6857 (株)アドバンテスト 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 | 2,300 | 2,300 | 2,260 | 2,270 | 11,000 | 213.19 |
| 1992-12-29 | 2,320 | 2,320 | 2,300 | 2,320 | 13,000 | 217.88 |
| 1992-12-28 | 2,340 | 2,340 | 2,260 | 2,340 | 13,000 | 219.76 |
| 1992-12-25 | 2,340 | 2,340 | 2,300 | 2,300 | 37,000 | 216 |
| 1992-12-24 | 2,250 | 2,300 | 2,250 | 2,300 | 18,000 | 216 |
| 1992-12-22 | 2,290 | 2,300 | 2,260 | 2,280 | 69,000 | 214.13 |
| 1992-12-21 | 2,300 | 2,300 | 2,250 | 2,300 | 134,000 | 216 |
| 1992-12-18 | 2,300 | 2,350 | 2,290 | 2,300 | 115,000 | 216 |
| 1992-12-17 | 2,270 | 2,320 | 2,270 | 2,300 | 64,000 | 216 |
| 1992-12-16 | 2,280 | 2,300 | 2,260 | 2,300 | 114,000 | 216 |
| 1992-12-15 | 2,240 | 2,240 | 2,200 | 2,240 | 142,000 | 210.37 |
| 1992-12-14 | 2,300 | 2,300 | 2,210 | 2,240 | 60,000 | 210.37 |
| 1992-12-11 | 2,350 | 2,350 | 2,290 | 2,320 | 72,000 | 217.88 |
| 1992-12-10 | 2,330 | 2,360 | 2,300 | 2,350 | 123,000 | 220.70 |
| 1992-12-09 | 2,110 | 2,340 | 2,110 | 2,330 | 155,000 | 218.82 |
| 1992-12-08 | 2,080 | 2,150 | 2,080 | 2,150 | 78,000 | 201.92 |
| 1992-12-07 | 2,070 | 2,070 | 2,050 | 2,070 | 56,000 | 194.40 |
| 1992-12-04 | 2,040 | 2,040 | 2,030 | 2,030 | 52,000 | 190.65 |
| 1992-12-03 | 2,030 | 2,040 | 2,030 | 2,030 | 76,000 | 190.65 |
| 1992-12-02 | 2,000 | 2,040 | 1,980 | 2,030 | 196,000 | 190.65 |
| 1992-12-01 | 1,970 | 2,010 | 1,970 | 2,000 | 114,000 | 187.83 |
| 1992-11-30 | 1,950 | 1,980 | 1,950 | 1,960 | 138,000 | 184.07 |
| 1992-11-27 | 1,940 | 1,960 | 1,920 | 1,940 | 139,000 | 182.19 |
| 1992-11-26 | 1,910 | 2,050 | 1,910 | 1,960 | 238,000 | 184.07 |
| 1992-11-25 | 1,850 | 1,930 | 1,840 | 1,880 | 131,000 | 176.56 |
| 1992-11-24 | 1,850 | 1,870 | 1,800 | 1,850 | 69,000 | 173.74 |
| 1992-11-20 | 1,750 | 1,850 | 1,740 | 1,850 | 130,000 | 173.74 |
| 1992-11-19 | 1,800 | 1,800 | 1,740 | 1,770 | 184,000 | 166.23 |
| 1992-11-18 | 1,660 | 1,720 | 1,660 | 1,720 | 57,000 | 161.53 |
| 1992-11-17 | 1,690 | 1,710 | 1,670 | 1,680 | 124,000 | 157.78 |
| 1992-11-16 | 1,680 | 1,700 | 1,680 | 1,700 | 137,000 | 159.65 |
| 1992-11-13 | 1,650 | 1,670 | 1,650 | 1,650 | 130,000 | 154.96 |
| 1992-11-12 | 1,600 | 1,620 | 1,600 | 1,610 | 105,000 | 151.20 |
| 1992-11-11 | 1,530 | 1,530 | 1,450 | 1,480 | 70,000 | 138.99 |
| 1992-11-10 | 1,560 | 1,600 | 1,550 | 1,560 | 66,000 | 146.51 |
