6762 TDK(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 | 3,610 | 3,620 | 3,580 | 3,580 | 81,000 | 1,193.33 |
| 1992-12-29 | 3,620 | 3,630 | 3,590 | 3,620 | 74,000 | 1,206.67 |
| 1992-12-28 | 3,620 | 3,630 | 3,610 | 3,620 | 48,000 | 1,206.67 |
| 1992-12-25 | 3,680 | 3,700 | 3,650 | 3,650 | 218,000 | 1,216.67 |
| 1992-12-24 | 3,680 | 3,720 | 3,680 | 3,690 | 263,000 | 1,230 |
| 1992-12-22 | 3,630 | 3,680 | 3,600 | 3,680 | 486,000 | 1,226.67 |
| 1992-12-21 | 3,580 | 3,650 | 3,560 | 3,640 | 482,000 | 1,213.33 |
| 1992-12-18 | 3,420 | 3,520 | 3,420 | 3,520 | 249,000 | 1,173.33 |
| 1992-12-17 | 3,390 | 3,420 | 3,380 | 3,400 | 120,000 | 1,133.33 |
| 1992-12-16 | 3,420 | 3,440 | 3,410 | 3,410 | 66,000 | 1,136.67 |
| 1992-12-15 | 3,470 | 3,470 | 3,420 | 3,450 | 112,000 | 1,150 |
| 1992-12-14 | 3,450 | 3,500 | 3,450 | 3,470 | 83,000 | 1,156.67 |
| 1992-12-11 | 3,430 | 3,500 | 3,430 | 3,500 | 130,000 | 1,166.67 |
| 1992-12-10 | 3,500 | 3,540 | 3,480 | 3,480 | 129,000 | 1,160 |
| 1992-12-09 | 3,510 | 3,520 | 3,460 | 3,460 | 146,000 | 1,153.33 |
| 1992-12-08 | 3,460 | 3,540 | 3,460 | 3,500 | 160,000 | 1,166.67 |
| 1992-12-07 | 3,490 | 3,490 | 3,450 | 3,460 | 32,000 | 1,153.33 |
| 1992-12-04 | 3,520 | 3,520 | 3,480 | 3,490 | 297,000 | 1,163.33 |
| 1992-12-03 | 3,520 | 3,520 | 3,460 | 3,470 | 129,000 | 1,156.67 |
| 1992-12-02 | 3,400 | 3,580 | 3,400 | 3,520 | 173,000 | 1,173.33 |
| 1992-12-01 | 3,580 | 3,580 | 3,400 | 3,410 | 98,000 | 1,136.67 |
| 1992-11-30 | 3,540 | 3,550 | 3,520 | 3,550 | 105,000 | 1,183.33 |
| 1992-11-27 | 3,570 | 3,570 | 3,510 | 3,540 | 224,000 | 1,180 |
| 1992-11-26 | 3,460 | 3,550 | 3,380 | 3,540 | 526,000 | 1,180 |
| 1992-11-25 | 3,380 | 3,440 | 3,350 | 3,440 | 360,000 | 1,146.67 |
| 1992-11-24 | 3,480 | 3,490 | 3,450 | 3,480 | 125,000 | 1,160 |
| 1992-11-20 | 3,430 | 3,470 | 3,430 | 3,430 | 121,000 | 1,143.33 |
| 1992-11-19 | 3,500 | 3,500 | 3,450 | 3,480 | 154,000 | 1,160 |
| 1992-11-18 | 3,360 | 3,500 | 3,360 | 3,500 | 345,000 | 1,166.67 |
| 1992-11-17 | 3,350 | 3,380 | 3,330 | 3,360 | 214,000 | 1,120 |
| 1992-11-16 | 3,350 | 3,400 | 3,350 | 3,400 | 127,000 | 1,133.33 |
| 1992-11-13 | 3,300 | 3,350 | 3,300 | 3,300 | 93,000 | 1,100 |
| 1992-11-12 | 3,270 | 3,340 | 3,260 | 3,340 | 156,000 | 1,113.33 |
| 1992-11-11 | 3,280 | 3,300 | 3,260 | 3,270 | 76,000 | 1,090 |
| 1992-11-10 | 3,240 | 3,250 | 3,200 | 3,230 | 117,000 | 1,076.67 |
