5947 リンナイ(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 | 1,610 | 1,610 | 1,610 | 1,610 | 21,000 | 487.88 |
| 1992-12-29 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 487.88 |
| 1992-12-28 | 1,640 | 1,640 | 1,610 | 1,610 | 4,000 | 487.88 |
| 1992-12-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 500 |
| 1992-12-24 | 1,700 | 1,700 | 1,670 | 1,670 | 109,000 | 506.06 |
| 1992-12-22 | 1,620 | 1,640 | 1,610 | 1,640 | 52,000 | 496.97 |
| 1992-12-21 | 1,600 | 1,620 | 1,600 | 1,620 | 27,000 | 490.91 |
| 1992-12-18 | 1,620 | 1,620 | 1,600 | 1,600 | 51,000 | 484.85 |
| 1992-12-17 | 1,640 | 1,640 | 1,600 | 1,610 | 57,000 | 487.88 |
| 1992-12-16 | 1,640 | 1,660 | 1,630 | 1,640 | 43,000 | 496.97 |
| 1992-12-15 | 1,670 | 1,670 | 1,660 | 1,660 | 44,000 | 503.03 |
| 1992-12-14 | 1,690 | 1,690 | 1,670 | 1,670 | 3,000 | 506.06 |
| 1992-12-11 | 1,700 | 1,700 | 1,680 | 1,700 | 15,000 | 515.15 |
| 1992-12-10 | 1,700 | 1,700 | 1,690 | 1,700 | 23,000 | 515.15 |
| 1992-12-09 | 1,700 | 1,700 | 1,670 | 1,680 | 62,000 | 509.09 |
| 1992-12-08 | 1,680 | 1,680 | 1,670 | 1,680 | 84,000 | 509.09 |
| 1992-12-07 | 1,620 | 1,640 | 1,620 | 1,640 | 38,000 | 496.97 |
| 1992-12-04 | 1,600 | 1,620 | 1,600 | 1,620 | 29,000 | 490.91 |
| 1992-12-03 | 1,620 | 1,620 | 1,580 | 1,580 | 40,000 | 478.79 |
| 1992-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 500 |
| 1992-12-01 | 1,680 | 1,690 | 1,680 | 1,680 | 43,000 | 509.09 |
| 1992-11-30 | 1,650 | 1,700 | 1,650 | 1,700 | 51,000 | 515.15 |
| 1992-11-27 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 | 500 |
| 1992-11-26 | 1,620 | 1,670 | 1,620 | 1,670 | 63,000 | 506.06 |
| 1992-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 37,000 | 500 |
| 1992-11-24 | 1,630 | 1,650 | 1,630 | 1,650 | 35,000 | 500 |
| 1992-11-20 | 1,580 | 1,620 | 1,580 | 1,620 | 50,000 | 490.91 |
| 1992-11-19 | 1,580 | 1,580 | 1,570 | 1,570 | 76,000 | 475.76 |
| 1992-11-18 | 1,530 | 1,570 | 1,530 | 1,570 | 35,000 | 475.76 |
| 1992-11-17 | 1,580 | 1,580 | 1,560 | 1,560 | 74,000 | 472.73 |
| 1992-11-16 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 478.79 |
| 1992-11-13 | 1,580 | 1,580 | 1,580 | 1,580 | 51,000 | 478.79 |
| 1992-11-12 | 1,570 | 1,580 | 1,570 | 1,580 | 20,000 | 478.79 |
| 1992-11-11 | 1,560 | 1,570 | 1,560 | 1,570 | 23,000 | 475.76 |
| 1992-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 33,000 | 469.70 |
| 1992-11-09 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 | 466.67 |
| 1992-11-06 | 1,550 | 1,550 | 1,540 | 1,550 | 16,000 | 469.70 |
| 1992-11-05 | 1,510 | 1,540 | 1,510 | 1,540 | 8,000 | 466.67 |
| 1992-11-04 | 1,480 | 1,490 | 1,480 | 1,490 | 10,000 | 451.52 |
| 1992-11-02 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 445.46 |
