09 | 2,970 | 3,020 | 2,970 | 2,990 | 1,390,000 | 2,718.18 |
| 1992-10-08 | 3,010 | 3,040 | 2,990 | 3,020 | 256,000 | 2,745.45 |
| 1992-10-07 | 3,100 | 3,160 | 2,990 | 3,010 | 239,000 | 2,736.36 |
| 1992-10-06 | 3,060 | 3,140 | 3,010 | 3,130 | 254,000 | 2,845.45 |
| 1992-10-05 | 3,000 | 3,070 | 2,960 | 3,010 | 186,000 | 2,736.36 |
| 1992-10-02 | 3,150 | 3,160 | 3,050 | 3,050 | 244,000 | 2,772.73 |
| 1992-10-01 | 3,100 | 3,140 | 3,030 | 3,070 | 338,000 | 2,790.91 |
| 1992-09-30 | 3,270 | 3,270 | 3,120 | 3,120 | 398,000 | 2,836.36 |
| 1992-09-29 | 3,280 | 3,320 | 3,230 | 3,240 | 232,000 | 2,945.45 |
| 1992-09-28 | 3,360 | 3,430 | 3,320 | 3,320 | 175,000 | 3,018.18 |
| 1992-09-25 | 3,390 | 3,440 | 3,360 | 3,370 | 196,000 | 3,063.64 |
| 1992-09-24 | 3,430 | 3,550 | 3,400 | 3,440 | 439,000 | 3,127.27 |
| 1992-09-22 | 3,390 | 3,490 | 3,360 | 3,380 | 273,000 | 3,072.73 |
| 1992-09-21 | 3,470 | 3,470 | 3,340 | 3,340 | 232,000 | 3,036.36 |
| 1992-09-18 | 3,340 | 3,430 | 3,310 | 3,430 | 238,000 | 3,118.18 |
| 1992-09-17 | 3,290 | 3,370 | 3,270 | 3,330 | 350,000 | 3,027.27 |
| 1992-09-16 | 3,380 | 3,410 | 3,290 | 3,310 | 259,000 | 3,009.09 |
| 1992-09-14 | 3,350 | 3,500 | 3,260 | 3,480 | 283,000 | 3,163.64 |
| 1992-09-11 | 3,500 | 3,530 | 3,310 | 3,310 | 1,525,000 | 3,009.09 |
| 1992-09-10 | 3,500 | 3,590 | 3,500 | 3,510 | 542,000 | 3,190.91 |
| 1992-09-09 | 3,360 | 3,550 | 3,350 | 3,500 | 411,000 | 3,181.82 |
| 1992-09-08 | 3,350 | 3,500 | 3,340 | 3,360 | 387,000 | 3,054.55 |
| 1992-09-07 | 3,490 | 3,510 | 3,350 | 3,350 | 242,000 | 3,045.45 |
| 1992-09-04 | 3,390 | 3,490 | 3,340 | 3,410 | 366,000 | 3,100 |
| 1992-09-03 | 3,190 | 3,350 | 3,100 | 3,340 | 337,000 | 3,036.36 |
| 1992-09-02 | 3,170 | 3,300 | 3,170 | 3,240 | 173,000 | 2,945.45 |
| 1992-09-01 | 3,340 | 3,350 | 3,220 | 3,220 | 209,000 | 2,927.27 |
| 1992-08-31 | 3,200 | 3,350 | 3,200 | 3,350 | 347,000 | 3,045.45 |
| 1992-08-28 | 3,170 | 3,400 | 3,120 | 3,300 | 584,000 | 3,000 |
| 1992-08-27 | 3,200 | 3,250 | 3,140 | 3,250 | 373,000 | 2,954.55 |
| 1992-08-26 | 3,070 | 3,170 | 3,010 | 3,100 | 197,000 | 2,818.18 |
| 1992-08-25 | 2,930 | 3,150 | 2,930 | 3,020 | 206,000 | 2,745.45 |
