6331 三菱化工機(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 | 1,040 | 1,040 | 1,020 | 1,040 | 170,000 | 3,466.67 |
| 1992-12-29 | 1,030 | 1,040 | 1,020 | 1,030 | 74,000 | 3,433.33 |
| 1992-12-28 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 3,433.33 |
| 1992-12-25 | 1,030 | 1,050 | 1,030 | 1,030 | 190,000 | 3,433.33 |
| 1992-12-24 | 1,040 | 1,050 | 1,030 | 1,030 | 256,000 | 3,433.33 |
| 1992-12-22 | 1,050 | 1,060 | 1,040 | 1,040 | 195,000 | 3,466.67 |
| 1992-12-21 | 1,070 | 1,070 | 1,050 | 1,050 | 171,000 | 3,500 |
| 1992-12-18 | 1,060 | 1,070 | 1,050 | 1,070 | 181,000 | 3,566.67 |
| 1992-12-17 | 1,050 | 1,070 | 1,050 | 1,070 | 247,000 | 3,566.67 |
| 1992-12-16 | 1,080 | 1,080 | 1,050 | 1,050 | 294,000 | 3,500 |
| 1992-12-15 | 1,060 | 1,080 | 1,050 | 1,080 | 236,000 | 3,600 |
| 1992-12-14 | 1,060 | 1,070 | 1,050 | 1,060 | 291,000 | 3,533.33 |
| 1992-12-11 | 1,080 | 1,100 | 1,060 | 1,070 | 532,000 | 3,566.67 |
| 1992-12-10 | 1,080 | 1,090 | 1,070 | 1,080 | 386,000 | 3,600 |
| 1992-12-09 | 1,080 | 1,100 | 1,080 | 1,080 | 347,000 | 3,600 |
| 1992-12-08 | 1,050 | 1,080 | 1,050 | 1,080 | 340,000 | 3,600 |
| 1992-12-07 | 1,070 | 1,070 | 1,050 | 1,060 | 282,000 | 3,533.33 |
| 1992-12-04 | 1,090 | 1,090 | 1,060 | 1,070 | 575,000 | 3,566.67 |
| 1992-12-03 | 1,090 | 1,100 | 1,080 | 1,090 | 421,000 | 3,633.33 |
| 1992-12-02 | 1,100 | 1,110 | 1,080 | 1,100 | 782,000 | 3,666.67 |
| 1992-12-01 | 1,130 | 1,130 | 1,090 | 1,110 | 1,951,000 | 3,700 |
| 1992-11-30 | 1,110 | 1,130 | 1,100 | 1,130 | 2,875,000 | 3,766.67 |
| 1992-11-27 | 1,060 | 1,100 | 1,050 | 1,100 | 2,708,000 | 3,666.67 |
| 1992-11-26 | 1,060 | 1,070 | 1,050 | 1,050 | 982,000 | 3,500 |
| 1992-11-25 | 1,050 | 1,060 | 1,050 | 1,050 | 783,000 | 3,500 |
| 1992-11-24 | 1,090 | 1,100 | 1,060 | 1,060 | 1,210,000 | 3,533.33 |
| 1992-11-20 | 1,040 | 1,080 | 1,020 | 1,080 | 3,504,000 | 3,600 |
| 1992-11-19 | 1,070 | 1,080 | 1,030 | 1,030 | 2,306,000 | 3,433.33 |
| 1992-11-18 | 1,030 | 1,050 | 1,020 | 1,050 | 2,057,000 | 3,500 |
| 1992-11-17 | 999 | 1,060 | 992 | 1,050 | 3,303,000 | 3,500 |
| 1992-11-16 | 1,030 | 1,040 | 1,000 | 1,020 | 1,582,000 | 3,400 |
| 1992-11-13 | 980 | 1,040 | 965 | 1,040 | 2,714,000 | 3,466.67 |