| 1992-10-30 | 1,480 | 1,480 | 1,430 | 1,430 | 45,000 | 433.33 |
| 1992-10-29 | 1,490 | 1,500 | 1,480 | 1,480 | 73,000 | 448.49 |
| 1992-10-28 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 448.49 |
| 1992-10-27 | 1,480 | 1,500 | 1,480 | 1,480 | 20,000 | 448.49 |
| 1992-10-26 | 1,470 | 1,490 | 1,470 | 1,480 | 13,000 | 448.49 |
| 1992-10-23 | 1,450 | 1,450 | 1,430 | 1,440 | 22,000 | 436.36 |
| 1992-10-22 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 433.33 |
| 1992-10-21 | 1,450 | 1,460 | 1,400 | 1,400 | 36,000 | 424.24 |
| 1992-10-20 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 433.33 |
| 1992-10-19 | 1,470 | 1,470 | 1,430 | 1,430 | 6,000 | 433.33 |
| 1992-10-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 445.46 |
| 1992-10-15 | 1,490 | 1,490 | 1,450 | 1,450 | 57,000 | 439.39 |
| 1992-10-14 | 1,490 | 1,490 | 1,490 | 1,490 | 21,000 | 451.52 |
| 1992-10-13 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 451.52 |
| 1992-10-12 | 1,530 | 1,530 | 1,500 | 1,500 | 16,000 | 454.55 |
| 1992-10-09 | 1,530 | 1,530 | 1,530 | 1,530 | 17,000 | 463.64 |
| 1992-10-08 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 463.64 |
| 1992-10-07 | 1,530 | 1,530 | 1,530 | 1,530 | 19,000 | 463.64 |
| 1992-10-06 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 463.64 |
| 1992-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1992-10-02 | 1,510 | 1,510 | 1,500 | 1,510 | 36,000 | 457.58 |
| 1992-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 454.55 |
| 1992-09-30 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1992-09-29 | 1,520 | 1,530 | 1,500 | 1,510 | 59,000 | 457.58 |
| 1992-09-28 | 1,550 | 1,550 | 1,530 | 1,550 | 14,000 | 469.70 |
| 1992-09-25 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 475.76 |
| 1992-09-24 | 1,570 | 1,570 | 1,570 | 1,570 | 49,000 | 475.76 |
| 1992-09-22 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 475.76 |
| 1992-09-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 478.79 |
| 1992-09-18 | 1,520 | 1,580 | 1,520 | 1,580 | 7,000 | 478.79 |
| 1992-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 454.55 |
| 1992-09-16 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 481.82 |
| 1992-09-14 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 484.85 |
| 1992-09-11 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 469.70 |
| 1992-09-10 | 1,590 | 1,600 | 1,580 | 1,580 | 5,000 | 478.79 |
| 1992-09-09 | 1,570 | 1,620 | 1,570 | 1,620 | 9,000 | 490.91 |
| 1992-09-07 | 1,650 | 1,680 | 1,600 | 1,600 | 40,000 | 484.85 |
| 1992-09-04 | 1,650 | 1,700 | 1,640 | 1,650 | 40,000 | 500 |
| 1992-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 484.85 |
| 1992-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 515.15 |