| 1992-11-09 | 3,270 | 3,280 | 3,220 | 3,220 | 34,000 | 1,073.33 |
| 1992-11-06 | 3,300 | 3,320 | 3,280 | 3,300 | 180,000 | 1,100 |
| 1992-11-05 | 3,300 | 3,370 | 3,300 | 3,320 | 153,000 | 1,106.67 |
| 1992-11-04 | 3,280 | 3,350 | 3,270 | 3,350 | 191,000 | 1,116.67 |
| 1992-11-02 | 3,200 | 3,260 | 3,200 | 3,230 | 59,000 | 1,076.67 |
| 1992-10-30 | 3,180 | 3,270 | 3,180 | 3,200 | 171,000 | 1,066.67 |
| 1992-10-29 | 3,160 | 3,180 | 3,150 | 3,180 | 202,000 | 1,060 |
| 1992-10-28 | 3,170 | 3,220 | 3,150 | 3,150 | 250,000 | 1,050 |
| 1992-10-27 | 3,160 | 3,180 | 3,150 | 3,150 | 221,000 | 1,050 |
| 1992-10-26 | 3,220 | 3,220 | 3,150 | 3,150 | 52,000 | 1,050 |
| 1992-10-23 | 3,240 | 3,250 | 3,200 | 3,250 | 185,000 | 1,083.33 |
| 1992-10-22 | 3,250 | 3,270 | 3,210 | 3,270 | 136,000 | 1,090 |
| 1992-10-21 | 3,300 | 3,300 | 3,190 | 3,270 | 385,000 | 1,090 |
| 1992-10-20 | 3,330 | 3,330 | 3,250 | 3,320 | 347,000 | 1,106.67 |
| 1992-10-19 | 3,400 | 3,400 | 3,330 | 3,350 | 211,000 | 1,116.67 |
| 1992-10-16 | 3,500 | 3,530 | 3,400 | 3,450 | 371,000 | 1,150 |
| 1992-10-15 | 3,340 | 3,550 | 3,340 | 3,550 | 260,000 | 1,183.33 |
| 1992-10-14 | 3,310 | 3,390 | 3,310 | 3,330 | 145,000 | 1,110 |
| 1992-10-13 | 3,230 | 3,300 | 3,210 | 3,300 | 227,000 | 1,100 |
| 1992-10-12 | 3,160 | 3,220 | 3,160 | 3,220 | 237,000 | 1,073.33 |
| 1992-10-09 | 3,130 | 3,180 | 3,130 | 3,160 | 237,000 | 1,053.33 |
| 1992-10-08 | 3,120 | 3,130 | 3,100 | 3,120 | 134,000 | 1,040 |
| 1992-10-07 | 3,140 | 3,170 | 3,110 | 3,120 | 120,000 | 1,040 |
| 1992-10-06 | 3,120 | 3,140 | 3,100 | 3,140 | 114,000 | 1,046.67 |
| 1992-10-05 | 3,060 | 3,160 | 3,060 | 3,140 | 97,000 | 1,046.67 |
| 1992-10-02 | 3,210 | 3,250 | 3,200 | 3,210 | 183,000 | 1,070 |
| 1992-10-01 | 3,260 | 3,260 | 3,220 | 3,230 | 196,000 | 1,076.67 |
| 1992-09-30 | 3,300 | 3,300 | 3,230 | 3,260 | 128,000 | 1,086.67 |
| 1992-09-29 | 3,370 | 3,390 | 3,290 | 3,300 | 138,000 | 1,100 |
| 1992-09-28 | 3,560 | 3,560 | 3,330 | 3,330 | 232,000 | 1,110 |
| 1992-09-25 | 3,510 | 3,560 | 3,480 | 3,520 | 227,000 | 1,173.33 |
| 1992-09-24 | 3,650 | 3,650 | 3,510 | 3,570 | 277,000 | 1,190 |
| 1992-09-22 | 3,670 | 3,750 | 3,650 | 3,750 | 236,000 | 1,250 |
| 1992-09-21 | 3,640 | 3,690 | 3,630 | 3,670 | 163,000 | 1,223.33 |
| 1992-09-18 | 3,620 | 3,640 | 3,570 | 3,590 | 171,000 | 1,196.67 |