| 1992-11-09 | 1,640 | 1,640 | 1,590 | 1,610 | 113,000 | 151.20 |
| 1992-11-06 | 1,600 | 1,690 | 1,600 | 1,630 | 50,000 | 153.08 |
| 1992-11-05 | 1,810 | 1,810 | 1,650 | 1,650 | 130,000 | 154.96 |
| 1992-11-04 | 1,800 | 1,820 | 1,770 | 1,800 | 82,000 | 169.05 |
| 1992-11-02 | 1,900 | 1,900 | 1,820 | 1,820 | 43,000 | 170.92 |
| 1992-10-30 | 1,910 | 1,930 | 1,880 | 1,920 | 39,000 | 180.32 |
| 1992-10-29 | 1,910 | 1,910 | 1,910 | 1,910 | 23,000 | 179.38 |
| 1992-10-28 | 1,860 | 1,860 | 1,860 | 1,860 | 12,000 | 174.68 |
| 1992-10-27 | 1,870 | 1,880 | 1,870 | 1,880 | 13,000 | 176.56 |
| 1992-10-26 | 1,900 | 1,910 | 1,860 | 1,860 | 36,000 | 174.68 |
| 1992-10-23 | 1,950 | 1,950 | 1,900 | 1,900 | 11,000 | 178.44 |
| 1992-10-22 | 1,870 | 1,900 | 1,860 | 1,890 | 60,000 | 177.50 |
| 1992-10-21 | 1,900 | 1,900 | 1,820 | 1,840 | 88,000 | 172.80 |
| 1992-10-20 | 1,900 | 1,900 | 1,870 | 1,900 | 168,000 | 178.44 |
| 1992-10-19 | 1,910 | 1,910 | 1,900 | 1,910 | 19,000 | 179.38 |
| 1992-10-16 | 1,930 | 1,940 | 1,930 | 1,930 | 103,000 | 181.26 |
| 1992-10-15 | 1,910 | 1,950 | 1,900 | 1,950 | 94,000 | 183.13 |
| 1992-10-14 | 1,930 | 1,930 | 1,870 | 1,870 | 3,000 | 175.62 |
| 1992-10-13 | 1,930 | 1,940 | 1,900 | 1,900 | 5,000 | 178.44 |
| 1992-10-12 | 1,940 | 1,940 | 1,900 | 1,900 | 34,000 | 178.44 |
| 1992-10-09 | 1,860 | 1,930 | 1,860 | 1,900 | 22,000 | 178.44 |
| 1992-10-08 | 1,900 | 1,920 | 1,850 | 1,850 | 87,000 | 173.74 |
| 1992-10-07 | 1,860 | 1,900 | 1,850 | 1,900 | 114,000 | 178.44 |
| 1992-10-06 | 1,730 | 1,760 | 1,700 | 1,750 | 116,000 | 164.35 |
| 1992-10-05 | 1,760 | 1,780 | 1,750 | 1,780 | 126,000 | 167.17 |
| 1992-10-02 | 1,870 | 1,870 | 1,750 | 1,750 | 136,000 | 164.35 |
| 1992-10-01 | 1,960 | 1,960 | 1,840 | 1,840 | 36,000 | 172.80 |
| 1992-09-30 | 2,010 | 2,010 | 1,980 | 1,980 | 66,000 | 185.95 |
| 1992-09-29 | 2,050 | 2,050 | 2,000 | 2,010 | 30,000 | 188.77 |
| 1992-09-28 | 2,120 | 2,120 | 2,070 | 2,070 | 31,000 | 194.40 |
| 1992-09-25 | 2,190 | 2,200 | 2,140 | 2,140 | 46,000 | 200.98 |
| 1992-09-24 | 2,170 | 2,180 | 2,150 | 2,180 | 113,000 | 204.73 |
| 1992-09-22 | 2,150 | 2,170 | 2,150 | 2,170 | 34,000 | 203.79 |
| 1992-09-21 | 2,310 | 2,310 | 2,170 | 2,170 | 66,000 | 203.79 |
| 1992-09-18 | 2,300 | 2,310 | 2,250 | 2,310 | 53,000 | 216.94 |