| 1992-11-12 | 950 | 980 | 941 | 980 | 1,463,000 | 3,266.67 |
| 1992-11-11 | 990 | 991 | 950 | 951 | 2,399,000 | 3,170 |
| 1992-11-10 | 932 | 954 | 923 | 950 | 1,511,000 | 3,166.67 |
| 1992-11-09 | 985 | 985 | 931 | 939 | 1,518,000 | 3,130 |
| 1992-11-06 | 1,010 | 1,010 | 991 | 991 | 520,000 | 3,303.33 |
| 1992-11-05 | 1,000 | 1,030 | 1,000 | 1,030 | 286,000 | 3,433.33 |
| 1992-11-04 | 995 | 1,010 | 985 | 1,010 | 358,000 | 3,366.67 |
| 1992-11-02 | 994 | 994 | 982 | 994 | 705,000 | 3,313.33 |
| 1992-10-30 | 1,010 | 1,020 | 995 | 997 | 590,000 | 3,323.33 |
| 1992-10-29 | 1,040 | 1,040 | 1,010 | 1,030 | 232,000 | 3,433.33 |
| 1992-10-28 | 1,050 | 1,050 | 1,020 | 1,040 | 454,000 | 3,466.67 |
| 1992-10-27 | 1,030 | 1,050 | 1,030 | 1,040 | 271,000 | 3,466.67 |
| 1992-10-26 | 1,060 | 1,060 | 1,040 | 1,040 | 243,000 | 3,466.67 |
| 1992-10-23 | 1,050 | 1,070 | 1,040 | 1,050 | 820,000 | 3,500 |
| 1992-10-22 | 1,020 | 1,060 | 1,010 | 1,030 | 881,000 | 3,433.33 |
| 1992-10-21 | 1,010 | 1,030 | 1,000 | 1,010 | 384,000 | 3,366.67 |
| 1992-10-20 | 1,000 | 1,010 | 995 | 1,010 | 845,000 | 3,366.67 |
| 1992-10-19 | 1,040 | 1,040 | 995 | 1,010 | 1,659,000 | 3,366.67 |
| 1992-10-16 | 1,060 | 1,070 | 1,040 | 1,050 | 663,000 | 3,500 |
| 1992-10-15 | 1,070 | 1,080 | 1,060 | 1,080 | 608,000 | 3,600 |
| 1992-10-14 | 1,100 | 1,110 | 1,040 | 1,070 | 1,342,000 | 3,566.67 |
| 1992-10-13 | 1,070 | 1,110 | 1,070 | 1,100 | 2,335,000 | 3,666.67 |
| 1992-10-12 | 1,070 | 1,080 | 1,030 | 1,070 | 749,000 | 3,566.67 |
| 1992-10-09 | 1,090 | 1,090 | 1,070 | 1,080 | 896,000 | 3,600 |
| 1992-10-08 | 1,090 | 1,090 | 1,070 | 1,090 | 936,000 | 3,633.33 |
| 1992-10-07 | 1,110 | 1,120 | 1,070 | 1,090 | 4,420,000 | 3,633.33 |
| 1992-10-06 | 1,020 | 1,110 | 1,010 | 1,090 | 4,350,000 | 3,633.33 |
| 1992-10-05 | 1,010 | 1,050 | 1,000 | 1,030 | 643,000 | 3,433.33 |
| 1992-10-02 | 1,000 | 1,040 | 992 | 1,030 | 1,213,000 | 3,433.33 |
| 1992-10-01 | 985 | 1,020 | 972 | 1,000 | 1,295,000 | 3,333.33 |
| 1992-09-30 | 1,010 | 1,030 | 965 | 970 | 851,000 | 3,233.33 |
| 1992-09-29 | 1,040 | 1,050 | 996 | 1,010 | 958,000 | 3,366.67 |
| 1992-09-28 | 1,060 | 1,080 | 1,030 | 1,040 | 2,062,000 | 3,466.67 |
| 1992-09-25 | 1,010 | 1,070 | 1,010 | 1,070 | 1,993,000 | 3,566.67 |
