6368 オルガノ(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 | 931 | 931 | 920 | 920 | 14,000 | 1,150 |
| 1992-12-29 | 940 | 948 | 920 | 920 | 12,000 | 1,150 |
| 1992-12-28 | 959 | 959 | 950 | 950 | 7,000 | 1,187.50 |
| 1992-12-25 | 950 | 955 | 940 | 950 | 38,000 | 1,187.50 |
| 1992-12-24 | 940 | 950 | 940 | 950 | 61,000 | 1,187.50 |
| 1992-12-22 | 945 | 950 | 945 | 945 | 89,000 | 1,181.25 |
| 1992-12-21 | 955 | 955 | 947 | 947 | 26,000 | 1,183.75 |
| 1992-12-18 | 930 | 945 | 930 | 940 | 71,000 | 1,175 |
| 1992-12-17 | 934 | 934 | 922 | 922 | 14,000 | 1,152.50 |
| 1992-12-16 | 942 | 949 | 935 | 935 | 133,000 | 1,168.75 |
| 1992-12-15 | 925 | 925 | 905 | 925 | 112,000 | 1,156.25 |
| 1992-12-14 | 927 | 934 | 926 | 926 | 20,000 | 1,157.50 |
| 1992-12-11 | 926 | 935 | 926 | 934 | 60,000 | 1,167.50 |
| 1992-12-10 | 934 | 934 | 925 | 934 | 69,000 | 1,167.50 |
| 1992-12-09 | 935 | 939 | 925 | 934 | 35,000 | 1,167.50 |
| 1992-12-08 | 935 | 939 | 925 | 925 | 36,000 | 1,156.25 |
| 1992-12-07 | 927 | 937 | 926 | 930 | 50,000 | 1,162.50 |
| 1992-12-04 | 921 | 939 | 921 | 937 | 93,000 | 1,171.25 |
| 1992-12-03 | 900 | 925 | 900 | 917 | 69,000 | 1,146.25 |
| 1992-12-02 | 898 | 900 | 890 | 899 | 47,000 | 1,123.75 |
| 1992-12-01 | 891 | 910 | 890 | 899 | 61,000 | 1,123.75 |
| 1992-11-30 | 899 | 900 | 880 | 895 | 69,000 | 1,118.75 |
| 1992-11-27 | 904 | 910 | 895 | 895 | 122,000 | 1,118.75 |
| 1992-11-26 | 860 | 910 | 860 | 900 | 236,000 | 1,125 |
| 1992-11-25 | 870 | 871 | 851 | 860 | 91,000 | 1,075 |
| 1992-11-24 | 855 | 869 | 855 | 869 | 84,000 | 1,086.25 |
| 1992-11-20 | 880 | 889 | 850 | 850 | 135,000 | 1,062.50 |
| 1992-11-19 | 891 | 905 | 890 | 890 | 41,000 | 1,112.50 |
| 1992-11-18 | 840 | 886 | 840 | 886 | 74,000 | 1,107.50 |
| 1992-11-17 | 840 | 840 | 832 | 840 | 35,000 | 1,050 |
| 1992-11-16 | 826 | 840 | 821 | 840 | 48,000 | 1,050 |
| 1992-11-13 | 825 | 825 | 815 | 820 | 88,000 | 1,025 |
| 1992-11-12 | 855 | 859 | 807 | 820 | 91,000 | 1,025 |
| 1992-11-11 | 890 | 895 | 860 | 860 | 122,000 | 1,075 |
| 1992-11-10 | 930 | 930 | 880 | 890 | 49,000 | 1,112.50 |
| 1992-11-09 | 970 | 970 | 930 | 940 | 162,000 | 1,175 |
| 1992-11-06 | 975 | 976 | 970 | 971 | 51,000 | 1,213.75 |
| 1992-11-05 | 970 | 980 | 970 | 975 | 24,000 | 1,218.75 |
| 1992-11-04 | 971 | 971 | 970 | 970 | 48,000 | 1,212.50 |
| 1992-11-02 | 975 | 975 | 960 | 970 | 17,000 | 1,212.50 |
| 1992-10-30 | 1,000 | 1,000 | 970 | 970 | 64,000 | 1,212.50 |
| 1992-10-29 | 1,000 | 1,000 | 988 | 995 | 47,000 | 1,243.75 |
| 1992-10-28 | 972 | 992 | 972 | 990 | 35,000 | 1,237.50 |
| 1992-10-27 | 975 | 975 | 970 | 972 | 29,000 | 1,215 |