| 1992-09-17 | 2,300 | 2,300 | 2,240 | 2,250 | 81,000 | 211.31 |
| 1992-09-16 | 2,250 | 2,260 | 2,210 | 2,220 | 127,000 | 208.49 |
| 1992-09-14 | 2,220 | 2,220 | 2,220 | 2,220 | 11,000 | 208.49 |
| 1992-09-11 | 2,260 | 2,260 | 2,170 | 2,170 | 63,000 | 203.79 |
| 1992-09-10 | 2,240 | 2,260 | 2,240 | 2,260 | 31,000 | 212.25 |
| 1992-09-09 | 2,250 | 2,250 | 2,140 | 2,140 | 42,000 | 200.98 |
| 1992-09-08 | 2,260 | 2,280 | 2,220 | 2,250 | 66,000 | 211.31 |
| 1992-09-07 | 2,200 | 2,250 | 2,200 | 2,200 | 98,000 | 206.61 |
| 1992-09-04 | 2,140 | 2,170 | 2,140 | 2,140 | 79,000 | 200.98 |
| 1992-09-03 | 2,070 | 2,120 | 2,040 | 2,100 | 79,000 | 197.22 |
| 1992-09-02 | 2,080 | 2,090 | 2,060 | 2,080 | 111,000 | 195.34 |
| 1992-09-01 | 2,230 | 2,230 | 2,090 | 2,100 | 37,000 | 197.22 |
| 1992-08-31 | 2,240 | 2,240 | 2,160 | 2,230 | 18,000 | 209.43 |
| 1992-08-28 | 2,120 | 2,140 | 2,110 | 2,120 | 194,000 | 199.10 |
| 1992-08-27 | 2,160 | 2,180 | 2,020 | 2,100 | 55,000 | 197.22 |
| 1992-08-26 | 2,170 | 2,170 | 2,140 | 2,170 | 24,000 | 203.79 |
| 1992-08-25 | 2,200 | 2,200 | 2,170 | 2,200 | 86,000 | 206.61 |
| 1992-08-24 | 2,190 | 2,200 | 2,150 | 2,190 | 90,000 | 205.67 |
| 1992-08-21 | 2,110 | 2,180 | 2,100 | 2,150 | 155,000 | 201.92 |
| 1992-08-20 | 2,030 | 2,120 | 2,030 | 2,100 | 155,000 | 197.22 |
| 1992-08-19 | 2,030 | 2,050 | 1,960 | 1,960 | 60,000 | 184.07 |
| 1992-08-18 | 2,160 | 2,180 | 2,130 | 2,130 | 50,000 | 200.04 |
| 1992-08-17 | 2,230 | 2,270 | 2,150 | 2,150 | 32,000 | 201.92 |
| 1992-08-14 | 2,160 | 2,190 | 2,160 | 2,190 | 24,000 | 205.67 |
| 1992-08-13 | 2,180 | 2,200 | 2,150 | 2,150 | 72,000 | 201.92 |
| 1992-08-12 | 2,200 | 2,220 | 2,150 | 2,170 | 69,000 | 203.79 |
| 1992-08-11 | 2,300 | 2,300 | 2,200 | 2,200 | 92,000 | 206.61 |
| 1992-08-10 | 2,300 | 2,300 | 2,280 | 2,300 | 57,000 | 216 |
| 1992-08-07 | 2,300 | 2,300 | 2,300 | 2,300 | 38,000 | 216 |
| 1992-08-06 | 2,300 | 2,300 | 2,240 | 2,300 | 56,000 | 216 |
| 1992-08-05 | 2,180 | 2,240 | 2,180 | 2,240 | 53,000 | 210.37 |
| 1992-08-04 | 2,250 | 2,270 | 2,150 | 2,160 | 17,000 | 202.86 |
| 1992-08-03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 217.88 |
| 1992-07-31 | 2,300 | 2,330 | 2,270 | 2,320 | 32,000 | 217.88 |
| 1992-07-30 | 2,300 | 2,300 | 2,240 | 2,300 | 21,000 | 216 |
| 1992-07-29 | 2,320 | 2,320 | 2,210 | 2,300 | 37,000 | 216 |
