6947 (株)図研 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 | 2,880 | 2,890 | 2,850 | 2,870 | 2,000 | 2,870 |
| 1992-12-29 | 2,810 | 2,850 | 2,780 | 2,800 | 4,900 | 2,800 |
| 1992-12-28 | 2,810 | 2,850 | 2,810 | 2,810 | 4,900 | 2,810 |
| 1992-12-25 | 2,750 | 2,900 | 2,750 | 2,850 | 6,100 | 2,850 |
| 1992-12-24 | 2,740 | 2,750 | 2,700 | 2,700 | 5,800 | 2,700 |
| 1992-12-22 | 2,760 | 2,780 | 2,720 | 2,780 | 10,800 | 2,780 |
| 1992-12-21 | 2,750 | 2,780 | 2,690 | 2,720 | 19,800 | 2,720 |
| 1992-12-18 | 2,760 | 2,840 | 2,760 | 2,780 | 10,200 | 2,780 |
| 1992-12-17 | 2,840 | 2,840 | 2,720 | 2,800 | 4,800 | 2,800 |
| 1992-12-16 | 2,920 | 2,920 | 2,770 | 2,840 | 18,700 | 2,840 |
| 1992-12-15 | 2,920 | 2,930 | 2,840 | 2,880 | 7,200 | 2,880 |
| 1992-12-14 | 3,000 | 3,040 | 2,840 | 2,960 | 12,000 | 2,960 |
| 1992-12-11 | 3,080 | 3,100 | 3,020 | 3,040 | 35,400 | 3,040 |
| 1992-12-10 | 3,030 | 3,190 | 3,000 | 3,070 | 107,200 | 3,070 |
| 1992-12-09 | 2,910 | 2,910 | 2,910 | 2,910 | 46,400 | 2,910 |
| 1992-12-08 | 2,480 | 2,510 | 2,410 | 2,510 | 13,200 | 2,510 |
| 1992-12-07 | 2,500 | 2,530 | 2,410 | 2,450 | 9,500 | 2,450 |
| 1992-12-04 | 2,450 | 2,500 | 2,450 | 2,500 | 4,600 | 2,500 |
| 1992-12-03 | 2,540 | 2,640 | 2,400 | 2,400 | 15,500 | 2,400 |
| 1992-12-02 | 2,290 | 2,590 | 2,290 | 2,540 | 22,200 | 2,540 |
| 1992-12-01 | 2,500 | 2,500 | 2,300 | 2,300 | 4,400 | 2,300 |
| 1992-11-30 | 2,540 | 2,570 | 2,500 | 2,500 | 7,200 | 2,500 |
| 1992-11-27 | 2,550 | 2,640 | 2,510 | 2,530 | 20,300 | 2,530 |
| 1992-11-26 | 2,400 | 2,480 | 2,390 | 2,470 | 9,500 | 2,470 |
| 1992-11-25 | 2,470 | 2,470 | 2,390 | 2,390 | 3,400 | 2,390 |
| 1992-11-24 | 2,440 | 2,440 | 2,400 | 2,430 | 4,700 | 2,430 |
| 1992-11-20 | 2,280 | 2,430 | 2,260 | 2,400 | 19,000 | 2,400 |
| 1992-11-19 | 2,080 | 2,240 | 2,080 | 2,240 | 46,900 | 2,240 |
| 1992-11-18 | 1,980 | 2,040 | 1,860 | 2,040 | 39,500 | 2,040 |
| 1992-11-17 | 2,100 | 2,110 | 1,950 | 1,990 | 10,100 | 1,990 |
| 1992-11-16 | 2,400 | 2,400 | 2,250 | 2,260 | 3,900 | 2,260 |
| 1992-11-13 | 2,400 | 2,400 | 2,370 | 2,400 | 9,500 | 2,400 |
| 1992-11-12 | 2,610 | 2,610 | 2,500 | 2,500 | 11,200 | 2,500 |
| 1992-11-11 | 2,600 | 2,650 | 2,600 | 2,600 | 3,100 | 2,600 |
| 1992-11-10 | 2,700 | 2,700 | 2,570 | 2,580 | 9,400 | 2,580 |
| 1992-11-09 | 2,660 | 2,760 | 2,660 | 2,760 | 1,600 | 2,760 |
| 1992-11-06 | 2,740 | 2,740 | 2,600 | 2,700 | 6,800 | 2,700 |
| 1992-11-05 | 2,680 | 2,700 | 2,680 | 2,700 | 4,500 | 2,700 |
| 1992-11-04 | 2,650 | 2,650 | 2,600 | 2,600 | 7,400 | 2,600 |
| 1992-11-02 | 2,640 | 2,660 | 2,600 | 2,640 | 2,000 | 2,640 |
| 1992-10-30 | 2,720 | 2,720 | 2,650 | 2,680 | 8,100 | 2,680 |
| 1992-10-29 | 2,800 | 2,800 | 2,730 | 2,740 | 7,700 | 2,740 |
| 1992-10-28 | 2,840 | 2,850 | 2,810 | 2,810 | 4,400 | 2,810 |