| 1992-10-26 | 984 | 984 | 970 | 970 | 41,000 | 1,212.50 |
| 1992-10-23 | 960 | 979 | 960 | 975 | 48,000 | 1,218.75 |
| 1992-10-22 | 975 | 975 | 961 | 961 | 49,000 | 1,201.25 |
| 1992-10-21 | 979 | 980 | 965 | 974 | 58,000 | 1,217.50 |
| 1992-10-20 | 974 | 979 | 970 | 979 | 84,000 | 1,223.75 |
| 1992-10-19 | 1,030 | 1,030 | 981 | 984 | 79,000 | 1,230 |
| 1992-10-16 | 1,030 | 1,030 | 1,010 | 1,030 | 73,000 | 1,287.50 |
| 1992-10-15 | 1,050 | 1,060 | 1,020 | 1,020 | 386,000 | 1,275 |
| 1992-10-14 | 1,020 | 1,100 | 982 | 1,050 | 975,000 | 1,312.50 |
| 1992-10-13 | 1,020 | 1,030 | 1,000 | 1,010 | 138,000 | 1,262.50 |
| 1992-10-12 | 1,050 | 1,060 | 1,020 | 1,030 | 378,000 | 1,287.50 |
| 1992-10-09 | 987 | 1,060 | 986 | 1,040 | 1,498,000 | 1,300 |
| 1992-10-08 | 975 | 996 | 965 | 980 | 597,000 | 1,225 |
| 1992-10-07 | 900 | 940 | 900 | 935 | 134,000 | 1,168.75 |
| 1992-10-06 | 882 | 900 | 881 | 900 | 23,000 | 1,125 |
| 1992-10-05 | 890 | 890 | 880 | 880 | 10,000 | 1,100 |
| 1992-10-02 | 875 | 900 | 875 | 890 | 67,000 | 1,112.50 |
| 1992-10-01 | 900 | 901 | 874 | 874 | 39,000 | 1,092.50 |
| 1992-09-30 | 919 | 930 | 909 | 910 | 58,000 | 1,137.50 |
| 1992-09-29 | 944 | 944 | 938 | 940 | 13,000 | 1,175 |
| 1992-09-28 | 949 | 949 | 942 | 947 | 24,000 | 1,183.75 |
| 1992-09-25 | 950 | 950 | 940 | 942 | 42,000 | 1,177.50 |
| 1992-09-24 | 921 | 940 | 915 | 940 | 62,000 | 1,175 |
| 1992-09-22 | 920 | 940 | 920 | 931 | 48,000 | 1,163.75 |
| 1992-09-21 | 935 | 935 | 925 | 925 | 47,000 | 1,156.25 |
| 1992-09-18 | 925 | 925 | 921 | 925 | 43,000 | 1,156.25 |
| 1992-09-17 | 925 | 925 | 920 | 925 | 33,000 | 1,156.25 |
| 1992-09-16 | 940 | 940 | 923 | 937 | 69,000 | 1,171.25 |
| 1992-09-14 | 949 | 949 | 940 | 940 | 45,000 | 1,175 |
| 1992-09-11 | 930 | 950 | 930 | 939 | 109,000 | 1,173.75 |
| 1992-09-10 | 915 | 938 | 901 | 930 | 152,000 | 1,162.50 |
| 1992-09-09 | 916 | 916 | 901 | 915 | 33,000 | 1,143.75 |
| 1992-09-08 | 946 | 946 | 916 | 916 | 43,000 | 1,145 |
| 1992-09-07 | 950 | 950 | 945 | 946 | 47,000 | 1,182.50 |
| 1992-09-04 | 934 | 960 | 934 | 945 | 141,000 | 1,181.25 |
| 1992-09-03 | 890 | 916 | 870 | 916 | 89,000 | 1,145 |
| 1992-09-02 | 900 | 925 | 891 | 891 | 53,000 | 1,113.75 |
| 1992-09-01 | 960 | 960 | 910 | 910 | 75,000 | 1,137.50 |
| 1992-08-31 | 960 | 973 | 945 | 955 | 172,000 | 1,193.75 |
| 1992-08-28 | 928 | 970 | 918 | 960 | 156,000 | 1,200 |
| 1992-08-27 | 910 | 930 | 910 | 923 | 89,000 | 1,153.75 |
| 1992-08-26 | 875 | 900 | 875 | 876 | 113,000 | 1,095 |
| 1992-08-25 | 840 | 900 | 840 | 885 | 134,000 | 1,106.25 |
| 1992-08-24 | 830 | 862 | 820 | 858 | 271,000 | 1,072.50 |
