6806 ヒロセ電機(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 | 3,700 | 3,750 | 3,700 | 3,750 | 8,000 | 3,239.39 |
| 1992-12-29 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 | 3,196.20 |
| 1992-12-28 | 3,720 | 3,720 | 3,700 | 3,700 | 15,000 | 3,196.20 |
| 1992-12-25 | 3,720 | 3,730 | 3,720 | 3,730 | 12,000 | 3,222.11 |
| 1992-12-24 | 3,780 | 3,780 | 3,760 | 3,780 | 55,000 | 3,265.31 |
| 1992-12-22 | 3,790 | 3,810 | 3,780 | 3,790 | 37,000 | 3,273.94 |
| 1992-12-21 | 3,750 | 3,750 | 3,700 | 3,740 | 7,000 | 3,230.75 |
| 1992-12-18 | 3,640 | 3,750 | 3,640 | 3,750 | 19,000 | 3,239.39 |
| 1992-12-17 | 3,660 | 3,700 | 3,650 | 3,650 | 20,000 | 3,153.01 |
| 1992-12-16 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 3,196.20 |
| 1992-12-15 | 3,660 | 3,780 | 3,660 | 3,730 | 37,000 | 3,222.11 |
| 1992-12-14 | 3,710 | 3,710 | 3,700 | 3,700 | 46,000 | 3,196.20 |
| 1992-12-11 | 3,740 | 3,740 | 3,700 | 3,700 | 32,000 | 3,196.20 |
| 1992-12-10 | 3,820 | 3,850 | 3,750 | 3,790 | 114,000 | 3,273.94 |
| 1992-12-09 | 3,750 | 3,810 | 3,750 | 3,800 | 121,000 | 3,282.58 |
| 1992-12-08 | 3,650 | 3,710 | 3,650 | 3,710 | 32,000 | 3,204.84 |
| 1992-12-07 | 3,750 | 3,760 | 3,750 | 3,750 | 16,000 | 3,239.39 |
| 1992-12-04 | 3,770 | 3,780 | 3,720 | 3,780 | 39,000 | 3,265.31 |
| 1992-12-03 | 3,780 | 3,810 | 3,750 | 3,780 | 62,000 | 3,265.31 |
| 1992-12-02 | 3,750 | 3,850 | 3,750 | 3,800 | 89,000 | 3,282.58 |
| 1992-12-01 | 3,850 | 3,850 | 3,800 | 3,850 | 62,000 | 3,325.77 |
| 1992-11-30 | 3,750 | 3,800 | 3,750 | 3,800 | 55,000 | 3,282.58 |
| 1992-11-27 | 3,760 | 3,800 | 3,750 | 3,800 | 87,000 | 3,282.58 |
| 1992-11-26 | 3,700 | 3,770 | 3,670 | 3,750 | 142,000 | 3,239.39 |
| 1992-11-25 | 3,650 | 3,650 | 3,600 | 3,620 | 13,000 | 3,127.09 |
| 1992-11-24 | 3,590 | 3,650 | 3,590 | 3,650 | 59,000 | 3,153.01 |
| 1992-11-20 | 3,590 | 3,640 | 3,580 | 3,640 | 58,000 | 3,144.37 |
| 1992-11-19 | 3,620 | 3,650 | 3,620 | 3,620 | 32,000 | 3,127.09 |
| 1992-11-18 | 3,510 | 3,630 | 3,510 | 3,630 | 108,000 | 3,135.73 |
| 1992-11-17 | 3,490 | 3,550 | 3,450 | 3,550 | 115,000 | 3,066.62 |
| 1992-11-16 | 3,450 | 3,520 | 3,450 | 3,500 | 85,000 | 3,023.43 |
| 1992-11-13 | 3,400 | 3,420 | 3,340 | 3,400 | 145,000 | 2,937.05 |
| 1992-11-12 | 3,370 | 3,380 | 3,350 | 3,360 | 72,000 | 2,902.49 |
| 1992-11-11 | 3,360 | 3,360 | 3,310 | 3,350 | 75,000 | 2,893.86 |
