5936 東洋シヤッター(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 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 10,769.20 |
| 1992-12-29 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 10,769.20 |
| 1992-12-28 | 1,400 | 1,430 | 1,400 | 1,430 | 11,000 | 11,000 |
| 1992-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 10,769.20 |
| 1992-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 10,769.20 |
| 1992-12-22 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 10,846.20 |
| 1992-12-21 | 1,390 | 1,420 | 1,390 | 1,420 | 8,000 | 10,923.10 |
| 1992-12-18 | 1,350 | 1,390 | 1,350 | 1,390 | 10,000 | 10,692.30 |
| 1992-12-17 | 1,400 | 1,400 | 1,350 | 1,350 | 32,000 | 10,384.60 |
| 1992-12-16 | 1,400 | 1,400 | 1,390 | 1,390 | 19,000 | 10,692.30 |
| 1992-12-15 | 1,400 | 1,430 | 1,400 | 1,430 | 11,000 | 11,000 |
| 1992-12-14 | 1,400 | 1,430 | 1,400 | 1,400 | 12,000 | 10,769.20 |
| 1992-12-11 | 1,420 | 1,440 | 1,420 | 1,420 | 31,000 | 10,923.10 |
| 1992-12-10 | 1,440 | 1,440 | 1,410 | 1,440 | 25,000 | 11,076.90 |
| 1992-12-09 | 1,420 | 1,440 | 1,420 | 1,440 | 7,000 | 11,076.90 |
| 1992-12-04 | 1,470 | 1,470 | 1,460 | 1,460 | 9,000 | 11,230.80 |
| 1992-12-03 | 1,410 | 1,480 | 1,400 | 1,480 | 25,000 | 11,384.60 |
| 1992-12-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 11,153.80 |
| 1992-12-01 | 1,420 | 1,450 | 1,420 | 1,450 | 14,000 | 11,153.80 |
| 1992-11-30 | 1,410 | 1,430 | 1,410 | 1,410 | 10,000 | 10,846.20 |
| 1992-11-27 | 1,390 | 1,410 | 1,390 | 1,390 | 44,000 | 10,692.30 |
| 1992-11-26 | 1,390 | 1,400 | 1,390 | 1,390 | 12,000 | 10,692.30 |
| 1992-11-25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 10,769.20 |
| 1992-11-24 | 1,390 | 1,400 | 1,370 | 1,400 | 26,000 | 10,769.20 |
| 1992-11-20 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 10,384.60 |
| 1992-11-19 | 1,390 | 1,400 | 1,380 | 1,390 | 49,000 | 10,692.30 |
| 1992-11-18 | 1,400 | 1,400 | 1,370 | 1,380 | 47,000 | 10,615.40 |
| 1992-11-17 | 1,400 | 1,430 | 1,400 | 1,410 | 8,000 | 10,846.20 |
| 1992-11-16 | 1,460 | 1,460 | 1,440 | 1,460 | 7,000 | 11,230.80 |
| 1992-11-13 | 1,500 | 1,500 | 1,470 | 1,490 | 8,000 | 11,461.50 |
| 1992-11-12 | 1,470 | 1,510 | 1,470 | 1,500 | 27,000 | 11,538.50 |
| 1992-11-11 | 1,470 | 1,510 | 1,470 | 1,470 | 151,000 | 11,307.70 |
| 1992-11-10 | 1,390 | 1,480 | 1,390 | 1,480 | 48,000 | 11,384.60 |
| 1992-11-09 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 10,923.10 |
| 1992-11-06 | 1,400 | 1,440 | 1,400 | 1,420 | 12,000 | 10,923.10 |
| 1992-11-05 | 1,400 | 1,400 | 1,380 | 1,400 | 20,000 | 10,769.20 |
| 1992-11-04 | 1,400 | 1,400 | 1,390 | 1,390 | 23,000 | 10,692.30 |
| 1992-11-02 | 1,420 | 1,420 | 1,390 | 1,420 | 16,000 | 10,923.10 |