| 1992-08-20 | 676 | 750 | 676 | 740 | 83,000 | 925 |
| 1992-08-19 | 680 | 680 | 650 | 676 | 70,000 | 845 |
| 1992-08-18 | 688 | 696 | 670 | 670 | 66,000 | 837.50 |
| 1992-08-17 | 683 | 691 | 679 | 688 | 138,000 | 860 |
| 1992-08-14 | 631 | 645 | 631 | 640 | 43,000 | 800 |
| 1992-08-13 | 611 | 621 | 600 | 621 | 107,000 | 776.25 |
| 1992-08-12 | 633 | 636 | 605 | 605 | 108,000 | 756.25 |
| 1992-08-11 | 684 | 690 | 628 | 632 | 104,000 | 790 |
| 1992-08-10 | 723 | 723 | 688 | 690 | 96,000 | 862.50 |
| 1992-08-07 | 790 | 790 | 743 | 743 | 44,000 | 928.75 |
| 1992-08-06 | 839 | 839 | 790 | 800 | 47,000 | 1,000 |
| 1992-08-05 | 880 | 880 | 840 | 845 | 66,000 | 1,056.25 |
| 1992-08-04 | 904 | 904 | 880 | 880 | 21,000 | 1,100 |
| 1992-08-03 | 901 | 910 | 901 | 905 | 49,000 | 1,131.25 |
| 1992-07-31 | 905 | 905 | 899 | 900 | 81,000 | 1,125 |
| 1992-07-30 | 890 | 905 | 890 | 905 | 110,000 | 1,131.25 |
| 1992-07-29 | 943 | 950 | 880 | 900 | 61,000 | 1,125 |
| 1992-07-28 | 950 | 950 | 940 | 940 | 50,000 | 1,175 |
| 1992-07-27 | 1,050 | 1,060 | 980 | 980 | 25,000 | 1,225 |
| 1992-07-24 | 1,040 | 1,040 | 1,000 | 1,010 | 37,000 | 1,262.50 |
| 1992-07-23 | 1,000 | 1,030 | 980 | 1,030 | 74,000 | 1,287.50 |
| 1992-07-22 | 1,030 | 1,030 | 1,010 | 1,020 | 40,000 | 1,275 |
| 1992-07-21 | 1,040 | 1,050 | 1,010 | 1,030 | 88,000 | 1,287.50 |
| 1992-07-20 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 | 1,312.50 |
| 1992-07-17 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 | 1,400 |
| 1992-07-16 | 1,120 | 1,150 | 1,120 | 1,150 | 27,000 | 1,437.50 |
| 1992-07-15 | 1,090 | 1,090 | 1,080 | 1,090 | 27,000 | 1,362.50 |
| 1992-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 1,362.50 |
| 1992-07-13 | 1,100 | 1,100 | 1,090 | 1,090 | 50,000 | 1,362.50 |
| 1992-07-10 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 | 1,375 |
| 1992-07-09 | 1,080 | 1,120 | 1,080 | 1,120 | 28,000 | 1,400 |
| 1992-07-08 | 1,100 | 1,100 | 1,070 | 1,080 | 34,000 | 1,350 |
| 1992-07-07 | 1,130 | 1,130 | 1,100 | 1,100 | 24,000 | 1,375 |
| 1992-07-06 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 1,425 |
| 1992-07-03 | 1,140 | 1,150 | 1,140 | 1,150 | 59,000 | 1,437.50 |
| 1992-07-02 | 1,060 | 1,100 | 1,060 | 1,100 | 48,000 | 1,375 |
| 1992-07-01 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 | 1,312.50 |
| 1992-06-30 | 1,060 | 1,070 | 1,040 | 1,040 | 79,000 | 1,300 |
| 1992-06-29 | 1,090 | 1,090 | 1,050 | 1,050 | 14,000 | 1,312.50 |
| 1992-06-26 | 1,110 | 1,110 | 1,090 | 1,100 | 25,000 | 1,375 |
| 1992-06-25 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 | 1,387.50 |