| 1992-11-10 | 3,360 | 3,360 | 3,350 | 3,360 | 24,000 | 2,902.49 |
| 1992-11-09 | 3,350 | 3,400 | 3,350 | 3,400 | 41,000 | 2,937.05 |
| 1992-11-06 | 3,320 | 3,320 | 3,300 | 3,320 | 14,000 | 2,867.94 |
| 1992-11-05 | 3,340 | 3,370 | 3,300 | 3,350 | 73,000 | 2,893.86 |
| 1992-11-04 | 3,410 | 3,410 | 3,300 | 3,350 | 81,000 | 2,893.86 |
| 1992-11-02 | 3,450 | 3,450 | 3,370 | 3,370 | 11,000 | 2,911.13 |
| 1992-10-30 | 3,300 | 3,420 | 3,300 | 3,400 | 101,000 | 2,937.05 |
| 1992-10-29 | 3,250 | 3,300 | 3,250 | 3,270 | 67,000 | 2,824.75 |
| 1992-10-28 | 3,150 | 3,280 | 3,150 | 3,250 | 60,000 | 2,807.47 |
| 1992-10-27 | 3,190 | 3,200 | 3,100 | 3,110 | 38,000 | 2,686.53 |
| 1992-10-26 | 3,300 | 3,300 | 3,200 | 3,200 | 50,000 | 2,764.28 |
| 1992-10-23 | 3,300 | 3,350 | 3,300 | 3,300 | 82,000 | 2,850.66 |
| 1992-10-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,850.66 |
| 1992-10-21 | 3,410 | 3,410 | 3,390 | 3,400 | 26,000 | 2,937.05 |
| 1992-10-20 | 3,400 | 3,430 | 3,350 | 3,430 | 31,000 | 2,962.96 |
| 1992-10-19 | 3,460 | 3,460 | 3,370 | 3,400 | 34,000 | 2,937.05 |
| 1992-10-16 | 3,450 | 3,500 | 3,450 | 3,500 | 158,000 | 3,023.43 |
| 1992-10-15 | 3,350 | 3,400 | 3,350 | 3,400 | 24,000 | 2,937.05 |
| 1992-10-14 | 3,280 | 3,340 | 3,280 | 3,300 | 30,000 | 2,850.66 |
| 1992-10-13 | 3,160 | 3,230 | 3,140 | 3,230 | 19,000 | 2,790.20 |
| 1992-10-12 | 3,120 | 3,150 | 3,110 | 3,110 | 72,000 | 2,686.53 |
| 1992-10-09 | 3,100 | 3,100 | 3,090 | 3,090 | 15,000 | 2,669.26 |
| 1992-10-08 | 3,170 | 3,170 | 3,160 | 3,160 | 26,000 | 2,729.73 |
| 1992-10-07 | 3,170 | 3,170 | 3,150 | 3,170 | 15,000 | 2,738.37 |
| 1992-10-06 | 3,190 | 3,190 | 3,100 | 3,170 | 12,000 | 2,738.37 |
| 1992-10-05 | 3,120 | 3,210 | 3,100 | 3,200 | 36,000 | 2,764.28 |
| 1992-10-02 | 3,120 | 3,130 | 3,120 | 3,120 | 25,000 | 2,695.17 |
| 1992-10-01 | 3,100 | 3,120 | 3,070 | 3,120 | 27,000 | 2,695.17 |
| 1992-09-30 | 3,100 | 3,100 | 3,040 | 3,070 | 33,000 | 2,651.98 |
| 1992-09-29 | 3,070 | 3,070 | 3,000 | 3,070 | 26,000 | 2,651.98 |
| 1992-09-28 | 3,210 | 3,210 | 3,100 | 3,100 | 13,000 | 2,677.90 |
| 1992-09-25 | 3,400 | 3,400 | 3,300 | 3,300 | 14,000 | 2,850.66 |
| 1992-09-24 | 3,460 | 3,490 | 3,400 | 3,400 | 59,000 | 2,937.05 |
| 1992-09-22 | 3,490 | 3,510 | 3,460 | 3,500 | 24,000 | 3,023.43 |
| 1992-09-21 | 3,500 | 3,530 | 3,490 | 3,500 | 53,000 | 3,023.43 |
| 1992-09-18 | 3,490 | 3,500 | 3,470 | 3,500 | 75,000 | 3,023.43 |