| 1992-10-30 | 1,460 | 1,460 | 1,440 | 1,440 | 23,000 | 11,076.90 |
| 1992-10-29 | 1,460 | 1,480 | 1,450 | 1,480 | 48,000 | 11,384.60 |
| 1992-10-28 | 1,450 | 1,470 | 1,440 | 1,470 | 70,000 | 11,307.70 |
| 1992-10-27 | 1,420 | 1,460 | 1,410 | 1,440 | 54,000 | 11,076.90 |
| 1992-10-26 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 | 10,923.10 |
| 1992-10-23 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 11,076.90 |
| 1992-10-22 | 1,420 | 1,440 | 1,410 | 1,440 | 8,000 | 11,076.90 |
| 1992-10-21 | 1,430 | 1,440 | 1,410 | 1,440 | 11,000 | 11,076.90 |
| 1992-10-20 | 1,410 | 1,440 | 1,410 | 1,440 | 7,000 | 11,076.90 |
| 1992-10-19 | 1,440 | 1,440 | 1,400 | 1,430 | 38,000 | 11,000 |
| 1992-10-16 | 1,440 | 1,440 | 1,420 | 1,440 | 87,000 | 11,076.90 |
| 1992-10-15 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 11,000 |
| 1992-10-14 | 1,440 | 1,450 | 1,430 | 1,440 | 9,000 | 11,076.90 |
| 1992-10-13 | 1,450 | 1,470 | 1,450 | 1,450 | 29,000 | 11,153.80 |
| 1992-10-12 | 1,450 | 1,480 | 1,450 | 1,450 | 32,000 | 11,153.80 |
| 1992-10-09 | 1,390 | 1,470 | 1,390 | 1,460 | 57,000 | 11,230.80 |
| 1992-10-08 | 1,450 | 1,450 | 1,430 | 1,450 | 17,000 | 11,153.80 |
| 1992-10-07 | 1,410 | 1,510 | 1,400 | 1,490 | 60,000 | 11,461.50 |
| 1992-10-06 | 1,330 | 1,410 | 1,330 | 1,410 | 24,000 | 10,846.20 |
| 1992-10-05 | 1,310 | 1,350 | 1,310 | 1,350 | 23,000 | 10,384.60 |
| 1992-10-02 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 10,153.80 |
| 1992-10-01 | 1,330 | 1,330 | 1,300 | 1,300 | 24,000 | 10,000 |
| 1992-09-30 | 1,340 | 1,340 | 1,340 | 1,340 | 23,000 | 10,307.70 |
| 1992-09-29 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 10,307.70 |
| 1992-09-28 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 10,615.40 |
| 1992-09-25 | 1,370 | 1,390 | 1,360 | 1,390 | 34,000 | 10,692.30 |
| 1992-09-24 | 1,370 | 1,370 | 1,350 | 1,370 | 7,000 | 10,538.50 |
| 1992-09-22 | 1,390 | 1,390 | 1,360 | 1,390 | 7,000 | 10,692.30 |
| 1992-09-21 | 1,390 | 1,390 | 1,360 | 1,390 | 11,000 | 10,692.30 |
| 1992-09-18 | 1,390 | 1,390 | 1,370 | 1,390 | 10,000 | 10,692.30 |
| 1992-09-17 | 1,380 | 1,390 | 1,370 | 1,370 | 8,000 | 10,538.50 |
| 1992-09-16 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 10,769.20 |
| 1992-09-14 | 1,410 | 1,410 | 1,390 | 1,400 | 15,000 | 10,769.20 |
| 1992-09-11 | 1,450 | 1,450 | 1,410 | 1,420 | 19,000 | 10,923.10 |
| 1992-09-10 | 1,410 | 1,450 | 1,410 | 1,450 | 31,000 | 11,153.80 |
| 1992-09-09 | 1,440 | 1,450 | 1,410 | 1,450 | 16,000 | 11,153.80 |
| 1992-09-08 | 1,440 | 1,450 | 1,430 | 1,440 | 19,000 | 11,076.90 |
| 1992-09-07 | 1,440 | 1,450 | 1,420 | 1,450 | 28,000 | 11,153.80 |
| 1992-09-04 | 1,380 | 1,420 | 1,380 | 1,420 | 42,000 | 10,923.10 |