| 1992-08-31 | 1,730 | 1,740 | 1,720 | 1,730 | 29,000 | 524.24 |
| 1992-08-28 | 1,630 | 1,720 | 1,630 | 1,690 | 29,000 | 512.12 |
| 1992-08-27 | 1,630 | 1,670 | 1,620 | 1,660 | 26,000 | 503.03 |
| 1992-08-26 | 1,570 | 1,590 | 1,570 | 1,590 | 7,000 | 481.82 |
| 1992-08-25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 445.46 |
| 1992-08-24 | 1,360 | 1,410 | 1,360 | 1,410 | 28,000 | 427.27 |
| 1992-08-21 | 1,330 | 1,340 | 1,290 | 1,340 | 58,000 | 406.06 |
| 1992-08-20 | 1,320 | 1,340 | 1,320 | 1,330 | 7,000 | 403.03 |
| 1992-08-19 | 1,320 | 1,320 | 1,280 | 1,320 | 14,000 | 400 |
| 1992-08-18 | 1,330 | 1,330 | 1,300 | 1,320 | 66,000 | 400 |
| 1992-08-17 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 | 403.03 |
| 1992-08-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 403.03 |
| 1992-08-13 | 1,320 | 1,330 | 1,320 | 1,320 | 29,000 | 400 |
| 1992-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 409.09 |
| 1992-08-11 | 1,370 | 1,370 | 1,360 | 1,370 | 35,000 | 415.15 |
| 1992-08-10 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 415.15 |
| 1992-08-07 | 1,400 | 1,410 | 1,380 | 1,390 | 34,000 | 421.21 |
| 1992-08-06 | 1,390 | 1,410 | 1,390 | 1,410 | 29,000 | 427.27 |
| 1992-08-05 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 424.24 |
| 1992-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 439.39 |
| 1992-08-03 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 442.42 |
| 1992-07-31 | 1,460 | 1,460 | 1,440 | 1,440 | 20,000 | 436.36 |
| 1992-07-30 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 436.36 |
| 1992-07-29 | 1,490 | 1,490 | 1,450 | 1,450 | 31,000 | 439.39 |
| 1992-07-28 | 1,540 | 1,540 | 1,490 | 1,490 | 68,000 | 451.52 |
| 1992-07-27 | 1,520 | 1,520 | 1,490 | 1,510 | 7,000 | 457.58 |
| 1992-07-24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 451.52 |
| 1992-07-23 | 1,490 | 1,500 | 1,470 | 1,500 | 16,000 | 454.55 |
| 1992-07-22 | 1,510 | 1,510 | 1,510 | 1,510 | 24,000 | 457.58 |
| 1992-07-21 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 463.64 |
| 1992-07-20 | 1,580 | 1,580 | 1,530 | 1,550 | 39,000 | 469.70 |
| 1992-07-17 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 | 478.79 |
| 1992-07-16 | 1,610 | 1,610 | 1,580 | 1,580 | 26,000 | 478.79 |
| 1992-07-15 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 478.79 |
| 1992-07-14 | 1,570 | 1,580 | 1,570 | 1,580 | 41,000 | 478.79 |
| 1992-07-13 | 1,560 | 1,570 | 1,560 | 1,570 | 12,000 | 475.76 |
| 1992-07-10 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 481.82 |
| 1992-07-09 | 1,600 | 1,630 | 1,600 | 1,600 | 49,000 | 484.85 |
| 1992-07-08 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 484.85 |