| 1992-09-24 | 1,010 | 1,020 | 986 | 986 | 285,000 | 3,286.67 |
| 1992-09-22 | 971 | 1,020 | 970 | 998 | 610,000 | 3,326.67 |
| 1992-09-21 | 1,000 | 1,010 | 990 | 991 | 400,000 | 3,303.33 |
| 1992-09-18 | 960 | 989 | 956 | 988 | 295,000 | 3,293.33 |
| 1992-09-17 | 940 | 975 | 935 | 970 | 452,000 | 3,233.33 |
| 1992-09-16 | 1,000 | 1,000 | 950 | 950 | 814,000 | 3,166.67 |
| 1992-09-14 | 990 | 1,010 | 990 | 996 | 390,000 | 3,320 |
| 1992-09-11 | 1,000 | 1,030 | 996 | 1,010 | 663,000 | 3,366.67 |
| 1992-09-10 | 1,040 | 1,070 | 990 | 990 | 1,150,000 | 3,300 |
| 1992-09-09 | 1,030 | 1,030 | 994 | 1,030 | 591,000 | 3,433.33 |
| 1992-09-08 | 1,030 | 1,060 | 1,020 | 1,030 | 614,000 | 3,433.33 |
| 1992-09-07 | 1,040 | 1,060 | 1,020 | 1,030 | 490,000 | 3,433.33 |
| 1992-09-04 | 1,050 | 1,080 | 1,010 | 1,020 | 1,424,000 | 3,400 |
| 1992-09-03 | 1,020 | 1,040 | 970 | 1,040 | 1,726,000 | 3,466.67 |
| 1992-09-02 | 1,010 | 1,070 | 1,000 | 1,030 | 1,681,000 | 3,433.33 |
| 1992-09-01 | 1,080 | 1,130 | 1,020 | 1,030 | 6,235,000 | 3,433.33 |
| 1992-08-31 | 925 | 1,020 | 917 | 1,020 | 2,661,000 | 3,400 |
| 1992-08-28 | 885 | 925 | 878 | 915 | 1,106,000 | 3,050 |
| 1992-08-27 | 880 | 925 | 869 | 895 | 1,401,000 | 2,983.33 |
| 1992-08-26 | 842 | 885 | 840 | 850 | 732,000 | 2,833.33 |
| 1992-08-25 | 864 | 890 | 831 | 852 | 1,683,000 | 2,840 |
| 1992-08-24 | 820 | 879 | 800 | 874 | 2,047,000 | 2,913.33 |
| 1992-08-21 | 750 | 800 | 750 | 800 | 1,480,000 | 2,666.67 |
| 1992-08-20 | 660 | 750 | 651 | 700 | 2,019,000 | 2,333.33 |
| 1992-08-19 | 630 | 652 | 602 | 650 | 1,034,000 | 2,166.67 |
| 1992-08-18 | 659 | 659 | 610 | 610 | 1,333,000 | 2,033.33 |
| 1992-08-17 | 665 | 674 | 652 | 653 | 678,000 | 2,176.67 |
| 1992-08-14 | 620 | 680 | 604 | 632 | 1,113,000 | 2,106.67 |
| 1992-08-13 | 605 | 641 | 589 | 610 | 836,000 | 2,033.33 |
| 1992-08-12 | 593 | 610 | 569 | 599 | 1,289,000 | 1,996.67 |
| 1992-08-11 | 646 | 659 | 603 | 603 | 817,000 | 2,010 |
| 1992-08-10 | 640 | 645 | 608 | 645 | 1,087,000 | 2,150 |
| 1992-08-07 | 728 | 735 | 670 | 670 | 1,853,000 | 2,233.33 |
| 1992-08-06 | 742 | 750 | 711 | 738 | 1,073,000 | 2,460 |
| 1992-08-05 | 770 | 780 | 720 | 735 | 816,000 | 2,450 |
| 1992-08-04 | 770 | 790 | 765 | 770 | 262,000 | 2,566.67 |