| 1992-09-03 | 1,370 | 1,370 | 1,300 | 1,350 | 47,000 | 10,384.60 |
| 1992-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 10,461.50 |
| 1992-09-01 | 1,500 | 1,500 | 1,400 | 1,400 | 20,000 | 10,769.20 |
| 1992-08-31 | 1,460 | 1,490 | 1,460 | 1,460 | 56,000 | 11,230.80 |
| 1992-08-28 | 1,320 | 1,390 | 1,300 | 1,390 | 44,000 | 10,692.30 |
| 1992-08-27 | 1,220 | 1,310 | 1,210 | 1,300 | 33,000 | 10,000 |
| 1992-08-26 | 1,200 | 1,210 | 1,180 | 1,180 | 13,000 | 9,076.92 |
| 1992-08-25 | 1,200 | 1,220 | 1,160 | 1,160 | 34,000 | 8,923.08 |
| 1992-08-24 | 1,210 | 1,240 | 1,190 | 1,200 | 91,000 | 9,230.77 |
| 1992-08-21 | 1,080 | 1,150 | 1,080 | 1,150 | 44,000 | 8,846.15 |
| 1992-08-20 | 1,080 | 1,100 | 1,060 | 1,060 | 22,000 | 8,153.85 |
| 1992-08-19 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 | 8,461.54 |
| 1992-08-18 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 8,461.54 |
| 1992-08-17 | 1,160 | 1,160 | 1,090 | 1,090 | 11,000 | 8,384.62 |
| 1992-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 8,923.08 |
| 1992-08-13 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 9,076.92 |
| 1992-08-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 10,153.80 |
| 1992-08-06 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 10,384.60 |
| 1992-08-05 | 1,360 | 1,380 | 1,360 | 1,360 | 9,000 | 10,461.50 |
| 1992-08-04 | 1,460 | 1,460 | 1,380 | 1,380 | 11,000 | 10,615.40 |
| 1992-08-03 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 11,230.80 |
| 1992-07-31 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 11,307.70 |
| 1992-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 11,538.50 |
| 1992-07-28 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 | 11,538.50 |
| 1992-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 11,615.40 |
| 1992-07-24 | 1,520 | 1,520 | 1,490 | 1,520 | 23,000 | 11,692.30 |
| 1992-07-23 | 1,530 | 1,540 | 1,500 | 1,540 | 19,000 | 11,846.20 |
| 1992-07-22 | 1,550 | 1,550 | 1,510 | 1,540 | 14,000 | 11,846.20 |
| 1992-07-21 | 1,550 | 1,550 | 1,520 | 1,550 | 11,000 | 11,923.10 |
| 1992-07-20 | 1,550 | 1,590 | 1,550 | 1,550 | 4,000 | 11,923.10 |
| 1992-07-17 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 | 12,230.80 |
| 1992-07-16 | 1,590 | 1,600 | 1,590 | 1,600 | 18,000 | 12,307.70 |
| 1992-07-15 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 12,230.80 |
| 1992-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 12,307.70 |
| 1992-07-13 | 1,600 | 1,620 | 1,600 | 1,620 | 18,000 | 12,461.50 |
| 1992-07-10 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 | 12,461.50 |
| 1992-07-08 | 1,590 | 1,620 | 1,590 | 1,600 | 4,000 | 12,307.70 |
| 1992-07-07 | 1,600 | 1,600 | 1,580 | 1,580 | 24,000 | 12,153.80 |