| 1992-09-17 | 3,550 | 3,580 | 3,470 | 3,500 | 62,000 | 3,023.43 |
| 1992-09-16 | 3,540 | 3,560 | 3,470 | 3,550 | 103,000 | 3,066.62 |
| 1992-09-14 | 3,400 | 3,550 | 3,400 | 3,550 | 61,000 | 3,066.62 |
| 1992-09-11 | 3,500 | 3,500 | 3,450 | 3,450 | 87,000 | 2,980.24 |
| 1992-09-10 | 3,640 | 3,640 | 3,550 | 3,550 | 71,000 | 3,066.62 |
| 1992-09-09 | 3,650 | 3,650 | 3,500 | 3,600 | 33,000 | 3,109.82 |
| 1992-09-08 | 3,650 | 3,680 | 3,630 | 3,650 | 32,000 | 3,153.01 |
| 1992-09-07 | 3,610 | 3,650 | 3,600 | 3,600 | 30,000 | 3,109.82 |
| 1992-09-04 | 3,650 | 3,650 | 3,560 | 3,560 | 40,000 | 3,075.26 |
| 1992-09-03 | 3,500 | 3,600 | 3,500 | 3,600 | 35,000 | 3,109.82 |
| 1992-09-02 | 3,690 | 3,690 | 3,500 | 3,500 | 18,000 | 3,023.43 |
| 1992-09-01 | 3,750 | 3,760 | 3,720 | 3,740 | 48,000 | 3,230.75 |
| 1992-08-31 | 3,750 | 3,790 | 3,750 | 3,790 | 55,000 | 3,273.94 |
| 1992-08-28 | 3,700 | 3,790 | 3,700 | 3,790 | 40,000 | 3,273.94 |
| 1992-08-27 | 3,650 | 3,730 | 3,650 | 3,650 | 22,000 | 3,153.01 |
| 1992-08-26 | 3,640 | 3,700 | 3,630 | 3,700 | 19,000 | 3,196.20 |
| 1992-08-25 | 3,630 | 3,640 | 3,630 | 3,640 | 9,000 | 3,144.37 |
| 1992-08-24 | 3,600 | 3,690 | 3,570 | 3,650 | 38,000 | 3,153.01 |
| 1992-08-21 | 3,450 | 3,520 | 3,400 | 3,500 | 48,000 | 3,023.43 |
| 1992-08-20 | 3,200 | 3,370 | 3,200 | 3,370 | 21,000 | 2,911.13 |
| 1992-08-19 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 2,807.47 |
| 1992-08-18 | 3,350 | 3,350 | 3,150 | 3,150 | 38,000 | 2,721.09 |
| 1992-08-17 | 3,400 | 3,400 | 3,300 | 3,300 | 17,000 | 2,850.66 |
| 1992-08-14 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 2,937.05 |
| 1992-08-13 | 3,410 | 3,410 | 3,410 | 3,410 | 4,000 | 2,945.69 |
| 1992-08-12 | 3,410 | 3,460 | 3,410 | 3,460 | 8,000 | 2,988.88 |
| 1992-08-11 | 3,550 | 3,550 | 3,500 | 3,550 | 45,000 | 3,066.62 |
| 1992-08-10 | 3,550 | 3,600 | 3,550 | 3,580 | 16,000 | 3,092.54 |
| 1992-08-07 | 3,550 | 3,620 | 3,550 | 3,620 | 3,000 | 3,127.09 |
| 1992-08-06 | 3,590 | 3,600 | 3,590 | 3,600 | 55,000 | 3,109.82 |
| 1992-08-05 | 3,500 | 3,600 | 3,500 | 3,600 | 20,000 | 3,109.82 |
| 1992-08-04 | 3,490 | 3,500 | 3,490 | 3,490 | 14,000 | 3,014.79 |
| 1992-08-03 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 | 3,023.43 |
| 1992-07-31 | 3,400 | 3,500 | 3,360 | 3,500 | 45,000 | 3,023.43 |
| 1992-07-30 | 3,350 | 3,380 | 3,340 | 3,350 | 51,000 | 2,893.86 |