| 1992-07-07 | 1,590 | 1,590 | 1,580 | 1,580 | 19,000 | 478.79 |
| 1992-07-06 | 1,580 | 1,580 | 1,550 | 1,560 | 23,000 | 472.73 |
| 1992-07-03 | 1,560 | 1,570 | 1,550 | 1,550 | 11,000 | 469.70 |
| 1992-07-02 | 1,500 | 1,530 | 1,500 | 1,510 | 55,000 | 457.58 |
| 1992-07-01 | 1,530 | 1,530 | 1,500 | 1,500 | 21,000 | 454.55 |
| 1992-06-30 | 1,520 | 1,540 | 1,520 | 1,530 | 9,000 | 463.64 |
| 1992-06-29 | 1,570 | 1,570 | 1,520 | 1,520 | 15,000 | 460.61 |
| 1992-06-26 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 487.88 |
| 1992-06-25 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 | 490.91 |
| 1992-06-24 | 1,660 | 1,660 | 1,650 | 1,660 | 23,000 | 503.03 |
| 1992-06-23 | 1,680 | 1,680 | 1,680 | 1,680 | 36,000 | 509.09 |
| 1992-06-22 | 1,680 | 1,680 | 1,680 | 1,680 | 13,000 | 509.09 |
| 1992-06-19 | 1,680 | 1,690 | 1,680 | 1,680 | 8,000 | 509.09 |
| 1992-06-18 | 1,750 | 1,750 | 1,680 | 1,680 | 24,000 | 509.09 |
| 1992-06-17 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 530.30 |
| 1992-06-16 | 1,750 | 1,760 | 1,750 | 1,760 | 44,000 | 533.33 |
| 1992-06-15 | 1,770 | 1,770 | 1,760 | 1,760 | 8,000 | 533.33 |
| 1992-06-12 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1992-06-11 | 1,810 | 1,810 | 1,800 | 1,800 | 17,000 | 545.46 |
| 1992-06-10 | 1,830 | 1,830 | 1,820 | 1,820 | 8,000 | 551.52 |
| 1992-06-08 | 1,850 | 1,860 | 1,840 | 1,860 | 29,000 | 563.64 |
| 1992-06-05 | 1,850 | 1,860 | 1,850 | 1,850 | 43,000 | 560.61 |
| 1992-06-04 | 1,850 | 1,860 | 1,850 | 1,850 | 56,000 | 560.61 |
| 1992-06-03 | 1,840 | 1,850 | 1,840 | 1,850 | 57,000 | 560.61 |
| 1992-06-02 | 1,830 | 1,840 | 1,830 | 1,840 | 12,000 | 557.58 |
| 1992-06-01 | 1,850 | 1,850 | 1,830 | 1,830 | 20,000 | 554.55 |
| 1992-05-29 | 1,810 | 1,820 | 1,810 | 1,820 | 42,000 | 551.52 |
| 1992-05-28 | 1,810 | 1,810 | 1,800 | 1,800 | 80,000 | 545.46 |
| 1992-05-27 | 1,810 | 1,830 | 1,800 | 1,830 | 89,000 | 554.55 |
| 1992-05-26 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 554.55 |
| 1992-05-25 | 1,810 | 1,850 | 1,810 | 1,850 | 32,000 | 560.61 |
| 1992-05-22 | 1,820 | 1,820 | 1,810 | 1,820 | 38,000 | 551.52 |
| 1992-05-21 | 1,810 | 1,870 | 1,810 | 1,820 | 85,000 | 551.52 |
| 1992-05-20 | 1,830 | 1,850 | 1,820 | 1,830 | 124,000 | 554.55 |
| 1992-05-19 | 1,890 | 1,890 | 1,810 | 1,850 | 104,000 | 560.61 |
| 1992-05-18 | 1,850 | 1,900 | 1,850 | 1,900 | 8,000 | 575.76 |
| 1992-05-15 | 1,890 | 1,890 | 1,840 | 1,860 | 212,000 | 563.64 |
| 1992-05-14 | 1,910 | 1,910 | 1,880 | 1,890 | 62,000 | 572.73 |
| 1992-05-13 | 1,850 | 1,910 | 1,850 | 1,910 | 56,000 | 578.79 |
| 1992-05-12 | 1,920 | 1,920 | 1,900 | 1,900 | 21,000 | 575.76 |
| 1992-05-11 | 1,890 | 1,920 | 1,880 | 1,920 | 94,000 | 581.82 |
| 1992-05-08 | 1,880 | 1,900 | 1,870 | 1,900 | 89,000 | 575.76 |