| 1992-07-03 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 12,307.70 |
| 1992-07-02 | 1,610 | 1,620 | 1,560 | 1,560 | 9,000 | 12,000 |
| 1992-07-01 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 12,000 |
| 1992-06-30 | 1,590 | 1,590 | 1,560 | 1,560 | 9,000 | 12,000 |
| 1992-06-29 | 1,600 | 1,610 | 1,590 | 1,590 | 9,000 | 12,230.80 |
| 1992-06-26 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 12,384.60 |
| 1992-06-25 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 12,307.70 |
| 1992-06-24 | 1,620 | 1,650 | 1,600 | 1,600 | 23,000 | 12,307.70 |
| 1992-06-23 | 1,620 | 1,620 | 1,620 | 1,620 | 13,000 | 12,461.50 |
| 1992-06-22 | 1,650 | 1,650 | 1,610 | 1,610 | 29,000 | 12,384.60 |
| 1992-06-19 | 1,650 | 1,650 | 1,620 | 1,640 | 7,000 | 12,615.40 |
| 1992-06-18 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 12,692.30 |
| 1992-06-17 | 1,690 | 1,700 | 1,600 | 1,600 | 14,000 | 12,307.70 |
| 1992-06-16 | 1,670 | 1,710 | 1,670 | 1,700 | 8,000 | 13,076.90 |
| 1992-06-15 | 1,690 | 1,700 | 1,670 | 1,670 | 14,000 | 12,846.20 |
| 1992-06-12 | 1,780 | 1,780 | 1,700 | 1,700 | 21,000 | 13,076.90 |
| 1992-06-11 | 1,800 | 1,800 | 1,780 | 1,780 | 9,000 | 13,692.30 |
| 1992-06-10 | 1,840 | 1,840 | 1,800 | 1,820 | 8,000 | 14,000 |
| 1992-06-09 | 1,830 | 1,850 | 1,820 | 1,850 | 5,000 | 14,230.80 |
| 1992-06-08 | 1,850 | 1,850 | 1,830 | 1,850 | 8,000 | 14,230.80 |
| 1992-06-05 | 1,850 | 1,850 | 1,840 | 1,850 | 13,000 | 14,230.80 |
| 1992-06-04 | 1,870 | 1,880 | 1,860 | 1,860 | 75,000 | 14,307.70 |
| 1992-06-03 | 1,800 | 1,890 | 1,790 | 1,870 | 118,000 | 14,384.60 |
| 1992-06-02 | 1,730 | 1,780 | 1,680 | 1,770 | 41,000 | 13,615.40 |
| 1992-06-01 | 1,740 | 1,740 | 1,710 | 1,710 | 9,000 | 13,153.80 |
| 1992-05-29 | 1,720 | 1,740 | 1,700 | 1,740 | 19,000 | 13,384.60 |
| 1992-05-27 | 1,730 | 1,740 | 1,700 | 1,740 | 13,000 | 13,384.60 |
| 1992-05-26 | 1,730 | 1,740 | 1,730 | 1,730 | 37,000 | 13,307.70 |
| 1992-05-25 | 1,710 | 1,740 | 1,710 | 1,740 | 10,000 | 13,384.60 |
| 1992-05-22 | 1,680 | 1,710 | 1,680 | 1,700 | 20,000 | 13,076.90 |
| 1992-05-21 | 1,680 | 1,700 | 1,680 | 1,700 | 18,000 | 13,076.90 |
| 1992-05-20 | 1,660 | 1,700 | 1,660 | 1,690 | 14,000 | 13,000 |
| 1992-05-19 | 1,630 | 1,660 | 1,630 | 1,660 | 33,000 | 12,769.20 |
| 1992-05-18 | 1,650 | 1,650 | 1,590 | 1,620 | 20,000 | 12,461.50 |
| 1992-05-15 | 1,710 | 1,710 | 1,640 | 1,680 | 11,000 | 12,923.10 |
| 1992-05-14 | 1,720 | 1,730 | 1,710 | 1,720 | 127,000 | 13,230.80 |
| 1992-05-13 | 1,730 | 1,730 | 1,700 | 1,720 | 22,000 | 13,230.80 |
| 1992-05-12 | 1,730 | 1,730 | 1,730 | 1,730 | 12,000 | 13,307.70 |
| 1992-05-11 | 1,720 | 1,730 | 1,700 | 1,730 | 39,000 | 13,307.70 |
| 1992-05-08 | 1,610 | 1,700 | 1,610 | 1,700 | 53,000 | 13,076.90 |