| 1992-09-17 | 3,560 | 3,590 | 3,530 | 3,590 | 243,000 | 1,196.67 |
| 1992-09-16 | 3,570 | 3,590 | 3,540 | 3,550 | 272,000 | 1,183.33 |
| 1992-09-14 | 3,460 | 3,570 | 3,460 | 3,540 | 304,000 | 1,180 |
| 1992-09-11 | 3,510 | 3,550 | 3,490 | 3,500 | 279,000 | 1,166.67 |
| 1992-09-10 | 3,550 | 3,600 | 3,550 | 3,560 | 330,000 | 1,186.67 |
| 1992-09-09 | 3,500 | 3,600 | 3,440 | 3,600 | 167,000 | 1,200 |
| 1992-09-08 | 3,620 | 3,660 | 3,550 | 3,550 | 439,000 | 1,183.33 |
| 1992-09-07 | 3,570 | 3,640 | 3,570 | 3,620 | 101,000 | 1,206.67 |
| 1992-09-04 | 3,600 | 3,640 | 3,560 | 3,620 | 148,000 | 1,206.67 |
| 1992-09-03 | 3,450 | 3,560 | 3,440 | 3,550 | 128,000 | 1,183.33 |
| 1992-09-02 | 3,450 | 3,470 | 3,420 | 3,440 | 146,000 | 1,146.67 |
| 1992-09-01 | 3,700 | 3,700 | 3,530 | 3,530 | 101,000 | 1,176.67 |
| 1992-08-31 | 3,660 | 3,750 | 3,630 | 3,700 | 247,000 | 1,233.33 |
| 1992-08-28 | 3,550 | 3,740 | 3,520 | 3,660 | 336,000 | 1,220 |
| 1992-08-27 | 3,410 | 3,610 | 3,410 | 3,520 | 216,000 | 1,173.33 |
| 1992-08-26 | 3,470 | 3,490 | 3,360 | 3,400 | 140,000 | 1,133.33 |
| 1992-08-25 | 3,450 | 3,520 | 3,410 | 3,420 | 179,000 | 1,140 |
| 1992-08-24 | 3,460 | 3,560 | 3,400 | 3,550 | 553,000 | 1,183.33 |
| 1992-08-21 | 3,400 | 3,500 | 3,370 | 3,410 | 643,000 | 1,136.67 |
| 1992-08-20 | 3,200 | 3,480 | 3,180 | 3,300 | 532,000 | 1,100 |
| 1992-08-19 | 3,160 | 3,180 | 2,950 | 3,140 | 543,000 | 1,046.67 |
| 1992-08-18 | 3,290 | 3,290 | 3,130 | 3,170 | 242,000 | 1,056.67 |
| 1992-08-17 | 3,310 | 3,310 | 3,270 | 3,270 | 86,000 | 1,090 |
| 1992-08-14 | 3,170 | 3,300 | 3,150 | 3,300 | 196,000 | 1,100 |
| 1992-08-13 | 3,180 | 3,290 | 3,120 | 3,200 | 329,000 | 1,066.67 |
| 1992-08-12 | 3,120 | 3,200 | 3,030 | 3,150 | 383,000 | 1,050 |
| 1992-08-11 | 3,400 | 3,420 | 3,170 | 3,170 | 133,000 | 1,056.67 |
| 1992-08-10 | 3,450 | 3,450 | 3,340 | 3,380 | 148,000 | 1,126.67 |
| 1992-08-07 | 3,580 | 3,580 | 3,450 | 3,480 | 76,000 | 1,160 |
| 1992-08-06 | 3,630 | 3,650 | 3,550 | 3,590 | 172,000 | 1,196.67 |
| 1992-08-05 | 3,640 | 3,700 | 3,600 | 3,630 | 186,000 | 1,210 |
| 1992-08-04 | 3,640 | 3,710 | 3,630 | 3,690 | 91,000 | 1,230 |
| 1992-08-03 | 3,650 | 3,700 | 3,630 | 3,660 | 104,000 | 1,220 |
| 1992-07-31 | 3,610 | 3,710 | 3,570 | 3,650 | 177,000 | 1,216.67 |
| 1992-07-30 | 3,540 | 3,560 | 3,470 | 3,560 | 166,000 | 1,186.67 |
| 1992-07-29 | 3,650 | 3,680 | 3,470 | 3,490 | 282,000 | 1,163.33 |