| 1992-07-28 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 216 |
| 1992-07-27 | 2,430 | 2,430 | 2,300 | 2,350 | 21,000 | 220.70 |
| 1992-07-24 | 2,450 | 2,450 | 2,350 | 2,350 | 21,000 | 220.70 |
| 1992-07-23 | 2,360 | 2,400 | 2,330 | 2,400 | 44,000 | 225.39 |
| 1992-07-22 | 2,370 | 2,370 | 2,330 | 2,350 | 16,000 | 220.70 |
| 1992-07-21 | 2,500 | 2,500 | 2,420 | 2,500 | 33,000 | 234.79 |
| 1992-07-20 | 2,510 | 2,590 | 2,510 | 2,530 | 75,000 | 237.60 |
| 1992-07-17 | 2,540 | 2,570 | 2,540 | 2,550 | 45,000 | 239.48 |
| 1992-07-16 | 2,510 | 2,600 | 2,510 | 2,520 | 74,000 | 236.66 |
| 1992-07-15 | 2,390 | 2,500 | 2,380 | 2,490 | 32,000 | 233.85 |
| 1992-07-14 | 2,360 | 2,390 | 2,360 | 2,380 | 11,000 | 223.52 |
| 1992-07-13 | 2,370 | 2,380 | 2,280 | 2,340 | 28,000 | 219.76 |
| 1992-07-10 | 2,400 | 2,410 | 2,380 | 2,410 | 33,000 | 226.33 |
| 1992-07-09 | 2,430 | 2,450 | 2,370 | 2,410 | 25,000 | 226.33 |
| 1992-07-08 | 2,410 | 2,410 | 2,390 | 2,410 | 52,000 | 226.33 |
| 1992-07-07 | 2,450 | 2,450 | 2,400 | 2,410 | 19,000 | 226.33 |
| 1992-07-06 | 2,510 | 2,510 | 2,450 | 2,450 | 14,000 | 230.09 |
| 1992-07-03 | 2,430 | 2,470 | 2,420 | 2,430 | 11,000 | 228.21 |
| 1992-07-02 | 2,490 | 2,490 | 2,400 | 2,490 | 21,000 | 233.85 |
| 1992-07-01 | 2,450 | 2,500 | 2,450 | 2,500 | 8,000 | 234.79 |
| 1992-06-30 | 2,550 | 2,550 | 2,480 | 2,520 | 24,000 | 236.66 |
| 1992-06-29 | 2,540 | 2,550 | 2,530 | 2,550 | 24,000 | 239.48 |
| 1992-06-26 | 2,540 | 2,540 | 2,530 | 2,540 | 31,000 | 238.54 |
| 1992-06-25 | 2,540 | 2,540 | 2,500 | 2,520 | 15,000 | 236.66 |
| 1992-06-24 | 2,520 | 2,550 | 2,500 | 2,550 | 74,000 | 239.48 |
| 1992-06-23 | 2,550 | 2,560 | 2,540 | 2,550 | 59,000 | 239.48 |
| 1992-06-22 | 2,570 | 2,640 | 2,550 | 2,590 | 92,000 | 243.24 |
| 1992-06-19 | 2,440 | 2,530 | 2,440 | 2,530 | 102,000 | 237.60 |
| 1992-06-18 | 2,500 | 2,500 | 2,390 | 2,440 | 60,000 | 229.15 |
| 1992-06-17 | 2,500 | 2,500 | 2,490 | 2,500 | 60,000 | 234.79 |
| 1992-06-16 | 2,500 | 2,510 | 2,490 | 2,500 | 87,000 | 234.79 |
| 1992-06-15 | 2,600 | 2,600 | 2,490 | 2,490 | 163,000 | 233.85 |
| 1992-06-12 | 2,720 | 2,720 | 2,590 | 2,600 | 69,000 | 244.18 |
| 1992-06-11 | 2,750 | 2,750 | 2,720 | 2,720 | 10,000 | 255.45 |
| 1992-06-10 | 2,770 | 2,770 | 2,700 | 2,720 | 15,000 | 255.45 |