| 1992-05-07 | 1,560 | 1,610 | 1,550 | 1,600 | 58,000 | 12,307.70 |
| 1992-05-06 | 1,530 | 1,560 | 1,520 | 1,560 | 45,000 | 12,000 |
| 1992-05-01 | 1,540 | 1,540 | 1,490 | 1,500 | 40,000 | 11,538.50 |
| 1992-04-30 | 1,510 | 1,540 | 1,500 | 1,540 | 19,000 | 11,846.20 |
| 1992-04-28 | 1,530 | 1,550 | 1,510 | 1,510 | 44,000 | 11,615.40 |
| 1992-04-27 | 1,520 | 1,530 | 1,510 | 1,530 | 10,000 | 11,769.20 |
| 1992-04-24 | 1,540 | 1,580 | 1,520 | 1,520 | 17,000 | 11,692.30 |
| 1992-04-23 | 1,520 | 1,550 | 1,520 | 1,540 | 25,000 | 11,846.20 |
| 1992-04-21 | 1,630 | 1,640 | 1,610 | 1,610 | 8,000 | 12,384.60 |
| 1992-04-17 | 1,700 | 1,700 | 1,660 | 1,690 | 14,000 | 13,000 |
| 1992-04-16 | 1,680 | 1,700 | 1,660 | 1,700 | 11,000 | 13,076.90 |
| 1992-04-15 | 1,700 | 1,700 | 1,680 | 1,680 | 24,000 | 12,923.10 |
| 1992-04-14 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 | 13,076.90 |
| 1992-04-13 | 1,700 | 1,730 | 1,700 | 1,720 | 19,000 | 13,230.80 |
| 1992-04-10 | 1,710 | 1,710 | 1,680 | 1,700 | 12,000 | 13,076.90 |
| 1992-04-09 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 13,076.90 |
| 1992-04-08 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 13,153.80 |
| 1992-04-07 | 1,800 | 1,810 | 1,730 | 1,730 | 21,000 | 13,307.70 |
| 1992-04-06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 13,846.20 |
| 1992-04-03 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 | 13,846.20 |
| 1992-04-02 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 13,846.20 |
| 1992-03-31 | 1,910 | 1,930 | 1,910 | 1,930 | 2,000 | 14,846.20 |
| 1992-03-30 | 1,900 | 1,940 | 1,890 | 1,940 | 15,000 | 14,923.10 |
| 1992-03-27 | 1,950 | 1,950 | 1,900 | 1,940 | 7,000 | 14,923.10 |
| 1992-03-26 | 1,980 | 1,980 | 1,980 | 1,980 | 7,000 | 15,230.80 |
| 1992-03-25 | 1,870 | 1,890 | 1,860 | 1,860 | 11,000 | 14,307.70 |
| 1992-03-24 | 1,910 | 1,930 | 1,900 | 1,930 | 26,000 | 14,846.20 |
| 1992-03-23 | 2,000 | 2,010 | 2,000 | 2,010 | 39,000 | 15,461.50 |
| 1992-03-19 | 1,920 | 1,990 | 1,880 | 1,990 | 34,000 | 15,307.70 |
| 1992-03-18 | 1,900 | 1,920 | 1,870 | 1,920 | 16,000 | 14,769.20 |
| 1992-03-17 | 1,950 | 1,950 | 1,860 | 1,950 | 22,000 | 15,000 |
| 1992-03-16 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 15,000 |
| 1992-03-13 | 2,020 | 2,070 | 2,020 | 2,070 | 5,000 | 15,923.10 |
| 1992-03-12 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 16,153.80 |
| 1992-03-11 | 2,100 | 2,130 | 2,100 | 2,130 | 3,000 | 16,384.60 |
| 1992-03-10 | 2,140 | 2,140 | 2,140 | 2,140 | 12,000 | 16,461.50 |
| 1992-03-09 | 2,140 | 2,200 | 2,140 | 2,200 | 8,000 | 16,923.10 |
| 1992-03-06 | 2,180 | 2,220 | 2,150 | 2,220 | 10,000 | 17,076.90 |
| 1992-03-05 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 17,230.80 |