| 1992-08-03 | 815 | 815 | 776 | 776 | 261,000 | 2,586.67 |
| 1992-07-31 | 795 | 815 | 786 | 813 | 708,000 | 2,710 |
| 1992-07-30 | 770 | 798 | 740 | 795 | 1,009,000 | 2,650 |
| 1992-07-29 | 846 | 846 | 749 | 760 | 1,392,000 | 2,533.33 |
| 1992-07-28 | 840 | 850 | 835 | 836 | 623,000 | 2,786.67 |
| 1992-07-27 | 900 | 905 | 835 | 850 | 1,921,000 | 2,833.33 |
| 1992-07-24 | 895 | 895 | 875 | 890 | 385,000 | 2,966.67 |
| 1992-07-23 | 885 | 920 | 861 | 915 | 994,000 | 3,050 |
| 1992-07-22 | 924 | 925 | 890 | 904 | 864,000 | 3,013.33 |
| 1992-07-21 | 901 | 940 | 901 | 925 | 457,000 | 3,083.33 |
| 1992-07-20 | 940 | 940 | 911 | 911 | 698,000 | 3,036.67 |
| 1992-07-17 | 953 | 953 | 935 | 950 | 540,000 | 3,166.67 |
| 1992-07-16 | 980 | 980 | 955 | 963 | 329,000 | 3,210 |
| 1992-07-15 | 979 | 990 | 975 | 981 | 180,000 | 3,270 |
| 1992-07-14 | 979 | 1,000 | 971 | 979 | 357,000 | 3,263.33 |
| 1992-07-13 | 988 | 996 | 977 | 980 | 238,000 | 3,266.67 |
| 1992-07-10 | 1,010 | 1,020 | 982 | 990 | 988,000 | 3,300 |
| 1992-07-09 | 976 | 1,020 | 975 | 991 | 1,892,000 | 3,303.33 |
| 1992-07-08 | 925 | 975 | 924 | 966 | 363,000 | 3,220 |
| 1992-07-07 | 948 | 948 | 929 | 935 | 215,000 | 3,116.67 |
| 1992-07-06 | 970 | 970 | 942 | 943 | 142,000 | 3,143.33 |
| 1992-07-03 | 990 | 990 | 960 | 960 | 421,000 | 3,200 |
| 1992-07-02 | 965 | 981 | 939 | 981 | 1,049,000 | 3,270 |
| 1992-07-01 | 895 | 955 | 885 | 955 | 748,000 | 3,183.33 |
| 1992-06-30 | 906 | 924 | 900 | 901 | 564,000 | 3,003.33 |
| 1992-06-29 | 910 | 915 | 881 | 900 | 660,000 | 3,000 |
| 1992-06-26 | 956 | 960 | 910 | 920 | 1,014,000 | 3,066.67 |
| 1992-06-25 | 925 | 952 | 890 | 946 | 1,985,000 | 3,153.33 |
| 1992-06-24 | 1,010 | 1,010 | 910 | 915 | 2,416,000 | 3,050 |
| 1992-06-23 | 1,020 | 1,030 | 992 | 1,000 | 1,340,000 | 3,333.33 |
| 1992-06-22 | 1,070 | 1,070 | 1,030 | 1,030 | 779,000 | 3,433.33 |
| 1992-06-19 | 1,060 | 1,080 | 1,030 | 1,050 | 894,000 | 3,500 |
| 1992-06-18 | 1,010 | 1,090 | 1,010 | 1,040 | 1,547,000 | 3,466.67 |
| 1992-06-17 | 1,080 | 1,090 | 1,050 | 1,050 | 1,208,000 | 3,500 |
| 1992-06-16 | 1,110 | 1,120 | 1,080 | 1,080 | 738,000 | 3,600 |
| 1992-06-15 | 1,110 | 1,120 | 1,100 | 1,100 | 547,000 | 3,666.67 |