| 1992-06-24 | 1,140 | 1,140 | 1,120 | 1,120 | 22,000 | 1,400 |
| 1992-06-23 | 1,120 | 1,130 | 1,110 | 1,130 | 33,000 | 1,412.50 |
| 1992-06-22 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 1,412.50 |
| 1992-06-19 | 1,130 | 1,140 | 1,120 | 1,130 | 27,000 | 1,412.50 |
| 1992-06-18 | 1,130 | 1,140 | 1,110 | 1,120 | 60,000 | 1,400 |
| 1992-06-17 | 1,230 | 1,230 | 1,180 | 1,180 | 39,000 | 1,475 |
| 1992-06-16 | 1,260 | 1,260 | 1,230 | 1,230 | 17,000 | 1,537.50 |
| 1992-06-15 | 1,260 | 1,280 | 1,260 | 1,260 | 19,000 | 1,575 |
| 1992-06-12 | 1,270 | 1,270 | 1,250 | 1,260 | 46,000 | 1,575 |
| 1992-06-11 | 1,260 | 1,260 | 1,250 | 1,260 | 28,000 | 1,575 |
| 1992-06-10 | 1,280 | 1,280 | 1,260 | 1,280 | 70,000 | 1,600 |
| 1992-06-09 | 1,270 | 1,290 | 1,270 | 1,280 | 33,000 | 1,600 |
| 1992-06-08 | 1,260 | 1,260 | 1,250 | 1,250 | 38,000 | 1,562.50 |
| 1992-06-05 | 1,260 | 1,260 | 1,240 | 1,260 | 27,000 | 1,575 |
| 1992-06-04 | 1,260 | 1,270 | 1,250 | 1,260 | 65,000 | 1,575 |
| 1992-06-03 | 1,260 | 1,270 | 1,260 | 1,260 | 60,000 | 1,575 |
| 1992-06-02 | 1,290 | 1,300 | 1,260 | 1,260 | 22,000 | 1,575 |
| 1992-06-01 | 1,300 | 1,300 | 1,280 | 1,280 | 36,000 | 1,600 |
| 1992-05-29 | 1,310 | 1,330 | 1,300 | 1,300 | 14,000 | 1,625 |
| 1992-05-28 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,637.50 |
| 1992-05-27 | 1,320 | 1,330 | 1,300 | 1,310 | 20,000 | 1,637.50 |
| 1992-05-26 | 1,350 | 1,350 | 1,330 | 1,330 | 28,000 | 1,662.50 |
| 1992-05-25 | 1,330 | 1,360 | 1,330 | 1,330 | 12,000 | 1,662.50 |
| 1992-05-22 | 1,330 | 1,330 | 1,320 | 1,330 | 18,000 | 1,662.50 |
| 1992-05-21 | 1,300 | 1,370 | 1,300 | 1,360 | 148,000 | 1,700 |
| 1992-05-20 | 1,380 | 1,400 | 1,320 | 1,330 | 86,000 | 1,662.50 |
| 1992-05-19 | 1,360 | 1,390 | 1,360 | 1,370 | 62,000 | 1,712.50 |
| 1992-05-18 | 1,350 | 1,350 | 1,310 | 1,340 | 46,000 | 1,675 |
| 1992-05-15 | 1,360 | 1,370 | 1,320 | 1,330 | 102,000 | 1,662.50 |
| 1992-05-14 | 1,430 | 1,430 | 1,370 | 1,380 | 122,000 | 1,725 |
| 1992-05-13 | 1,350 | 1,430 | 1,340 | 1,430 | 359,000 | 1,787.50 |
| 1992-05-12 | 1,310 | 1,350 | 1,310 | 1,350 | 170,000 | 1,687.50 |
| 1992-05-11 | 1,300 | 1,310 | 1,290 | 1,310 | 47,000 | 1,637.50 |
| 1992-05-08 | 1,290 | 1,290 | 1,280 | 1,280 | 62,000 | 1,600 |
| 1992-05-07 | 1,280 | 1,280 | 1,270 | 1,280 | 79,000 | 1,600 |
| 1992-05-06 | 1,250 | 1,290 | 1,250 | 1,270 | 60,000 | 1,587.50 |
| 1992-05-01 | 1,200 | 1,250 | 1,200 | 1,240 | 54,000 | 1,550 |
| 1992-04-30 | 1,200 | 1,220 | 1,200 | 1,200 | 21,000 | 1,500 |
| 1992-04-28 | 1,180 | 1,210 | 1,180 | 1,210 | 44,000 | 1,512.50 |