| 1992-06-09 | 2,710 | 2,750 | 2,710 | 2,740 | 21,000 | 257.33 |
| 1992-06-08 | 2,800 | 2,800 | 2,770 | 2,780 | 20,000 | 261.08 |
| 1992-06-05 | 2,840 | 2,840 | 2,790 | 2,800 | 17,000 | 262.96 |
| 1992-06-04 | 2,710 | 2,800 | 2,710 | 2,800 | 7,000 | 262.96 |
| 1992-06-03 | 2,690 | 2,740 | 2,670 | 2,710 | 15,000 | 254.51 |
| 1992-06-02 | 2,780 | 2,780 | 2,700 | 2,700 | 10,000 | 253.57 |
| 1992-06-01 | 2,770 | 2,810 | 2,750 | 2,780 | 30,000 | 261.08 |
| 1992-05-29 | 2,840 | 2,840 | 2,810 | 2,820 | 72,000 | 264.84 |
| 1992-05-28 | 2,810 | 2,840 | 2,810 | 2,840 | 8,000 | 266.72 |
| 1992-05-27 | 2,810 | 2,820 | 2,800 | 2,810 | 69,000 | 263.90 |
| 1992-05-26 | 2,850 | 2,850 | 2,800 | 2,810 | 55,000 | 263.90 |
| 1992-05-25 | 2,880 | 2,880 | 2,850 | 2,860 | 129,000 | 268.60 |
| 1992-05-22 | 2,900 | 2,900 | 2,850 | 2,900 | 89,000 | 272.35 |
| 1992-05-21 | 2,780 | 2,940 | 2,780 | 2,900 | 98,000 | 272.35 |
| 1992-05-20 | 2,840 | 2,900 | 2,840 | 2,900 | 82,000 | 272.35 |
| 1992-05-19 | 2,800 | 2,850 | 2,770 | 2,800 | 51,000 | 262.96 |
| 1992-05-18 | 2,760 | 2,800 | 2,750 | 2,770 | 47,000 | 260.14 |
| 1992-05-15 | 2,890 | 2,890 | 2,800 | 2,800 | 58,000 | 262.96 |
| 1992-05-14 | 3,020 | 3,020 | 2,910 | 2,910 | 86,000 | 273.29 |
| 1992-05-13 | 3,010 | 3,020 | 2,980 | 3,020 | 84,000 | 283.62 |
| 1992-05-12 | 2,990 | 3,030 | 2,970 | 2,990 | 157,000 | 280.80 |
| 1992-05-11 | 2,940 | 2,960 | 2,920 | 2,950 | 124,000 | 277.05 |
| 1992-05-08 | 2,830 | 2,900 | 2,830 | 2,900 | 127,000 | 272.35 |
| 1992-05-07 | 2,740 | 2,790 | 2,740 | 2,780 | 31,000 | 261.08 |
| 1992-05-06 | 2,700 | 2,700 | 2,660 | 2,700 | 19,000 | 253.57 |
| 1992-05-01 | 2,600 | 2,650 | 2,600 | 2,620 | 24,000 | 246.06 |
| 1992-04-30 | 2,760 | 2,760 | 2,610 | 2,610 | 39,000 | 245.12 |
| 1992-04-28 | 2,640 | 2,670 | 2,600 | 2,640 | 72,000 | 247.93 |
| 1992-04-27 | 2,660 | 2,670 | 2,620 | 2,640 | 41,000 | 247.93 |
| 1992-04-24 | 2,830 | 2,830 | 2,650 | 2,680 | 198,000 | 251.69 |
| 1992-04-23 | 2,800 | 2,840 | 2,790 | 2,790 | 120,000 | 262.02 |
| 1992-04-22 | 2,780 | 2,810 | 2,780 | 2,800 | 21,000 | 262.96 |
| 1992-04-21 | 2,820 | 2,820 | 2,750 | 2,820 | 39,000 | 264.84 |
| 1992-04-20 | 2,830 | 2,830 | 2,760 | 2,780 | 39,000 | 261.08 |
| 1992-04-17 | 2,870 | 2,870 | 2,750 | 2,750 | 25,000 | 258.26 |
| 1992-04-16 | 2,770 | 2,830 | 2,750 | 2,830 | 200,000 | 265.78 |