| 1992-05-07 | 1,820 | 1,960 | 1,820 | 1,910 | 215,000 | 578.79 |
| 1992-05-06 | 1,720 | 1,830 | 1,720 | 1,800 | 51,000 | 545.46 |
| 1992-05-01 | 1,700 | 1,730 | 1,700 | 1,730 | 55,000 | 524.24 |
| 1992-04-30 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 515.15 |
| 1992-04-28 | 1,710 | 1,720 | 1,700 | 1,720 | 29,000 | 521.21 |
| 1992-04-27 | 1,700 | 1,720 | 1,700 | 1,720 | 17,000 | 521.21 |
| 1992-04-24 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 | 515.15 |
| 1992-04-23 | 1,680 | 1,690 | 1,680 | 1,680 | 12,000 | 509.09 |
| 1992-04-22 | 1,700 | 1,700 | 1,680 | 1,680 | 17,000 | 509.09 |
| 1992-04-21 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 524.24 |
| 1992-04-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 515.15 |
| 1992-04-17 | 1,700 | 1,730 | 1,700 | 1,710 | 10,000 | 518.18 |
| 1992-04-16 | 1,700 | 1,730 | 1,700 | 1,730 | 22,000 | 524.24 |
| 1992-04-15 | 1,700 | 1,710 | 1,700 | 1,700 | 16,000 | 515.15 |
| 1992-04-14 | 1,640 | 1,670 | 1,640 | 1,670 | 25,000 | 506.06 |
| 1992-04-13 | 1,690 | 1,690 | 1,660 | 1,660 | 19,000 | 503.03 |
| 1992-04-10 | 1,640 | 1,660 | 1,640 | 1,660 | 17,000 | 503.03 |
| 1992-04-09 | 1,600 | 1,640 | 1,590 | 1,640 | 21,000 | 496.97 |
| 1992-04-08 | 1,630 | 1,640 | 1,600 | 1,610 | 85,000 | 487.88 |
| 1992-04-07 | 1,700 | 1,700 | 1,690 | 1,690 | 52,000 | 512.12 |
| 1992-04-06 | 1,670 | 1,670 | 1,650 | 1,670 | 38,000 | 506.06 |
| 1992-04-03 | 1,700 | 1,720 | 1,700 | 1,720 | 51,000 | 521.21 |
| 1992-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 38,000 | 515.15 |
| 1992-04-01 | 1,710 | 1,720 | 1,700 | 1,700 | 76,000 | 515.15 |
| 1992-03-31 | 1,710 | 1,720 | 1,700 | 1,700 | 37,000 | 515.15 |
| 1992-03-30 | 1,680 | 1,680 | 1,670 | 1,680 | 13,000 | 509.09 |
| 1992-03-27 | 1,700 | 1,700 | 1,680 | 1,680 | 14,000 | 509.09 |
| 1992-03-26 | 1,690 | 1,700 | 1,680 | 1,690 | 26,000 | 512.12 |
| 1992-03-25 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 509.09 |
| 1992-03-24 | 1,680 | 1,690 | 1,680 | 1,690 | 15,000 | 512.12 |
| 1992-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 515.15 |
| 1992-03-19 | 1,670 | 1,720 | 1,670 | 1,710 | 21,000 | 518.18 |
| 1992-03-18 | 1,710 | 1,710 | 1,700 | 1,700 | 22,000 | 515.15 |
| 1992-03-17 | 1,680 | 1,710 | 1,680 | 1,710 | 3,000 | 518.18 |
| 1992-03-16 | 1,750 | 1,750 | 1,700 | 1,700 | 12,000 | 515.15 |
| 1992-03-13 | 1,730 | 1,760 | 1,700 | 1,750 | 43,000 | 530.30 |
| 1992-03-12 | 1,760 | 1,780 | 1,740 | 1,760 | 38,000 | 533.33 |
| 1992-03-11 | 1,700 | 1,740 | 1,700 | 1,740 | 23,000 | 527.27 |
| 1992-03-10 | 1,670 | 1,720 | 1,670 | 1,720 | 78,000 | 521.21 |
| 1992-03-09 | 1,650 | 1,680 | 1,650 | 1,680 | 12,000 | 509.09 |