| 1992-04-27 | 1,220 | 1,220 | 1,180 | 1,190 | 7,000 | 1,487.50 |
| 1992-04-24 | 1,220 | 1,220 | 1,200 | 1,200 | 18,000 | 1,500 |
| 1992-04-23 | 1,190 | 1,200 | 1,180 | 1,200 | 35,000 | 1,500 |
| 1992-04-22 | 1,170 | 1,170 | 1,150 | 1,170 | 24,000 | 1,462.50 |
| 1992-04-21 | 1,150 | 1,150 | 1,110 | 1,110 | 116,000 | 1,387.50 |
| 1992-04-20 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 | 1,475 |
| 1992-04-17 | 1,230 | 1,230 | 1,210 | 1,230 | 15,000 | 1,537.50 |
| 1992-04-16 | 1,190 | 1,250 | 1,190 | 1,230 | 79,000 | 1,537.50 |
| 1992-04-15 | 1,150 | 1,170 | 1,150 | 1,160 | 33,000 | 1,450 |
| 1992-04-14 | 1,150 | 1,150 | 1,110 | 1,110 | 33,000 | 1,387.50 |
| 1992-04-13 | 1,160 | 1,190 | 1,130 | 1,150 | 39,000 | 1,437.50 |
| 1992-04-10 | 1,100 | 1,130 | 1,100 | 1,130 | 46,000 | 1,412.50 |
| 1992-04-09 | 1,020 | 1,050 | 1,000 | 1,000 | 83,000 | 1,250 |
| 1992-04-08 | 1,090 | 1,090 | 1,030 | 1,050 | 86,000 | 1,312.50 |
| 1992-04-07 | 1,170 | 1,180 | 1,110 | 1,130 | 75,000 | 1,412.50 |
| 1992-04-06 | 1,150 | 1,180 | 1,150 | 1,170 | 15,000 | 1,462.50 |
| 1992-04-03 | 1,150 | 1,170 | 1,120 | 1,120 | 45,000 | 1,400 |
| 1992-04-02 | 1,180 | 1,180 | 1,130 | 1,150 | 101,000 | 1,437.50 |
| 1992-04-01 | 1,260 | 1,260 | 1,180 | 1,180 | 57,000 | 1,475 |
| 1992-03-31 | 1,260 | 1,270 | 1,240 | 1,240 | 36,000 | 1,550 |
| 1992-03-30 | 1,250 | 1,270 | 1,240 | 1,240 | 20,000 | 1,550 |
| 1992-03-27 | 1,220 | 1,250 | 1,220 | 1,240 | 19,000 | 1,550 |
| 1992-03-26 | 1,270 | 1,270 | 1,220 | 1,230 | 51,000 | 1,537.50 |
| 1992-03-25 | 1,220 | 1,250 | 1,220 | 1,230 | 561,000 | 1,537.50 |
| 1992-03-24 | 1,260 | 1,270 | 1,220 | 1,240 | 113,000 | 1,550 |
| 1992-03-23 | 1,260 | 1,270 | 1,260 | 1,270 | 128,000 | 1,587.50 |
| 1992-03-19 | 1,230 | 1,270 | 1,230 | 1,240 | 264,000 | 1,550 |
| 1992-03-18 | 1,330 | 1,330 | 1,200 | 1,230 | 187,000 | 1,537.50 |
| 1992-03-17 | 1,360 | 1,360 | 1,310 | 1,330 | 570,000 | 1,662.50 |
| 1992-03-16 | 1,360 | 1,370 | 1,350 | 1,360 | 49,000 | 1,700 |
| 1992-03-13 | 1,370 | 1,370 | 1,350 | 1,350 | 55,000 | 1,687.50 |
| 1992-03-12 | 1,350 | 1,370 | 1,350 | 1,370 | 79,000 | 1,712.50 |
| 1992-03-11 | 1,370 | 1,370 | 1,330 | 1,330 | 118,000 | 1,662.50 |
| 1992-03-10 | 1,450 | 1,450 | 1,380 | 1,380 | 17,000 | 1,725 |
| 1992-03-09 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 1,812.50 |
| 1992-03-06 | 1,530 | 1,530 | 1,470 | 1,500 | 57,000 | 1,875 |
| 1992-03-05 | 1,500 | 1,530 | 1,490 | 1,520 | 1,546,000 | 1,900 |
| 1992-03-04 | 1,460 | 1,480 | 1,430 | 1,480 | 1,602,000 | 1,850 |
| 1992-03-03 | 1,430 | 1,450 | 1,430 | 1,450 | 585,000 | 1,812.50 |