| 1992-06-12 | 1,160 | 1,160 | 1,130 | 1,130 | 1,354,000 | 3,766.67 |
| 1992-06-11 | 1,100 | 1,160 | 1,100 | 1,150 | 1,245,000 | 3,833.33 |
| 1992-06-10 | 1,110 | 1,120 | 1,090 | 1,110 | 919,000 | 3,700 |
| 1992-06-09 | 1,090 | 1,130 | 1,080 | 1,120 | 1,549,000 | 3,733.33 |
| 1992-06-08 | 1,080 | 1,090 | 1,050 | 1,090 | 2,156,000 | 3,633.33 |
| 1992-06-05 | 1,130 | 1,130 | 1,080 | 1,100 | 2,173,000 | 3,666.67 |
| 1992-06-04 | 1,170 | 1,180 | 1,130 | 1,130 | 2,175,000 | 3,766.67 |
| 1992-06-03 | 1,160 | 1,180 | 1,150 | 1,150 | 1,927,000 | 3,833.33 |
| 1992-06-02 | 1,150 | 1,180 | 1,130 | 1,180 | 2,603,000 | 3,933.33 |
| 1992-06-01 | 1,150 | 1,170 | 1,130 | 1,150 | 1,763,000 | 3,833.33 |
| 1992-05-29 | 1,190 | 1,200 | 1,140 | 1,140 | 4,211,000 | 3,800 |
| 1992-05-28 | 1,140 | 1,180 | 1,140 | 1,170 | 3,229,000 | 3,900 |
| 1992-05-27 | 1,160 | 1,180 | 1,120 | 1,150 | 3,899,000 | 3,833.33 |
| 1992-05-26 | 1,140 | 1,190 | 1,140 | 1,170 | 4,726,000 | 3,900 |
| 1992-05-25 | 1,130 | 1,150 | 1,120 | 1,130 | 2,261,000 | 3,766.67 |
| 1992-05-22 | 1,110 | 1,150 | 1,090 | 1,130 | 5,905,000 | 3,766.67 |
| 1992-05-21 | 1,170 | 1,200 | 1,120 | 1,130 | 11,322,000 | 3,766.67 |
| 1992-05-20 | 1,090 | 1,190 | 1,060 | 1,190 | 14,133,000 | 3,966.67 |
| 1992-05-19 | 1,130 | 1,140 | 1,080 | 1,100 | 12,202,000 | 3,666.67 |
| 1992-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,765,000 | 3,600 |
| 1992-05-15 | 1,020 | 1,060 | 975 | 980 | 10,548,000 | 3,266.67 |
| 1992-05-14 | 944 | 1,030 | 943 | 1,030 | 5,512,000 | 3,433.33 |
| 1992-05-13 | 912 | 928 | 902 | 928 | 546,000 | 3,093.33 |
| 1992-05-12 | 939 | 939 | 910 | 912 | 617,000 | 3,040 |
| 1992-05-11 | 929 | 947 | 923 | 929 | 1,374,000 | 3,096.67 |
| 1992-05-08 | 915 | 929 | 900 | 911 | 687,000 | 3,036.67 |
| 1992-05-07 | 888 | 917 | 878 | 914 | 873,000 | 3,046.67 |
| 1992-05-06 | 874 | 893 | 874 | 878 | 1,136,000 | 2,926.67 |
| 1992-05-01 | 845 | 868 | 843 | 859 | 945,000 | 2,863.33 |
| 1992-04-30 | 827 | 843 | 826 | 835 | 306,000 | 2,783.33 |
| 1992-04-28 | 804 | 825 | 795 | 825 | 308,000 | 2,750 |
| 1992-04-27 | 815 | 818 | 805 | 805 | 230,000 | 2,683.33 |
| 1992-04-24 | 830 | 830 | 810 | 825 | 241,000 | 2,750 |
| 1992-04-23 | 815 | 829 | 810 | 829 | 290,000 | 2,763.33 |