| 1992-08-24 | 3,110 | 3,220 | 2,950 | 3,010 | 452,000 | 2,736.36 |
| 1992-08-21 | 3,000 | 3,130 | 3,000 | 3,060 | 296,000 | 2,781.82 |
| 1992-08-20 | 2,890 | 3,080 | 2,850 | 2,950 | 276,000 | 2,681.82 |
| 1992-08-19 | 2,790 | 2,890 | 2,730 | 2,830 | 206,000 | 2,572.73 |
| 1992-08-18 | 2,820 | 2,870 | 2,760 | 2,760 | 230,000 | 2,509.09 |
| 1992-08-17 | 2,860 | 2,870 | 2,830 | 2,830 | 136,000 | 2,572.73 |
| 1992-08-14 | 2,830 | 2,880 | 2,830 | 2,840 | 772,000 | 2,581.82 |
| 1992-08-13 | 2,900 | 2,950 | 2,870 | 2,870 | 176,000 | 2,609.09 |
| 1992-08-12 | 2,850 | 2,920 | 2,810 | 2,900 | 291,000 | 2,636.36 |
| 1992-08-11 | 2,890 | 2,940 | 2,830 | 2,870 | 154,000 | 2,609.09 |
| 1992-08-10 | 2,850 | 2,920 | 2,800 | 2,880 | 201,000 | 2,618.18 |
| 1992-08-07 | 2,950 | 2,980 | 2,910 | 2,920 | 196,000 | 2,654.55 |
| 1992-08-06 | 3,000 | 3,020 | 2,960 | 2,980 | 247,000 | 2,709.09 |
| 1992-08-05 | 2,930 | 3,000 | 2,930 | 2,970 | 252,000 | 2,700 |
| 1992-08-04 | 2,890 | 3,000 | 2,890 | 2,890 | 265,000 | 2,627.27 |
| 1992-08-03 | 2,920 | 2,950 | 2,870 | 2,900 | 106,000 | 2,636.36 |
| 1992-07-31 | 2,830 | 2,970 | 2,820 | 2,960 | 178,000 | 2,690.91 |
| 1992-07-30 | 2,750 | 2,860 | 2,750 | 2,820 | 154,000 | 2,563.64 |
| 1992-07-29 | 2,890 | 2,890 | 2,710 | 2,710 | 280,000 | 2,463.64 |
| 1992-07-28 | 2,790 | 2,910 | 2,740 | 2,850 | 316,000 | 2,590.91 |
| 1992-07-27 | 2,800 | 2,830 | 2,710 | 2,760 | 335,000 | 2,509.09 |
| 1992-07-24 | 2,800 | 2,800 | 2,720 | 2,720 | 370,000 | 2,472.73 |
| 1992-07-23 | 2,740 | 2,850 | 2,720 | 2,840 | 356,000 | 2,581.82 |
| 1992-07-22 | 2,900 | 2,900 | 2,720 | 2,750 | 499,000 | 2,500 |
| 1992-07-21 | 2,950 | 2,950 | 2,860 | 2,940 | 216,000 | 2,672.73 |
| 1992-07-20 | 2,950 | 2,950 | 2,820 | 2,840 | 191,000 | 2,581.82 |
| 1992-07-17 | 3,050 | 3,080 | 3,000 | 3,000 | 146,000 | 2,727.27 |
| 1992-07-16 | 3,080 | 3,100 | 3,020 | 3,100 | 107,000 | 2,818.18 |
| 1992-07-15 | 3,100 | 3,140 | 3,100 | 3,100 | 220,000 | 2,818.18 |
| 1992-07-14 | 3,080 | 3,110 | 3,040 | 3,090 | 363,000 | 2,809.09 |
| 1992-07-13 | 3,050 | 3,090 | 3,040 | 3,060 | 246,000 | 2,781.82 |
| 1992-07-10 | 3,120 | 3,120 | 3,010 | 3,070 | 636,000 | 2,790.91 |