| 1992-07-29 | 3,400 | 3,450 | 3,300 | 3,300 | 75,000 | 2,850.66 |
| 1992-07-28 | 3,390 | 3,450 | 3,390 | 3,400 | 22,000 | 2,937.05 |
| 1992-07-27 | 3,450 | 3,450 | 3,390 | 3,400 | 29,000 | 2,937.05 |
| 1992-07-24 | 3,450 | 3,450 | 3,400 | 3,400 | 12,000 | 2,937.05 |
| 1992-07-23 | 3,450 | 3,450 | 3,410 | 3,450 | 27,000 | 2,980.24 |
| 1992-07-22 | 3,520 | 3,520 | 3,420 | 3,450 | 80,000 | 2,980.24 |
| 1992-07-21 | 3,520 | 3,520 | 3,470 | 3,470 | 6,000 | 2,997.52 |
| 1992-07-20 | 3,640 | 3,670 | 3,620 | 3,620 | 13,000 | 3,127.09 |
| 1992-07-17 | 3,650 | 3,670 | 3,650 | 3,670 | 12,000 | 3,170.28 |
| 1992-07-16 | 3,750 | 3,760 | 3,730 | 3,730 | 41,000 | 3,222.11 |
| 1992-07-15 | 3,860 | 3,860 | 3,800 | 3,800 | 7,000 | 3,282.58 |
| 1992-07-14 | 3,820 | 3,850 | 3,820 | 3,850 | 36,000 | 3,325.77 |
| 1992-07-13 | 3,780 | 3,830 | 3,780 | 3,820 | 16,000 | 3,299.86 |
| 1992-07-10 | 3,830 | 3,830 | 3,780 | 3,780 | 23,000 | 3,265.31 |
| 1992-07-09 | 3,800 | 3,800 | 3,780 | 3,780 | 31,000 | 3,265.31 |
| 1992-07-08 | 3,750 | 3,800 | 3,720 | 3,800 | 46,000 | 3,282.58 |
| 1992-07-07 | 3,730 | 3,750 | 3,720 | 3,720 | 31,000 | 3,213.48 |
| 1992-07-06 | 3,720 | 3,740 | 3,720 | 3,730 | 30,000 | 3,222.11 |
| 1992-07-03 | 3,720 | 3,740 | 3,700 | 3,720 | 81,000 | 3,213.48 |
| 1992-07-02 | 3,680 | 3,700 | 3,680 | 3,690 | 29,000 | 3,187.56 |
| 1992-07-01 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,127.09 |
| 1992-06-30 | 3,680 | 3,680 | 3,620 | 3,620 | 14,000 | 3,127.09 |
| 1992-06-29 | 3,650 | 3,680 | 3,610 | 3,680 | 40,000 | 3,178.92 |
| 1992-06-26 | 3,650 | 3,650 | 3,610 | 3,640 | 27,000 | 3,144.37 |
| 1992-06-25 | 3,600 | 3,620 | 3,600 | 3,620 | 73,000 | 3,127.09 |
| 1992-06-24 | 3,610 | 3,630 | 3,600 | 3,600 | 35,000 | 3,109.82 |
| 1992-06-23 | 3,590 | 3,600 | 3,550 | 3,600 | 21,000 | 3,109.82 |
| 1992-06-22 | 3,670 | 3,670 | 3,600 | 3,600 | 5,000 | 3,109.82 |
| 1992-06-19 | 3,500 | 3,600 | 3,500 | 3,600 | 57,000 | 3,109.82 |
| 1992-06-18 | 3,350 | 3,450 | 3,350 | 3,450 | 46,000 | 2,980.24 |
| 1992-06-17 | 3,370 | 3,420 | 3,370 | 3,390 | 25,000 | 2,928.41 |
| 1992-06-16 | 3,360 | 3,370 | 3,350 | 3,360 | 27,000 | 2,902.49 |
| 1992-06-15 | 3,360 | 3,360 | 3,360 | 3,360 | 3,000 | 2,902.49 |
| 1992-06-12 | 3,340 | 3,400 | 3,330 | 3,350 | 73,000 | 2,893.86 |
| 1992-06-11 | 3,300 | 3,400 | 3,300 | 3,320 | 30,000 | 2,867.94 |
| 1992-06-10 | 3,250 | 3,300 | 3,250 | 3,300 | 34,000 | 2,850.66 |