| 1992-03-04 | 2,250 | 2,250 | 2,210 | 2,240 | 189,000 | 17,230.80 |
| 1992-03-03 | 2,250 | 2,260 | 2,250 | 2,250 | 177,000 | 17,307.70 |
| 1992-03-02 | 2,200 | 2,260 | 2,200 | 2,250 | 63,000 | 17,307.70 |
| 1992-02-28 | 2,090 | 2,200 | 2,090 | 2,200 | 54,000 | 16,923.10 |
| 1992-02-27 | 2,070 | 2,090 | 2,070 | 2,090 | 5,000 | 16,076.90 |
| 1992-02-26 | 2,100 | 2,100 | 2,070 | 2,100 | 5,000 | 16,153.80 |
| 1992-02-25 | 2,070 | 2,100 | 2,070 | 2,100 | 5,000 | 16,153.80 |
| 1992-02-24 | 2,100 | 2,100 | 2,070 | 2,070 | 15,000 | 15,923.10 |
| 1992-02-21 | 2,110 | 2,110 | 2,100 | 2,110 | 38,000 | 16,230.80 |
| 1992-02-20 | 2,120 | 2,120 | 2,080 | 2,110 | 22,000 | 16,230.80 |
| 1992-02-19 | 2,100 | 2,130 | 2,100 | 2,130 | 5,000 | 16,384.60 |
| 1992-02-18 | 2,170 | 2,200 | 2,110 | 2,180 | 68,000 | 16,769.20 |
| 1992-02-17 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 16,846.20 |
| 1992-02-14 | 2,180 | 2,190 | 2,140 | 2,190 | 7,000 | 16,846.20 |
| 1992-02-13 | 2,150 | 2,190 | 2,140 | 2,190 | 11,000 | 16,846.20 |
| 1992-02-12 | 2,200 | 2,200 | 2,160 | 2,170 | 20,000 | 16,692.30 |
| 1992-02-10 | 2,230 | 2,230 | 2,200 | 2,200 | 3,000 | 16,923.10 |
| 1992-02-07 | 2,190 | 2,200 | 2,170 | 2,190 | 25,000 | 16,846.20 |
| 1992-02-06 | 2,200 | 2,200 | 2,130 | 2,130 | 118,000 | 16,384.60 |
| 1992-02-05 | 2,100 | 2,170 | 2,100 | 2,140 | 30,000 | 16,461.50 |
| 1992-02-04 | 2,140 | 2,140 | 2,140 | 2,140 | 12,000 | 16,461.50 |
| 1992-02-03 | 2,000 | 2,140 | 2,000 | 2,140 | 20,000 | 16,461.50 |
| 1992-01-30 | 1,880 | 1,900 | 1,850 | 1,900 | 24,000 | 14,615.40 |
| 1992-01-29 | 1,890 | 1,890 | 1,850 | 1,880 | 32,000 | 14,461.50 |
| 1992-01-28 | 1,890 | 1,900 | 1,870 | 1,880 | 25,000 | 14,461.50 |
| 1992-01-24 | 1,890 | 1,980 | 1,890 | 1,950 | 14,000 | 15,000 |
| 1992-01-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 15,000 |
| 1992-01-22 | 2,000 | 2,050 | 1,970 | 1,970 | 7,000 | 15,153.80 |
| 1992-01-21 | 1,930 | 2,000 | 1,930 | 1,970 | 11,000 | 15,153.80 |
| 1992-01-20 | 2,100 | 2,110 | 2,100 | 2,100 | 3,000 | 16,153.80 |
| 1992-01-17 | 2,150 | 2,150 | 2,070 | 2,130 | 13,000 | 16,384.60 |
| 1992-01-16 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 16,538.50 |
| 1992-01-14 | 2,150 | 2,200 | 2,150 | 2,200 | 7,000 | 16,923.10 |
| 1992-01-13 | 2,200 | 2,200 | 2,160 | 2,160 | 15,000 | 16,615.40 |
| 1992-01-10 | 2,280 | 2,280 | 2,200 | 2,200 | 4,000 | 16,923.10 |
| 1992-01-08 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 17,846.20 |
| 1992-01-07 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 17,923.10 |
| 1992-01-06 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 17,923.10 |
分割・併合履歴 ： [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株