| 1992-07-09 | 3,020 | 3,080 | 3,010 | 3,070 | 173,000 | 2,790.91 |
| 1992-07-08 | 2,950 | 3,020 | 2,940 | 3,020 | 131,000 | 2,745.45 |
| 1992-07-07 | 3,010 | 3,010 | 2,950 | 2,970 | 131,000 | 2,700 |
| 1992-07-06 | 2,980 | 2,990 | 2,930 | 2,970 | 66,000 | 2,700 |
| 1992-07-03 | 2,960 | 3,030 | 2,910 | 2,950 | 239,000 | 2,681.82 |
| 1992-07-02 | 2,950 | 3,000 | 2,940 | 3,000 | 289,000 | 2,727.27 |
| 1992-07-01 | 2,900 | 2,960 | 2,810 | 2,960 | 225,000 | 2,690.91 |
| 1992-06-30 | 2,830 | 2,940 | 2,820 | 2,900 | 295,000 | 2,636.36 |
| 1992-06-29 | 2,900 | 2,900 | 2,760 | 2,790 | 307,000 | 2,536.36 |
| 1992-06-26 | 2,940 | 2,940 | 2,810 | 2,870 | 330,000 | 2,609.09 |
| 1992-06-25 | 2,840 | 2,940 | 2,840 | 2,880 | 196,000 | 2,618.18 |
| 1992-06-24 | 2,940 | 2,970 | 2,800 | 2,820 | 309,000 | 2,563.64 |
| 1992-06-23 | 2,890 | 2,940 | 2,860 | 2,900 | 234,000 | 2,636.36 |
| 1992-06-22 | 2,980 | 2,980 | 2,850 | 2,870 | 485,000 | 2,609.09 |
| 1992-06-19 | 2,900 | 2,970 | 2,870 | 2,940 | 496,000 | 2,672.73 |
| 1992-06-18 | 3,010 | 3,010 | 2,860 | 2,860 | 847,000 | 2,600 |
| 1992-06-17 | 3,120 | 3,140 | 3,060 | 3,060 | 438,000 | 2,781.82 |
| 1992-06-16 | 3,160 | 3,220 | 3,110 | 3,170 | 201,000 | 2,881.82 |
| 1992-06-15 | 3,140 | 3,170 | 3,100 | 3,110 | 333,000 | 2,827.27 |
| 1992-06-12 | 3,260 | 3,300 | 3,160 | 3,160 | 2,183,000 | 2,872.73 |
| 1992-06-11 | 3,250 | 3,300 | 3,200 | 3,210 | 159,000 | 2,918.18 |
| 1992-06-10 | 3,280 | 3,290 | 3,130 | 3,260 | 241,000 | 2,963.64 |
| 1992-06-09 | 3,210 | 3,280 | 3,190 | 3,240 | 95,000 | 2,945.45 |
| 1992-06-08 | 3,180 | 3,220 | 3,100 | 3,210 | 296,000 | 2,918.18 |
| 1992-06-05 | 3,160 | 3,220 | 3,160 | 3,170 | 179,000 | 2,881.82 |
| 1992-06-04 | 3,210 | 3,260 | 3,190 | 3,210 | 183,000 | 2,918.18 |
| 1992-06-03 | 3,190 | 3,250 | 3,180 | 3,200 | 151,000 | 2,909.09 |
| 1992-06-02 | 3,190 | 3,240 | 3,150 | 3,160 | 170,000 | 2,872.73 |
| 1992-06-01 | 3,280 | 3,320 | 3,140 | 3,140 | 174,000 | 2,854.55 |
| 1992-05-29 | 3,160 | 3,250 | 3,160 | 3,250 | 213,000 | 2,954.55 |
| 1992-05-28 | 3,110 | 3,150 | 3,100 | 3,150 | 173,000 | 2,863.64 |
| 1992-05-27 | 3,130 | 3,150 | 3,090 | 3,120 | 335,000 | 2,836.36 |