| 1992-04-15 | 2,760 | 2,770 | 2,750 | 2,770 | 96,000 | 260.14 |
| 1992-04-14 | 2,690 | 2,710 | 2,630 | 2,690 | 26,000 | 252.63 |
| 1992-04-13 | 2,730 | 2,730 | 2,690 | 2,710 | 13,000 | 254.51 |
| 1992-04-10 | 2,640 | 2,750 | 2,640 | 2,750 | 107,000 | 258.26 |
| 1992-04-09 | 2,600 | 2,640 | 2,600 | 2,600 | 51,000 | 244.18 |
| 1992-04-08 | 2,650 | 2,650 | 2,550 | 2,640 | 84,000 | 247.93 |
| 1992-04-07 | 2,710 | 2,750 | 2,640 | 2,650 | 18,000 | 248.87 |
| 1992-04-06 | 2,850 | 2,850 | 2,750 | 2,750 | 38,000 | 258.26 |
| 1992-04-03 | 2,820 | 2,820 | 2,720 | 2,820 | 85,000 | 264.84 |
| 1992-04-02 | 2,840 | 2,850 | 2,780 | 2,810 | 107,000 | 263.90 |
| 1992-04-01 | 2,860 | 2,860 | 2,800 | 2,860 | 62,000 | 268.60 |
| 1992-03-31 | 2,860 | 2,880 | 2,840 | 2,870 | 89,000 | 269.53 |
| 1992-03-30 | 2,840 | 2,890 | 2,840 | 2,840 | 72,000 | 266.72 |
| 1992-03-27 | 2,830 | 2,870 | 2,810 | 2,820 | 77,000 | 264.84 |
| 1992-03-26 | 2,890 | 2,890 | 2,810 | 2,830 | 63,000 | 265.78 |
| 1992-03-25 | 2,880 | 2,900 | 2,840 | 2,890 | 111,000 | 271.41 |
| 1992-03-24 | 2,850 | 2,870 | 2,830 | 2,840 | 69,000 | 266.72 |
| 1992-03-23 | 2,860 | 2,930 | 2,860 | 2,930 | 116,000 | 275.17 |
| 1992-03-19 | 2,810 | 2,860 | 2,780 | 2,860 | 111,000 | 268.60 |
| 1992-03-18 | 2,780 | 2,830 | 2,770 | 2,770 | 48,000 | 260.14 |
| 1992-03-17 | 2,790 | 2,800 | 2,750 | 2,800 | 63,000 | 262.96 |
| 1992-03-16 | 2,780 | 2,870 | 2,760 | 2,830 | 44,000 | 265.78 |
| 1992-03-13 | 2,670 | 2,780 | 2,670 | 2,780 | 216,000 | 261.08 |
| 1992-03-12 | 2,520 | 2,600 | 2,480 | 2,600 | 539,000 | 244.18 |
| 1992-03-11 | 2,600 | 2,610 | 2,500 | 2,520 | 401,000 | 236.66 |
| 1992-03-10 | 2,700 | 2,700 | 2,680 | 2,680 | 54,000 | 251.69 |
| 1992-03-09 | 2,700 | 2,700 | 2,590 | 2,700 | 52,000 | 253.57 |
| 1992-03-06 | 2,710 | 2,750 | 2,700 | 2,700 | 64,000 | 253.57 |
| 1992-03-05 | 2,840 | 2,840 | 2,700 | 2,710 | 74,000 | 254.51 |
| 1992-03-04 | 2,930 | 2,940 | 2,830 | 2,830 | 67,000 | 265.78 |
| 1992-03-03 | 3,000 | 3,000 | 2,950 | 2,960 | 26,000 | 277.99 |
| 1992-03-02 | 3,050 | 3,060 | 3,050 | 3,050 | 23,000 | 286.44 |
| 1992-02-28 | 3,100 | 3,100 | 3,080 | 3,080 | 22,000 | 289.26 |
| 1992-02-27 | 3,060 | 3,100 | 3,060 | 3,100 | 51,000 | 291.13 |
| 1992-02-26 | 3,140 | 3,140 | 3,110 | 3,110 | 21,000 | 292.07 |