| 1992-07-28 | 3,710 | 3,710 | 3,620 | 3,620 | 216,000 | 1,206.67 |
| 1992-07-27 | 3,850 | 3,900 | 3,670 | 3,710 | 189,000 | 1,236.67 |
| 1992-07-24 | 3,810 | 3,810 | 3,720 | 3,800 | 236,000 | 1,266.67 |
| 1992-07-23 | 3,800 | 3,880 | 3,780 | 3,840 | 358,000 | 1,280 |
| 1992-07-22 | 3,960 | 3,960 | 3,770 | 3,850 | 398,000 | 1,283.33 |
| 1992-07-21 | 4,120 | 4,120 | 3,990 | 4,050 | 206,000 | 1,350 |
| 1992-07-20 | 4,110 | 4,170 | 4,100 | 4,170 | 251,000 | 1,390 |
| 1992-07-17 | 4,230 | 4,250 | 4,210 | 4,210 | 181,000 | 1,403.33 |
| 1992-07-16 | 4,130 | 4,240 | 4,130 | 4,240 | 167,000 | 1,413.33 |
| 1992-07-15 | 4,210 | 4,210 | 4,170 | 4,170 | 97,000 | 1,390 |
| 1992-07-14 | 4,250 | 4,250 | 4,200 | 4,200 | 112,000 | 1,400 |
| 1992-07-13 | 4,220 | 4,250 | 4,180 | 4,250 | 110,000 | 1,416.67 |
| 1992-07-10 | 4,260 | 4,270 | 4,200 | 4,200 | 92,000 | 1,400 |
| 1992-07-09 | 4,220 | 4,250 | 4,180 | 4,250 | 94,000 | 1,416.67 |
| 1992-07-08 | 4,140 | 4,170 | 4,100 | 4,170 | 48,000 | 1,390 |
| 1992-07-07 | 4,190 | 4,210 | 4,170 | 4,180 | 44,000 | 1,393.33 |
| 1992-07-06 | 4,180 | 4,220 | 4,160 | 4,190 | 41,000 | 1,396.67 |
| 1992-07-03 | 4,280 | 4,280 | 4,190 | 4,210 | 156,000 | 1,403.33 |
| 1992-07-02 | 4,270 | 4,300 | 4,240 | 4,250 | 164,000 | 1,416.67 |
| 1992-07-01 | 4,160 | 4,250 | 4,140 | 4,240 | 157,000 | 1,413.33 |
| 1992-06-30 | 4,150 | 4,190 | 4,130 | 4,150 | 100,000 | 1,383.33 |
| 1992-06-29 | 4,180 | 4,180 | 4,100 | 4,130 | 88,000 | 1,376.67 |
| 1992-06-26 | 4,180 | 4,180 | 4,080 | 4,130 | 96,000 | 1,376.67 |
| 1992-06-25 | 4,050 | 4,190 | 4,000 | 4,180 | 365,000 | 1,393.33 |
| 1992-06-24 | 4,030 | 4,150 | 4,030 | 4,040 | 54,000 | 1,346.67 |
| 1992-06-23 | 4,010 | 4,040 | 3,990 | 4,030 | 122,000 | 1,343.33 |
| 1992-06-22 | 4,070 | 4,070 | 3,970 | 3,970 | 95,000 | 1,323.33 |
| 1992-06-19 | 3,920 | 3,980 | 3,900 | 3,970 | 141,000 | 1,323.33 |
| 1992-06-18 | 3,880 | 3,910 | 3,830 | 3,850 | 211,000 | 1,283.33 |
| 1992-06-17 | 3,950 | 3,990 | 3,910 | 3,910 | 197,000 | 1,303.33 |
| 1992-06-16 | 4,050 | 4,050 | 3,950 | 4,000 | 153,000 | 1,333.33 |
| 1992-06-15 | 4,110 | 4,110 | 4,050 | 4,050 | 178,000 | 1,350 |
| 1992-06-12 | 4,160 | 4,180 | 4,120 | 4,120 | 173,000 | 1,373.33 |
| 1992-06-11 | 4,150 | 4,190 | 4,150 | 4,170 | 69,000 | 1,390 |
| 1992-06-10 | 4,180 | 4,200 | 4,150 | 4,150 | 70,000 | 1,383.33 |