| 1992-05-26 | 3,230 | 3,280 | 3,180 | 3,180 | 144,000 | 2,890.91 |
| 1992-05-25 | 3,200 | 3,280 | 3,200 | 3,280 | 65,000 | 2,981.82 |
| 1992-05-22 | 3,320 | 3,330 | 3,250 | 3,250 | 193,000 | 2,954.55 |
| 1992-05-21 | 3,280 | 3,350 | 3,280 | 3,350 | 166,000 | 3,045.45 |
| 1992-05-20 | 3,290 | 3,330 | 3,250 | 3,280 | 136,000 | 2,981.82 |
| 1992-05-19 | 3,290 | 3,300 | 3,220 | 3,280 | 145,000 | 2,981.82 |
| 1992-05-18 | 3,230 | 3,250 | 3,200 | 3,240 | 159,000 | 2,945.45 |
| 1992-05-15 | 3,250 | 3,250 | 3,160 | 3,180 | 199,000 | 2,890.91 |
| 1992-05-14 | 3,300 | 3,350 | 3,280 | 3,280 | 237,000 | 2,981.82 |
| 1992-05-13 | 3,220 | 3,250 | 3,190 | 3,200 | 115,000 | 2,909.09 |
| 1992-05-12 | 3,220 | 3,280 | 3,200 | 3,210 | 193,000 | 2,918.18 |
| 1992-05-11 | 3,250 | 3,270 | 3,200 | 3,210 | 121,000 | 2,918.18 |
| 1992-05-08 | 3,250 | 3,320 | 3,120 | 3,200 | 192,000 | 2,909.09 |
| 1992-05-07 | 3,150 | 3,300 | 3,080 | 3,300 | 370,000 | 3,000 |
| 1992-05-06 | 3,080 | 3,200 | 3,080 | 3,200 | 202,000 | 2,909.09 |
| 1992-05-01 | 3,080 | 3,090 | 3,050 | 3,080 | 165,000 | 2,800 |
| 1992-04-30 | 3,120 | 3,140 | 3,060 | 3,060 | 179,000 | 2,781.82 |
| 1992-04-28 | 3,050 | 3,140 | 3,030 | 3,090 | 96,000 | 2,809.09 |
| 1992-04-27 | 3,030 | 3,180 | 3,030 | 3,100 | 147,000 | 2,818.18 |
| 1992-04-24 | 3,190 | 3,190 | 3,050 | 3,130 | 372,000 | 2,845.45 |
| 1992-04-23 | 3,030 | 3,140 | 2,980 | 3,140 | 234,000 | 2,854.55 |
| 1992-04-22 | 2,970 | 2,990 | 2,890 | 2,990 | 245,000 | 2,718.18 |
| 1992-04-21 | 2,910 | 3,020 | 2,900 | 2,940 | 424,000 | 2,672.73 |
| 1992-04-20 | 3,080 | 3,090 | 2,960 | 2,960 | 291,000 | 2,690.91 |
| 1992-04-17 | 3,210 | 3,210 | 3,070 | 3,130 | 362,000 | 2,845.45 |
| 1992-04-16 | 3,400 | 3,400 | 3,220 | 3,260 | 289,000 | 2,963.64 |
| 1992-04-15 | 3,230 | 3,370 | 3,190 | 3,350 | 280,000 | 3,045.45 |
| 1992-04-14 | 3,030 | 3,130 | 2,900 | 3,130 | 305,000 | 2,845.45 |
| 1992-04-13 | 3,250 | 3,260 | 3,010 | 3,010 | 371,000 | 2,736.36 |
| 1992-04-10 | 3,200 | 3,280 | 3,140 | 3,210 | 325,000 | 2,918.18 |
| 1992-04-09 | 3,180 | 3,310 | 3,170 | 3,240 | 164,000 | 2,945.45 |
| 1992-04-08 | 3,130 | 3,180 | 2,990 | 3,180 | 286,000 | 2,890.91 |