| 1992-04-22 | 815 | 815 | 801 | 815 | 175,000 | 2,716.67 |
| 1992-04-21 | 810 | 829 | 795 | 807 | 288,000 | 2,690 |
| 1992-04-20 | 820 | 828 | 811 | 814 | 337,000 | 2,713.33 |
| 1992-04-17 | 839 | 850 | 825 | 830 | 210,000 | 2,766.67 |
| 1992-04-16 | 848 | 866 | 830 | 849 | 854,000 | 2,830 |
| 1992-04-15 | 850 | 858 | 831 | 842 | 525,000 | 2,806.67 |
| 1992-04-14 | 760 | 830 | 760 | 810 | 369,000 | 2,700 |
| 1992-04-13 | 800 | 804 | 780 | 780 | 329,000 | 2,600 |
| 1992-04-10 | 750 | 791 | 745 | 790 | 538,000 | 2,633.33 |
| 1992-04-09 | 741 | 780 | 737 | 743 | 331,000 | 2,476.67 |
| 1992-04-08 | 760 | 770 | 736 | 741 | 563,000 | 2,470 |
| 1992-04-07 | 819 | 819 | 780 | 780 | 225,000 | 2,600 |
| 1992-04-06 | 785 | 820 | 780 | 810 | 225,000 | 2,700 |
| 1992-04-03 | 800 | 805 | 760 | 775 | 260,000 | 2,583.33 |
| 1992-04-02 | 772 | 780 | 732 | 780 | 648,000 | 2,600 |
| 1992-04-01 | 800 | 810 | 743 | 766 | 587,000 | 2,553.33 |
| 1992-03-31 | 850 | 850 | 810 | 810 | 242,000 | 2,700 |
| 1992-03-30 | 840 | 853 | 840 | 852 | 194,000 | 2,840 |
| 1992-03-27 | 879 | 879 | 837 | 863 | 324,000 | 2,876.67 |
| 1992-03-26 | 904 | 904 | 879 | 880 | 175,000 | 2,933.33 |
| 1992-03-25 | 878 | 900 | 875 | 890 | 128,000 | 2,966.67 |
| 1992-03-24 | 899 | 900 | 878 | 880 | 123,000 | 2,933.33 |
| 1992-03-23 | 918 | 918 | 901 | 901 | 144,000 | 3,003.33 |
| 1992-03-19 | 881 | 920 | 873 | 908 | 414,000 | 3,026.67 |
| 1992-03-18 | 899 | 899 | 868 | 880 | 544,000 | 2,933.33 |
| 1992-03-17 | 890 | 905 | 875 | 892 | 490,000 | 2,973.33 |
| 1992-03-16 | 922 | 923 | 890 | 900 | 451,000 | 3,000 |
| 1992-03-13 | 950 | 969 | 920 | 921 | 888,000 | 3,070 |
| 1992-03-12 | 910 | 959 | 910 | 951 | 1,612,000 | 3,170 |
| 1992-03-11 | 953 | 953 | 915 | 920 | 1,319,000 | 3,066.67 |
| 1992-03-10 | 896 | 943 | 890 | 943 | 1,000,000 | 3,143.33 |
| 1992-03-09 | 920 | 948 | 886 | 886 | 1,180,000 | 2,953.33 |
| 1992-03-06 | 970 | 994 | 911 | 920 | 4,512,000 | 3,066.67 |
| 1992-03-05 | 898 | 1,000 | 897 | 960 | 9,829,000 | 3,200 |
| 1992-03-04 | 845 | 908 | 845 | 900 | 2,736,000 | 3,000 |
| 1992-03-03 | 838 | 856 | 828 | 835 | 1,236,000 | 2,783.33 |
| 1992-03-02 | 800 | 828 | 800 | 818 | 237,000 | 2,726.67 |
| 1992-02-28 | 802 | 803 | 785 | 790 | 112,000 | 2,633.33 |