| 1992-02-25 | 3,130 | 3,180 | 3,100 | 3,140 | 40,000 | 294.89 |
| 1992-02-24 | 3,130 | 3,130 | 3,100 | 3,130 | 16,000 | 293.95 |
| 1992-02-21 | 3,080 | 3,080 | 3,060 | 3,080 | 26,000 | 289.26 |
| 1992-02-20 | 3,080 | 3,080 | 3,050 | 3,050 | 58,000 | 286.44 |
| 1992-02-19 | 3,100 | 3,110 | 3,070 | 3,070 | 61,000 | 288.32 |
| 1992-02-18 | 3,120 | 3,150 | 3,090 | 3,150 | 59,000 | 295.83 |
| 1992-02-17 | 3,080 | 3,120 | 3,080 | 3,090 | 73,000 | 290.20 |
| 1992-02-14 | 3,190 | 3,200 | 3,120 | 3,120 | 135,000 | 293.01 |
| 1992-02-13 | 3,260 | 3,260 | 3,190 | 3,200 | 101,000 | 300.53 |
| 1992-02-12 | 3,300 | 3,300 | 3,260 | 3,280 | 102,000 | 308.04 |
| 1992-02-10 | 3,380 | 3,380 | 3,370 | 3,370 | 27,000 | 316.49 |
| 1992-02-07 | 3,410 | 3,410 | 3,370 | 3,410 | 55,000 | 320.25 |
| 1992-02-06 | 3,450 | 3,480 | 3,360 | 3,360 | 78,000 | 315.55 |
| 1992-02-05 | 3,500 | 3,500 | 3,430 | 3,440 | 62,000 | 323.07 |
| 1992-02-04 | 3,450 | 3,500 | 3,450 | 3,450 | 77,000 | 324.01 |
| 1992-02-03 | 3,580 | 3,620 | 3,550 | 3,600 | 75,000 | 338.09 |
| 1992-01-31 | 3,600 | 3,610 | 3,560 | 3,570 | 112,000 | 335.27 |
| 1992-01-30 | 3,600 | 3,620 | 3,550 | 3,550 | 65,000 | 333.40 |
| 1992-01-29 | 3,560 | 3,600 | 3,510 | 3,600 | 101,000 | 338.09 |
| 1992-01-28 | 3,460 | 3,500 | 3,440 | 3,500 | 38,000 | 328.70 |
| 1992-01-27 | 3,530 | 3,530 | 3,450 | 3,450 | 68,000 | 324.01 |
| 1992-01-24 | 3,590 | 3,590 | 3,470 | 3,510 | 78,000 | 329.64 |
| 1992-01-23 | 3,680 | 3,700 | 3,620 | 3,690 | 336,000 | 346.54 |
| 1992-01-22 | 3,540 | 3,640 | 3,540 | 3,640 | 192,000 | 341.85 |
| 1992-01-21 | 3,520 | 3,580 | 3,520 | 3,550 | 111,000 | 333.40 |
| 1992-01-20 | 3,530 | 3,530 | 3,460 | 3,520 | 68,000 | 330.58 |
| 1992-01-17 | 3,470 | 3,550 | 3,450 | 3,530 | 197,000 | 331.52 |
| 1992-01-16 | 3,350 | 3,480 | 3,340 | 3,480 | 126,000 | 326.82 |
| 1992-01-14 | 3,250 | 3,300 | 3,250 | 3,250 | 59,000 | 305.22 |
| 1992-01-13 | 3,250 | 3,300 | 3,230 | 3,230 | 34,000 | 303.34 |
| 1992-01-10 | 3,280 | 3,280 | 3,170 | 3,230 | 91,000 | 303.34 |
| 1992-01-09 | 3,330 | 3,330 | 3,230 | 3,250 | 20,000 | 305.22 |
| 1992-01-08 | 3,330 | 3,330 | 3,270 | 3,300 | 33,000 | 309.92 |
| 1992-01-07 | 3,330 | 3,350 | 3,330 | 3,350 | 14,000 | 314.61 |
| 1992-01-06 | 3,240 | 3,390 | 3,240 | 3,390 | 49,000 | 318.37 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