| 1992-04-07 | 3,430 | 3,430 | 3,210 | 3,230 | 249,000 | 2,936.36 |
| 1992-04-06 | 3,620 | 3,620 | 3,450 | 3,460 | 156,000 | 3,145.45 |
| 1992-04-03 | 3,570 | 3,570 | 3,410 | 3,570 | 351,000 | 3,245.45 |
| 1992-04-02 | 3,580 | 3,580 | 3,480 | 3,520 | 258,000 | 3,200 |
| 1992-04-01 | 3,640 | 3,640 | 3,500 | 3,500 | 196,000 | 3,181.82 |
| 1992-03-31 | 3,800 | 3,800 | 3,590 | 3,590 | 161,000 | 3,263.64 |
| 1992-03-30 | 3,680 | 3,830 | 3,640 | 3,800 | 128,000 | 3,454.55 |
| 1992-03-27 | 3,730 | 3,760 | 3,630 | 3,680 | 100,000 | 3,345.45 |
| 1992-03-26 | 3,850 | 3,850 | 3,730 | 3,730 | 85,000 | 3,390.91 |
| 1992-03-25 | 3,710 | 3,800 | 3,630 | 3,800 | 306,000 | 3,454.55 |
| 1992-03-24 | 3,720 | 3,750 | 3,700 | 3,730 | 154,000 | 3,390.91 |
| 1992-03-23 | 3,700 | 3,740 | 3,700 | 3,700 | 334,000 | 3,363.64 |
| 1992-03-19 | 3,590 | 3,720 | 3,590 | 3,640 | 454,000 | 3,309.09 |
| 1992-03-18 | 3,550 | 3,580 | 3,500 | 3,580 | 361,000 | 3,254.55 |
| 1992-03-17 | 3,550 | 3,640 | 3,530 | 3,600 | 290,000 | 3,272.73 |
| 1992-03-16 | 3,650 | 3,670 | 3,530 | 3,530 | 196,000 | 3,209.09 |
| 1992-03-13 | 3,650 | 3,750 | 3,620 | 3,750 | 1,698,000 | 3,409.09 |
| 1992-03-12 | 3,740 | 3,770 | 3,680 | 3,700 | 249,000 | 3,363.64 |
| 1992-03-11 | 3,780 | 3,790 | 3,750 | 3,760 | 126,000 | 3,418.18 |
| 1992-03-10 | 3,860 | 3,860 | 3,790 | 3,850 | 165,000 | 3,500 |
| 1992-03-09 | 3,930 | 3,930 | 3,860 | 3,900 | 45,000 | 3,545.45 |
| 1992-03-06 | 3,880 | 3,980 | 3,860 | 3,880 | 56,000 | 3,527.27 |
| 1992-03-05 | 3,910 | 3,910 | 3,840 | 3,880 | 137,000 | 3,527.27 |
| 1992-03-04 | 3,850 | 3,920 | 3,810 | 3,920 | 90,000 | 3,563.64 |
| 1992-03-03 | 3,930 | 3,940 | 3,860 | 3,900 | 134,000 | 3,545.45 |
| 1992-03-02 | 3,890 | 3,930 | 3,880 | 3,900 | 127,000 | 3,545.45 |
| 1992-02-28 | 3,860 | 3,860 | 3,780 | 3,860 | 87,000 | 3,509.09 |
| 1992-02-27 | 3,930 | 3,930 | 3,830 | 3,830 | 160,000 | 3,481.82 |
| 1992-02-26 | 3,840 | 3,890 | 3,830 | 3,890 | 113,000 | 3,536.36 |
| 1992-02-25 | 3,720 | 3,900 | 3,720 | 3,870 | 102,000 | 3,518.18 |
| 1992-02-24 | 3,930 | 3,930 | 3,760 | 3,760 | 56,000 | 3,418.18 |
| 1992-02-21 | 3,850 | 3,900 | 3,830 | 3,900 | 251,000 | 3,545.45 |
| 1992-02-20 | 3,690 | 3,800 | 3,690 | 3,800 | 77,000 | 3,454.55 |