| 1992-06-09 | 3,280 | 3,280 | 3,230 | 3,230 | 13,000 | 2,790.20 |
| 1992-06-08 | 3,310 | 3,310 | 3,280 | 3,280 | 7,000 | 2,833.39 |
| 1992-06-05 | 3,350 | 3,350 | 3,320 | 3,330 | 18,000 | 2,876.58 |
| 1992-06-04 | 3,490 | 3,490 | 3,400 | 3,400 | 25,000 | 2,937.05 |
| 1992-06-03 | 3,510 | 3,540 | 3,490 | 3,490 | 24,000 | 3,014.79 |
| 1992-06-02 | 3,600 | 3,600 | 3,500 | 3,500 | 38,000 | 3,023.43 |
| 1992-06-01 | 3,550 | 3,550 | 3,500 | 3,550 | 15,000 | 3,066.62 |
| 1992-05-29 | 3,470 | 3,470 | 3,470 | 3,470 | 34,000 | 2,997.52 |
| 1992-05-28 | 3,420 | 3,430 | 3,420 | 3,420 | 14,000 | 2,954.32 |
| 1992-05-27 | 3,450 | 3,450 | 3,360 | 3,400 | 29,000 | 2,937.05 |
| 1992-05-26 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 2,980.24 |
| 1992-05-25 | 3,500 | 3,500 | 3,350 | 3,350 | 34,000 | 2,893.86 |
| 1992-05-22 | 3,560 | 3,570 | 3,500 | 3,500 | 32,000 | 3,023.43 |
| 1992-05-21 | 3,660 | 3,670 | 3,640 | 3,670 | 36,000 | 3,170.28 |
| 1992-05-20 | 3,670 | 3,670 | 3,630 | 3,670 | 29,000 | 3,170.28 |
| 1992-05-19 | 3,530 | 3,530 | 3,530 | 3,530 | 5,000 | 3,049.35 |
| 1992-05-18 | 3,500 | 3,520 | 3,500 | 3,520 | 13,000 | 3,040.71 |
| 1992-05-15 | 3,600 | 3,650 | 3,550 | 3,550 | 40,000 | 3,066.62 |
| 1992-05-14 | 3,740 | 3,740 | 3,650 | 3,650 | 33,000 | 3,153.01 |
| 1992-05-13 | 3,790 | 3,790 | 3,700 | 3,750 | 83,000 | 3,239.39 |
| 1992-05-12 | 3,660 | 3,750 | 3,660 | 3,740 | 101,000 | 3,230.75 |
| 1992-05-11 | 3,520 | 3,640 | 3,520 | 3,610 | 88,000 | 3,118.45 |
| 1992-05-08 | 3,520 | 3,540 | 3,510 | 3,540 | 49,000 | 3,057.99 |
| 1992-05-07 | 3,590 | 3,600 | 3,560 | 3,560 | 63,000 | 3,075.26 |
| 1992-05-06 | 3,550 | 3,610 | 3,530 | 3,610 | 85,000 | 3,118.45 |
| 1992-05-01 | 3,550 | 3,550 | 3,500 | 3,550 | 21,000 | 3,066.62 |
| 1992-04-30 | 3,600 | 3,600 | 3,550 | 3,590 | 98,000 | 3,101.18 |
| 1992-04-28 | 3,570 | 3,600 | 3,570 | 3,600 | 21,000 | 3,109.82 |
| 1992-04-27 | 3,650 | 3,650 | 3,580 | 3,580 | 116,000 | 3,092.54 |
| 1992-04-24 | 3,630 | 3,690 | 3,580 | 3,600 | 44,000 | 3,109.82 |
| 1992-04-23 | 3,600 | 3,620 | 3,600 | 3,620 | 52,000 | 3,127.09 |
| 1992-04-22 | 3,550 | 3,600 | 3,550 | 3,600 | 18,000 | 3,109.82 |
| 1992-04-21 | 3,600 | 3,690 | 3,560 | 3,600 | 64,000 | 3,109.82 |
| 1992-04-20 | 3,680 | 3,680 | 3,600 | 3,610 | 36,000 | 3,118.45 |
| 1992-04-17 | 3,700 | 3,700 | 3,600 | 3,660 | 55,000 | 3,161.65 |