| 1992-06-09 | 4,230 | 4,230 | 4,180 | 4,180 | 100,000 | 1,393.33 |
| 1992-06-08 | 4,270 | 4,270 | 4,150 | 4,230 | 127,000 | 1,410 |
| 1992-06-05 | 4,310 | 4,310 | 4,250 | 4,280 | 91,000 | 1,426.67 |
| 1992-06-04 | 4,300 | 4,310 | 4,270 | 4,310 | 64,000 | 1,436.67 |
| 1992-06-03 | 4,290 | 4,330 | 4,290 | 4,300 | 82,000 | 1,433.33 |
| 1992-06-02 | 4,280 | 4,300 | 4,280 | 4,290 | 109,000 | 1,430 |
| 1992-06-01 | 4,300 | 4,300 | 4,280 | 4,280 | 77,000 | 1,426.67 |
| 1992-05-29 | 4,290 | 4,310 | 4,260 | 4,290 | 136,000 | 1,430 |
| 1992-05-28 | 4,310 | 4,360 | 4,280 | 4,290 | 217,000 | 1,430 |
| 1992-05-27 | 4,390 | 4,390 | 4,320 | 4,320 | 179,000 | 1,440 |
| 1992-05-26 | 4,380 | 4,400 | 4,300 | 4,400 | 130,000 | 1,466.67 |
| 1992-05-25 | 4,330 | 4,380 | 4,330 | 4,370 | 110,000 | 1,456.67 |
| 1992-05-22 | 4,450 | 4,450 | 4,360 | 4,370 | 243,000 | 1,456.67 |
| 1992-05-21 | 4,430 | 4,460 | 4,430 | 4,450 | 199,000 | 1,483.33 |
| 1992-05-20 | 4,410 | 4,450 | 4,400 | 4,450 | 490,000 | 1,483.33 |
| 1992-05-19 | 4,290 | 4,390 | 4,290 | 4,380 | 168,000 | 1,460 |
| 1992-05-18 | 4,330 | 4,330 | 4,300 | 4,310 | 176,000 | 1,436.67 |
| 1992-05-15 | 4,290 | 4,390 | 4,280 | 4,280 | 327,000 | 1,426.67 |
| 1992-05-14 | 4,350 | 4,350 | 4,310 | 4,310 | 129,000 | 1,436.67 |
| 1992-05-13 | 4,400 | 4,400 | 4,340 | 4,380 | 119,000 | 1,460 |
| 1992-05-12 | 4,490 | 4,510 | 4,410 | 4,410 | 354,000 | 1,470 |
| 1992-05-11 | 4,470 | 4,480 | 4,430 | 4,480 | 296,000 | 1,493.33 |
| 1992-05-08 | 4,370 | 4,490 | 4,370 | 4,450 | 451,000 | 1,483.33 |
| 1992-05-07 | 4,420 | 4,430 | 4,370 | 4,410 | 233,000 | 1,470 |
| 1992-05-06 | 4,320 | 4,390 | 4,310 | 4,380 | 151,000 | 1,460 |
| 1992-05-01 | 4,330 | 4,370 | 4,300 | 4,300 | 114,000 | 1,433.33 |
| 1992-04-30 | 4,390 | 4,450 | 4,380 | 4,380 | 237,000 | 1,460 |
| 1992-04-28 | 4,380 | 4,420 | 4,380 | 4,390 | 220,000 | 1,463.33 |
| 1992-04-27 | 4,360 | 4,500 | 4,320 | 4,450 | 590,000 | 1,483.33 |
| 1992-04-24 | 4,230 | 4,370 | 4,200 | 4,360 | 667,000 | 1,453.33 |
| 1992-04-23 | 4,180 | 4,240 | 4,120 | 4,200 | 407,000 | 1,400 |
| 1992-04-22 | 4,180 | 4,200 | 4,150 | 4,170 | 264,000 | 1,390 |
| 1992-04-21 | 4,110 | 4,250 | 4,090 | 4,180 | 299,000 | 1,393.33 |
| 1992-04-20 | 4,120 | 4,150 | 4,110 | 4,130 | 88,000 | 1,376.67 |
| 1992-04-17 | 4,200 | 4,200 | 4,120 | 4,120 | 124,000 | 1,373.33 |
| 1992-04-16 | 4,120 | 4,320 | 4,090 | 4,200 | 504,000 | 1,400 |