| 1992-02-19 | 3,690 | 3,730 | 3,640 | 3,670 | 265,000 | 3,336.36 |
| 1992-02-18 | 3,800 | 3,860 | 3,730 | 3,740 | 115,000 | 3,400 |
| 1992-02-17 | 3,730 | 3,890 | 3,670 | 3,890 | 121,000 | 3,536.36 |
| 1992-02-14 | 3,770 | 3,800 | 3,730 | 3,730 | 151,000 | 3,390.91 |
| 1992-02-13 | 3,800 | 3,870 | 3,760 | 3,760 | 154,000 | 3,418.18 |
| 1992-02-12 | 3,830 | 3,830 | 3,770 | 3,810 | 72,000 | 3,463.64 |
| 1992-02-10 | 3,920 | 3,920 | 3,860 | 3,880 | 81,000 | 3,527.27 |
| 1992-02-07 | 3,940 | 3,950 | 3,880 | 3,950 | 162,000 | 3,590.91 |
| 1992-02-06 | 3,860 | 3,950 | 3,840 | 3,840 | 165,000 | 3,490.91 |
| 1992-02-05 | 3,750 | 3,870 | 3,750 | 3,800 | 91,000 | 3,454.55 |
| 1992-02-04 | 3,740 | 3,830 | 3,730 | 3,750 | 103,000 | 3,409.09 |
| 1992-02-03 | 3,820 | 3,870 | 3,770 | 3,770 | 134,000 | 3,427.27 |
| 1992-01-31 | 3,790 | 3,860 | 3,770 | 3,770 | 284,000 | 3,427.27 |
| 1992-01-30 | 3,750 | 3,820 | 3,730 | 3,740 | 664,000 | 3,400 |
| 1992-01-29 | 3,750 | 3,750 | 3,660 | 3,700 | 101,000 | 3,363.64 |
| 1992-01-28 | 3,640 | 3,750 | 3,640 | 3,750 | 103,000 | 3,409.09 |
| 1992-01-27 | 3,630 | 3,690 | 3,610 | 3,640 | 88,000 | 3,309.09 |
| 1992-01-24 | 3,680 | 3,720 | 3,640 | 3,640 | 138,000 | 3,309.09 |
| 1992-01-23 | 3,800 | 3,840 | 3,710 | 3,750 | 151,000 | 3,409.09 |
| 1992-01-22 | 3,690 | 3,800 | 3,630 | 3,790 | 263,000 | 3,445.45 |
| 1992-01-21 | 3,750 | 3,800 | 3,620 | 3,740 | 246,000 | 3,400 |
| 1992-01-20 | 3,760 | 3,760 | 3,620 | 3,750 | 225,000 | 3,409.09 |
| 1992-01-17 | 3,750 | 3,800 | 3,650 | 3,800 | 181,000 | 3,454.55 |
| 1992-01-16 | 3,850 | 3,850 | 3,660 | 3,750 | 159,000 | 3,409.09 |
| 1992-01-14 | 3,750 | 3,890 | 3,750 | 3,800 | 146,000 | 3,454.55 |
| 1992-01-13 | 3,750 | 3,770 | 3,620 | 3,770 | 226,000 | 3,427.27 |
| 1992-01-10 | 3,940 | 3,940 | 3,770 | 3,790 | 366,000 | 3,445.45 |
| 1992-01-09 | 3,870 | 4,000 | 3,780 | 3,970 | 131,000 | 3,609.09 |
| 1992-01-08 | 3,980 | 3,990 | 3,850 | 3,860 | 125,000 | 3,509.09 |
| 1992-01-07 | 4,080 | 4,100 | 3,970 | 4,030 | 269,000 | 3,663.64 |
| 1992-01-06 | 4,070 | 4,120 | 4,050 | 4,110 | 173,000 | 3,736.36 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