| 1992-02-27 | 771 | 805 | 771 | 803 | 259,000 | 2,676.67 |
| 1992-02-26 | 765 | 789 | 765 | 781 | 128,000 | 2,603.33 |
| 1992-02-25 | 770 | 770 | 761 | 770 | 29,000 | 2,566.67 |
| 1992-02-24 | 768 | 778 | 760 | 770 | 115,000 | 2,566.67 |
| 1992-02-21 | 755 | 760 | 745 | 759 | 211,000 | 2,530 |
| 1992-02-20 | 750 | 755 | 745 | 746 | 224,000 | 2,486.67 |
| 1992-02-19 | 751 | 751 | 740 | 745 | 170,000 | 2,483.33 |
| 1992-02-18 | 755 | 756 | 750 | 750 | 76,000 | 2,500 |
| 1992-02-17 | 750 | 760 | 735 | 760 | 136,000 | 2,533.33 |
| 1992-02-14 | 770 | 770 | 755 | 760 | 103,000 | 2,533.33 |
| 1992-02-13 | 788 | 788 | 780 | 780 | 55,000 | 2,600 |
| 1992-02-12 | 800 | 801 | 788 | 788 | 73,000 | 2,626.67 |
| 1992-02-10 | 800 | 802 | 800 | 800 | 96,000 | 2,666.67 |
| 1992-02-07 | 797 | 810 | 797 | 800 | 85,000 | 2,666.67 |
| 1992-02-06 | 799 | 799 | 790 | 792 | 51,000 | 2,640 |
| 1992-02-05 | 795 | 799 | 785 | 790 | 83,000 | 2,633.33 |
| 1992-02-04 | 797 | 797 | 790 | 790 | 95,000 | 2,633.33 |
| 1992-02-03 | 812 | 817 | 800 | 801 | 144,000 | 2,670 |
| 1992-01-31 | 800 | 825 | 790 | 802 | 267,000 | 2,673.33 |
| 1992-01-30 | 778 | 800 | 776 | 794 | 186,000 | 2,646.67 |
| 1992-01-29 | 758 | 758 | 750 | 758 | 145,000 | 2,526.67 |
| 1992-01-28 | 740 | 758 | 740 | 748 | 89,000 | 2,493.33 |
| 1992-01-27 | 735 | 750 | 730 | 750 | 79,000 | 2,500 |
| 1992-01-24 | 751 | 751 | 740 | 745 | 83,000 | 2,483.33 |
| 1992-01-23 | 760 | 780 | 748 | 761 | 149,000 | 2,536.67 |
| 1992-01-22 | 711 | 769 | 702 | 750 | 220,000 | 2,500 |
| 1992-01-21 | 740 | 770 | 720 | 721 | 367,000 | 2,403.33 |
| 1992-01-20 | 750 | 752 | 720 | 740 | 607,000 | 2,466.67 |
| 1992-01-17 | 790 | 791 | 764 | 767 | 632,000 | 2,556.67 |
| 1992-01-16 | 830 | 840 | 812 | 812 | 280,000 | 2,706.67 |
| 1992-01-14 | 820 | 835 | 818 | 830 | 405,000 | 2,766.67 |
| 1992-01-13 | 816 | 837 | 811 | 830 | 196,000 | 2,766.67 |
| 1992-01-10 | 845 | 845 | 826 | 830 | 145,000 | 2,766.67 |
| 1992-01-09 | 844 | 854 | 835 | 849 | 154,000 | 2,830 |
| 1992-01-08 | 862 | 865 | 854 | 854 | 202,000 | 2,846.67 |
| 1992-01-07 | 851 | 863 | 849 | 862 | 257,000 | 2,873.33 |
| 1992-01-06 | 847 | 855 | 845 | 850 | 126,000 | 2,833.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株