| 1992-04-15 | 4,000 | 4,080 | 3,970 | 4,070 | 556,000 | 1,356.67 |
| 1992-04-14 | 3,890 | 3,970 | 3,850 | 3,910 | 188,000 | 1,303.33 |
| 1992-04-13 | 4,000 | 4,000 | 3,870 | 3,890 | 204,000 | 1,296.67 |
| 1992-04-10 | 3,800 | 4,000 | 3,800 | 3,950 | 243,000 | 1,316.67 |
| 1992-04-09 | 3,740 | 3,880 | 3,730 | 3,730 | 239,000 | 1,243.33 |
| 1992-04-08 | 3,760 | 3,800 | 3,710 | 3,790 | 193,000 | 1,263.33 |
| 1992-04-07 | 3,890 | 3,900 | 3,780 | 3,790 | 262,000 | 1,263.33 |
| 1992-04-06 | 3,850 | 3,880 | 3,810 | 3,880 | 179,000 | 1,293.33 |
| 1992-04-03 | 3,720 | 3,840 | 3,700 | 3,820 | 246,000 | 1,273.33 |
| 1992-04-02 | 3,710 | 3,750 | 3,560 | 3,670 | 323,000 | 1,223.33 |
| 1992-04-01 | 3,740 | 3,770 | 3,650 | 3,690 | 215,000 | 1,230 |
| 1992-03-31 | 3,900 | 3,930 | 3,720 | 3,730 | 135,000 | 1,243.33 |
| 1992-03-30 | 3,800 | 3,870 | 3,790 | 3,870 | 158,000 | 1,290 |
| 1992-03-27 | 3,910 | 3,910 | 3,720 | 3,790 | 189,000 | 1,263.33 |
| 1992-03-26 | 3,930 | 3,950 | 3,900 | 3,910 | 219,000 | 1,303.33 |
| 1992-03-25 | 3,920 | 3,930 | 3,870 | 3,900 | 211,000 | 1,300 |
| 1992-03-24 | 3,870 | 3,890 | 3,850 | 3,870 | 297,000 | 1,290 |
| 1992-03-23 | 3,810 | 3,870 | 3,810 | 3,850 | 249,000 | 1,283.33 |
| 1992-03-19 | 3,670 | 3,870 | 3,670 | 3,760 | 326,000 | 1,253.33 |
| 1992-03-18 | 3,710 | 3,710 | 3,650 | 3,670 | 111,000 | 1,223.33 |
| 1992-03-17 | 3,750 | 3,760 | 3,650 | 3,700 | 150,000 | 1,233.33 |
| 1992-03-16 | 3,780 | 3,780 | 3,750 | 3,750 | 137,000 | 1,250 |
| 1992-03-13 | 3,770 | 3,820 | 3,720 | 3,760 | 263,000 | 1,253.33 |
| 1992-03-12 | 3,690 | 3,810 | 3,690 | 3,750 | 233,000 | 1,250 |
| 1992-03-11 | 3,790 | 3,790 | 3,760 | 3,780 | 135,000 | 1,260 |
| 1992-03-10 | 3,820 | 3,820 | 3,800 | 3,810 | 128,000 | 1,270 |
| 1992-03-09 | 3,830 | 3,860 | 3,830 | 3,850 | 230,000 | 1,283.33 |
| 1992-03-06 | 3,970 | 3,980 | 3,840 | 3,850 | 236,000 | 1,283.33 |
| 1992-03-05 | 4,010 | 4,010 | 3,980 | 3,980 | 97,000 | 1,326.67 |
| 1992-03-04 | 4,050 | 4,050 | 4,030 | 4,030 | 77,000 | 1,343.33 |
| 1992-03-03 | 4,050 | 4,070 | 4,050 | 4,050 | 138,000 | 1,350 |
| 1992-03-02 | 4,090 | 4,090 | 4,060 | 4,060 | 105,000 | 1,353.33 |
| 1992-02-28 | 4,060 | 4,080 | 4,050 | 4,080 | 110,000 | 1,360 |
| 1992-02-27 | 4,100 | 4,100 | 4,040 | 4,060 | 170,000 | 1,353.33 |
| 1992-02-26 | 4,070 | 4,080 | 4,030 | 4,050 | 134,000 | 1,350 |