| 1992-04-16 | 3,700 | 3,750 | 3,670 | 3,750 | 85,000 | 3,239.39 |
| 1992-04-15 | 3,500 | 3,620 | 3,480 | 3,610 | 239,000 | 3,118.45 |
| 1992-04-14 | 3,300 | 3,450 | 3,300 | 3,450 | 64,000 | 2,980.24 |
| 1992-04-13 | 3,230 | 3,350 | 3,180 | 3,340 | 127,000 | 2,885.22 |
| 1992-04-10 | 3,100 | 3,210 | 3,100 | 3,180 | 65,000 | 2,747 |
| 1992-04-09 | 3,100 | 3,150 | 3,090 | 3,100 | 34,000 | 2,677.90 |
| 1992-04-08 | 3,100 | 3,100 | 3,000 | 3,100 | 34,000 | 2,677.90 |
| 1992-04-07 | 3,040 | 3,120 | 3,040 | 3,110 | 49,000 | 2,686.53 |
| 1992-04-06 | 3,000 | 3,020 | 2,970 | 3,020 | 10,000 | 2,608.79 |
| 1992-04-03 | 2,910 | 2,910 | 2,860 | 2,910 | 62,000 | 2,513.77 |
| 1992-04-02 | 2,820 | 2,830 | 2,820 | 2,830 | 23,000 | 2,444.66 |
| 1992-04-01 | 3,010 | 3,010 | 2,940 | 2,940 | 91,000 | 2,539.68 |
| 1992-03-31 | 3,180 | 3,180 | 3,000 | 3,000 | 85,000 | 2,591.51 |
| 1992-03-30 | 3,120 | 3,120 | 3,120 | 3,120 | 15,000 | 2,695.17 |
| 1992-03-27 | 3,110 | 3,130 | 3,100 | 3,120 | 77,000 | 2,695.17 |
| 1992-03-26 | 3,070 | 3,090 | 3,040 | 3,090 | 118,000 | 2,669.26 |
| 1992-03-25 | 2,940 | 2,950 | 2,930 | 2,950 | 91,000 | 2,548.32 |
| 1992-03-24 | 2,900 | 2,950 | 2,850 | 2,900 | 81,000 | 2,505.13 |
| 1992-03-23 | 2,900 | 2,950 | 2,850 | 2,850 | 50,000 | 2,461.94 |
| 1992-03-19 | 2,890 | 2,900 | 2,870 | 2,900 | 30,000 | 2,505.13 |
| 1992-03-18 | 2,840 | 2,890 | 2,830 | 2,830 | 35,000 | 2,444.66 |
| 1992-03-17 | 2,830 | 2,840 | 2,830 | 2,840 | 3,000 | 2,453.30 |
| 1992-03-16 | 2,840 | 2,900 | 2,840 | 2,840 | 48,000 | 2,453.30 |
| 1992-03-13 | 2,850 | 2,890 | 2,830 | 2,840 | 39,000 | 2,453.30 |
| 1992-03-12 | 2,840 | 2,860 | 2,810 | 2,850 | 52,000 | 2,461.94 |
| 1992-03-11 | 2,900 | 2,900 | 2,810 | 2,850 | 28,000 | 2,461.94 |
| 1992-03-10 | 3,000 | 3,000 | 2,900 | 2,900 | 15,000 | 2,505.13 |
| 1992-03-09 | 3,000 | 3,050 | 3,000 | 3,050 | 29,000 | 2,634.70 |
| 1992-03-06 | 2,990 | 3,050 | 2,990 | 3,000 | 34,000 | 2,591.51 |
| 1992-03-05 | 3,040 | 3,050 | 3,000 | 3,000 | 66,000 | 2,591.51 |
| 1992-03-04 | 3,140 | 3,140 | 3,040 | 3,040 | 15,000 | 2,626.07 |
| 1992-03-03 | 3,250 | 3,250 | 3,150 | 3,150 | 37,000 | 2,721.09 |
| 1992-03-02 | 3,290 | 3,300 | 3,260 | 3,260 | 21,000 | 2,816.11 |
| 1992-02-28 | 3,290 | 3,290 | 3,290 | 3,290 | 7,000 | 2,842.03 |
| 1992-02-27 | 3,300 | 3,350 | 3,290 | 3,350 | 13,000 | 2,893.86 |
| 1992-02-26 | 3,350 | 3,350 | 3,300 | 3,300 | 11,000 | 2,850.66 |