| 1992-03-06 | 1,670 | 1,700 | 1,670 | 1,700 | 13,000 | 515.15 |
| 1992-03-05 | 1,690 | 1,690 | 1,680 | 1,680 | 13,000 | 509.09 |
| 1992-03-04 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 509.09 |
| 1992-03-03 | 1,720 | 1,720 | 1,690 | 1,700 | 36,000 | 515.15 |
| 1992-03-02 | 1,760 | 1,760 | 1,720 | 1,720 | 9,000 | 521.21 |
| 1992-02-28 | 1,680 | 1,760 | 1,680 | 1,760 | 22,000 | 533.33 |
| 1992-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 515.15 |
| 1992-02-26 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 503.03 |
| 1992-02-25 | 1,620 | 1,620 | 1,620 | 1,620 | 12,000 | 490.91 |
| 1992-02-24 | 1,620 | 1,620 | 1,600 | 1,600 | 14,000 | 484.85 |
| 1992-02-20 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 490.91 |
| 1992-02-19 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 496.97 |
| 1992-02-18 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 | 506.06 |
| 1992-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 530.30 |
| 1992-02-13 | 1,800 | 1,800 | 1,780 | 1,790 | 22,000 | 542.42 |
| 1992-02-12 | 1,810 | 1,810 | 1,800 | 1,800 | 29,000 | 545.46 |
| 1992-02-10 | 1,820 | 1,830 | 1,810 | 1,810 | 28,000 | 548.49 |
| 1992-02-07 | 1,850 | 1,850 | 1,810 | 1,820 | 49,000 | 551.52 |
| 1992-02-06 | 1,810 | 1,850 | 1,810 | 1,850 | 46,000 | 560.61 |
| 1992-02-05 | 1,790 | 1,820 | 1,790 | 1,820 | 28,000 | 551.52 |
| 1992-02-04 | 1,800 | 1,810 | 1,780 | 1,810 | 99,000 | 548.49 |
| 1992-02-03 | 1,800 | 1,800 | 1,780 | 1,780 | 19,000 | 539.39 |
| 1992-01-31 | 1,720 | 1,810 | 1,720 | 1,800 | 96,000 | 545.46 |
| 1992-01-30 | 1,700 | 1,720 | 1,690 | 1,720 | 99,000 | 521.21 |
| 1992-01-28 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 | 500 |
| 1992-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 484.85 |
| 1992-01-24 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 481.82 |
| 1992-01-23 | 1,590 | 1,600 | 1,590 | 1,590 | 46,000 | 481.82 |
| 1992-01-22 | 1,580 | 1,590 | 1,580 | 1,590 | 4,000 | 481.82 |
| 1992-01-21 | 1,600 | 1,620 | 1,580 | 1,580 | 55,000 | 478.79 |
| 1992-01-20 | 1,600 | 1,620 | 1,580 | 1,620 | 46,000 | 490.91 |
| 1992-01-17 | 1,600 | 1,600 | 1,500 | 1,580 | 60,000 | 478.79 |
| 1992-01-16 | 1,580 | 1,590 | 1,550 | 1,570 | 52,000 | 475.76 |
| 1992-01-14 | 1,580 | 1,600 | 1,550 | 1,570 | 37,000 | 475.76 |
| 1992-01-13 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 487.88 |
| 1992-01-10 | 1,640 | 1,650 | 1,630 | 1,650 | 58,000 | 500 |
| 1992-01-09 | 1,650 | 1,690 | 1,640 | 1,650 | 38,000 | 500 |
| 1992-01-08 | 1,690 | 1,690 | 1,670 | 1,670 | 10,000 | 506.06 |
| 1992-01-07 | 1,760 | 1,760 | 1,740 | 1,740 | 23,000 | 527.27 |
| 1992-01-06 | 1,760 | 1,780 | 1,760 | 1,780 | 20,000 | 539.39 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株