| 1992-02-25 | 4,080 | 4,080 | 4,030 | 4,080 | 111,000 | 1,360 |
| 1992-02-24 | 4,140 | 4,140 | 4,070 | 4,080 | 62,000 | 1,360 |
| 1992-02-21 | 4,070 | 4,140 | 4,040 | 4,140 | 174,000 | 1,380 |
| 1992-02-20 | 4,060 | 4,070 | 4,000 | 4,040 | 183,000 | 1,346.67 |
| 1992-02-19 | 4,120 | 4,170 | 4,070 | 4,080 | 413,000 | 1,360 |
| 1992-02-18 | 4,350 | 4,350 | 4,280 | 4,290 | 81,000 | 1,430 |
| 1992-02-17 | 4,250 | 4,350 | 4,230 | 4,350 | 47,000 | 1,450 |
| 1992-02-14 | 4,390 | 4,390 | 4,260 | 4,290 | 170,000 | 1,430 |
| 1992-02-13 | 4,360 | 4,400 | 4,350 | 4,400 | 168,000 | 1,466.67 |
| 1992-02-12 | 4,400 | 4,400 | 4,330 | 4,350 | 109,000 | 1,450 |
| 1992-02-10 | 4,440 | 4,450 | 4,420 | 4,430 | 77,000 | 1,476.67 |
| 1992-02-07 | 4,570 | 4,590 | 4,500 | 4,500 | 155,000 | 1,500 |
| 1992-02-06 | 4,680 | 4,680 | 4,550 | 4,600 | 154,000 | 1,533.33 |
| 1992-02-05 | 4,720 | 4,720 | 4,650 | 4,680 | 53,000 | 1,560 |
| 1992-02-04 | 4,680 | 4,740 | 4,670 | 4,730 | 282,000 | 1,576.67 |
| 1992-02-03 | 4,700 | 4,720 | 4,630 | 4,720 | 220,000 | 1,573.33 |
| 1992-01-31 | 4,530 | 4,750 | 4,510 | 4,650 | 445,000 | 1,550 |
| 1992-01-30 | 4,490 | 4,540 | 4,480 | 4,530 | 220,000 | 1,510 |
| 1992-01-29 | 4,560 | 4,600 | 4,500 | 4,500 | 160,000 | 1,500 |
| 1992-01-28 | 4,510 | 4,550 | 4,500 | 4,510 | 112,000 | 1,503.33 |
| 1992-01-27 | 4,550 | 4,560 | 4,450 | 4,450 | 167,000 | 1,483.33 |
| 1992-01-24 | 4,650 | 4,660 | 4,570 | 4,650 | 420,000 | 1,550 |
| 1992-01-23 | 4,560 | 4,730 | 4,510 | 4,660 | 637,000 | 1,553.33 |
| 1992-01-22 | 4,300 | 4,550 | 4,230 | 4,510 | 485,000 | 1,503.33 |
| 1992-01-21 | 4,350 | 4,370 | 4,260 | 4,320 | 175,000 | 1,440 |
| 1992-01-20 | 4,350 | 4,350 | 4,200 | 4,300 | 215,000 | 1,433.33 |
| 1992-01-17 | 4,220 | 4,360 | 4,170 | 4,350 | 279,000 | 1,450 |
| 1992-01-16 | 4,100 | 4,240 | 4,100 | 4,230 | 294,000 | 1,410 |
| 1992-01-14 | 3,990 | 4,050 | 3,980 | 4,000 | 119,000 | 1,333.33 |
| 1992-01-13 | 4,050 | 4,050 | 3,970 | 3,970 | 155,000 | 1,323.33 |
| 1992-01-10 | 4,090 | 4,090 | 4,020 | 4,040 | 172,000 | 1,346.67 |
| 1992-01-09 | 4,100 | 4,100 | 4,040 | 4,060 | 172,000 | 1,353.33 |
| 1992-01-08 | 4,230 | 4,230 | 4,040 | 4,040 | 160,000 | 1,346.67 |
| 1992-01-07 | 4,200 | 4,240 | 4,170 | 4,240 | 129,000 | 1,413.33 |
| 1992-01-06 | 4,140 | 4,210 | 4,140 | 4,200 | 150,000 | 1,400 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