| 1992-02-25 | 3,350 | 3,350 | 3,300 | 3,350 | 9,000 | 2,893.86 |
| 1992-02-24 | 3,390 | 3,390 | 3,350 | 3,350 | 16,000 | 2,893.86 |
| 1992-02-21 | 3,400 | 3,400 | 3,300 | 3,390 | 38,000 | 2,928.41 |
| 1992-02-20 | 3,400 | 3,400 | 3,390 | 3,400 | 48,000 | 2,937.05 |
| 1992-02-19 | 3,520 | 3,520 | 3,400 | 3,450 | 81,000 | 2,980.24 |
| 1992-02-18 | 3,550 | 3,550 | 3,500 | 3,510 | 27,000 | 3,032.07 |
| 1992-02-17 | 3,580 | 3,580 | 3,550 | 3,550 | 7,000 | 3,066.62 |
| 1992-02-14 | 3,690 | 3,740 | 3,660 | 3,680 | 8,000 | 3,178.92 |
| 1992-02-13 | 3,730 | 3,750 | 3,700 | 3,740 | 20,000 | 3,230.75 |
| 1992-02-12 | 3,740 | 3,740 | 3,740 | 3,740 | 3,000 | 3,230.75 |
| 1992-02-10 | 3,880 | 3,880 | 3,840 | 3,840 | 5,000 | 3,317.14 |
| 1992-02-07 | 3,910 | 3,910 | 3,900 | 3,900 | 4,000 | 3,368.97 |
| 1992-02-06 | 3,910 | 3,930 | 3,860 | 3,910 | 7,000 | 3,377.60 |
| 1992-02-05 | 3,920 | 3,930 | 3,880 | 3,900 | 12,000 | 3,368.97 |
| 1992-02-04 | 3,900 | 3,950 | 3,900 | 3,950 | 7,000 | 3,412.16 |
| 1992-02-03 | 3,890 | 3,940 | 3,890 | 3,890 | 7,000 | 3,360.33 |
| 1992-01-31 | 3,700 | 3,850 | 3,700 | 3,820 | 46,000 | 3,299.86 |
| 1992-01-30 | 3,650 | 3,700 | 3,650 | 3,700 | 22,000 | 3,196.20 |
| 1992-01-29 | 3,700 | 3,700 | 3,700 | 3,700 | 40,000 | 3,196.20 |
| 1992-01-28 | 3,710 | 3,720 | 3,700 | 3,700 | 9,000 | 3,196.20 |
| 1992-01-27 | 3,750 | 3,750 | 3,710 | 3,710 | 8,000 | 3,204.84 |
| 1992-01-24 | 3,800 | 3,800 | 3,750 | 3,750 | 46,000 | 3,239.39 |
| 1992-01-23 | 3,790 | 3,880 | 3,750 | 3,790 | 111,000 | 3,273.94 |
| 1992-01-22 | 3,700 | 3,820 | 3,690 | 3,780 | 41,000 | 3,265.31 |
| 1992-01-21 | 3,580 | 3,690 | 3,580 | 3,690 | 70,000 | 3,187.56 |
| 1992-01-20 | 3,500 | 3,570 | 3,460 | 3,570 | 75,000 | 3,083.90 |
| 1992-01-17 | 3,410 | 3,460 | 3,400 | 3,460 | 48,000 | 2,988.88 |
| 1992-01-16 | 3,320 | 3,370 | 3,320 | 3,360 | 49,000 | 2,902.49 |
| 1992-01-14 | 3,320 | 3,330 | 3,300 | 3,320 | 22,000 | 2,867.94 |
| 1992-01-13 | 3,350 | 3,350 | 3,250 | 3,250 | 53,000 | 2,807.47 |
| 1992-01-10 | 3,340 | 3,380 | 3,330 | 3,350 | 51,000 | 2,893.86 |
| 1992-01-09 | 3,340 | 3,340 | 3,300 | 3,340 | 56,000 | 2,885.22 |
| 1992-01-08 | 3,310 | 3,310 | 3,290 | 3,300 | 20,000 | 2,850.66 |
| 1992-01-07 | 3,350 | 3,350 | 3,290 | 3,290 | 24,000 | 2,842.03 |
| 1992-01-06 | 3,350 | 3,400 | 3,350 | 3,350 | 19,000 | 2,893.86 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