| 1992-03-02 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,775 |
| 1992-02-28 | 1,400 | 1,400 | 1,360 | 1,370 | 21,000 | 1,712.50 |
| 1992-02-27 | 1,390 | 1,410 | 1,390 | 1,400 | 53,000 | 1,750 |
| 1992-02-26 | 1,350 | 1,390 | 1,350 | 1,380 | 32,000 | 1,725 |
| 1992-02-25 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,700 |
| 1992-02-24 | 1,360 | 1,370 | 1,360 | 1,360 | 50,000 | 1,700 |
| 1992-02-21 | 1,340 | 1,340 | 1,340 | 1,340 | 27,000 | 1,675 |
| 1992-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 | 1,700 |
| 1992-02-19 | 1,400 | 1,400 | 1,350 | 1,360 | 24,000 | 1,700 |
| 1992-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,750 |
| 1992-02-17 | 1,400 | 1,400 | 1,380 | 1,400 | 65,000 | 1,750 |
| 1992-02-14 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 | 1,762.50 |
| 1992-02-13 | 1,450 | 1,470 | 1,440 | 1,440 | 34,000 | 1,800 |
| 1992-02-12 | 1,440 | 1,470 | 1,440 | 1,470 | 46,000 | 1,837.50 |
| 1992-02-10 | 1,450 | 1,450 | 1,440 | 1,440 | 12,000 | 1,800 |
| 1992-02-07 | 1,480 | 1,480 | 1,450 | 1,450 | 40,000 | 1,812.50 |
| 1992-02-06 | 1,450 | 1,500 | 1,450 | 1,460 | 33,000 | 1,825 |
| 1992-02-05 | 1,450 | 1,450 | 1,430 | 1,440 | 19,000 | 1,800 |
| 1992-02-04 | 1,460 | 1,460 | 1,420 | 1,420 | 44,000 | 1,775 |
| 1992-02-03 | 1,450 | 1,450 | 1,430 | 1,450 | 19,000 | 1,812.50 |
| 1992-01-31 | 1,410 | 1,470 | 1,410 | 1,450 | 42,000 | 1,812.50 |
| 1992-01-30 | 1,410 | 1,420 | 1,410 | 1,410 | 19,000 | 1,762.50 |
| 1992-01-29 | 1,400 | 1,410 | 1,400 | 1,400 | 20,000 | 1,750 |
| 1992-01-28 | 1,380 | 1,400 | 1,380 | 1,400 | 34,000 | 1,750 |
| 1992-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,737.50 |
| 1992-01-24 | 1,420 | 1,420 | 1,400 | 1,400 | 17,000 | 1,750 |
| 1992-01-23 | 1,390 | 1,430 | 1,390 | 1,420 | 100,000 | 1,775 |
| 1992-01-22 | 1,340 | 1,410 | 1,320 | 1,400 | 154,000 | 1,750 |
| 1992-01-21 | 1,340 | 1,390 | 1,330 | 1,330 | 188,000 | 1,662.50 |
| 1992-01-20 | 1,360 | 1,360 | 1,330 | 1,350 | 91,000 | 1,687.50 |
| 1992-01-17 | 1,380 | 1,380 | 1,330 | 1,370 | 68,000 | 1,712.50 |
| 1992-01-16 | 1,430 | 1,430 | 1,380 | 1,380 | 114,000 | 1,725 |
| 1992-01-14 | 1,440 | 1,450 | 1,400 | 1,400 | 174,000 | 1,750 |
| 1992-01-13 | 1,490 | 1,490 | 1,420 | 1,440 | 63,000 | 1,800 |
| 1992-01-10 | 1,500 | 1,500 | 1,490 | 1,500 | 24,000 | 1,875 |
| 1992-01-09 | 1,530 | 1,530 | 1,490 | 1,490 | 39,000 | 1,862.50 |
| 1992-01-08 | 1,560 | 1,560 | 1,530 | 1,530 | 47,000 | 1,912.50 |
| 1992-01-07 | 1,550 | 1,560 | 1,550 | 1,560 | 65,000 | 1,950 |
| 1992-01-06 | 1,550 | 1,560 | 1,540 | 1,550 | 16,000 | 1,937.50 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