| 1992-10-27 | 2,830 | 2,850 | 2,810 | 2,850 | 6,200 | 2,850 |
| 1992-10-26 | 2,840 | 2,840 | 2,820 | 2,830 | 8,900 | 2,830 |
| 1992-10-23 | 2,860 | 2,860 | 2,810 | 2,840 | 7,000 | 2,840 |
| 1992-10-22 | 2,890 | 2,900 | 2,850 | 2,860 | 8,300 | 2,860 |
| 1992-10-21 | 2,920 | 2,940 | 2,890 | 2,900 | 10,300 | 2,900 |
| 1992-10-20 | 2,960 | 2,960 | 2,920 | 2,920 | 6,800 | 2,920 |
| 1992-10-19 | 2,930 | 2,930 | 2,920 | 2,920 | 3,600 | 2,920 |
| 1992-10-16 | 2,950 | 2,960 | 2,930 | 2,930 | 16,100 | 2,930 |
| 1992-10-15 | 2,950 | 2,960 | 2,920 | 2,950 | 12,400 | 2,950 |
| 1992-10-14 | 2,950 | 2,970 | 2,950 | 2,950 | 1,900 | 2,950 |
| 1992-10-13 | 2,950 | 2,970 | 2,950 | 2,960 | 700 | 2,960 |
| 1992-10-12 | 2,900 | 3,000 | 2,900 | 3,000 | 1,200 | 3,000 |
| 1992-10-09 | 2,960 | 2,960 | 2,950 | 2,950 | 1,600 | 2,950 |
| 1992-10-08 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 3,000 |
| 1992-10-07 | 3,000 | 3,010 | 2,990 | 3,010 | 2,100 | 3,010 |
| 1992-10-06 | 2,980 | 2,980 | 2,960 | 2,960 | 6,700 | 2,960 |
| 1992-10-05 | 2,970 | 3,000 | 2,960 | 3,000 | 2,000 | 3,000 |
| 1992-10-02 | 2,950 | 3,000 | 2,950 | 2,950 | 7,600 | 2,950 |
| 1992-10-01 | 2,950 | 2,980 | 2,950 | 2,980 | 10,300 | 2,980 |
| 1992-09-30 | 3,020 | 3,020 | 3,000 | 3,000 | 6,100 | 3,000 |
| 1992-09-29 | 3,040 | 3,080 | 3,030 | 3,030 | 3,800 | 3,030 |
| 1992-09-28 | 3,030 | 3,080 | 3,020 | 3,030 | 2,100 | 3,030 |
| 1992-09-25 | 3,180 | 3,180 | 3,020 | 3,020 | 8,000 | 3,020 |
| 1992-09-24 | 3,150 | 3,180 | 3,110 | 3,120 | 13,400 | 3,120 |
| 1992-09-22 | 3,140 | 3,160 | 3,010 | 3,150 | 7,200 | 3,150 |
| 1992-09-21 | 3,030 | 3,190 | 3,000 | 3,180 | 3,400 | 3,180 |
| 1992-09-18 | 3,010 | 3,010 | 3,000 | 3,000 | 3,200 | 3,000 |
| 1992-09-17 | 3,000 | 3,150 | 3,000 | 3,060 | 7,000 | 3,060 |
| 1992-09-16 | 3,040 | 3,050 | 3,000 | 3,000 | 4,300 | 3,000 |
| 1992-09-14 | 3,040 | 3,050 | 3,030 | 3,050 | 1,000 | 3,050 |
| 1992-09-11 | 3,050 | 3,050 | 3,040 | 3,040 | 5,700 | 3,040 |
| 1992-09-10 | 3,050 | 3,070 | 3,040 | 3,050 | 10,000 | 3,050 |
| 1992-09-09 | 3,060 | 3,070 | 3,040 | 3,040 | 16,500 | 3,040 |
| 1992-09-08 | 3,100 | 3,150 | 3,060 | 3,110 | 5,600 | 3,110 |
| 1992-09-07 | 3,290 | 3,290 | 3,130 | 3,150 | 13,000 | 3,150 |
| 1992-09-04 | 3,110 | 3,200 | 3,050 | 3,200 | 12,000 | 3,200 |
| 1992-09-03 | 3,160 | 3,200 | 3,060 | 3,100 | 16,400 | 3,100 |
| 1992-09-02 | 3,250 | 3,300 | 3,250 | 3,260 | 11,600 | 3,260 |
| 1992-09-01 | 3,260 | 3,350 | 3,260 | 3,300 | 3,600 | 3,300 |
| 1992-08-31 | 3,350 | 3,350 | 3,300 | 3,300 | 4,700 | 3,300 |
| 1992-08-28 | 3,250 | 3,350 | 3,250 | 3,350 | 9,100 | 3,350 |
| 1992-08-27 | 3,110 | 3,300 | 3,110 | 3,200 | 15,200 | 3,200 |
| 1992-08-26 | 3,100 | 3,150 | 3,090 | 3,090 | 7,600 | 3,090 |
| 1992-08-25 | 3,100 | 3,200 | 3,060 | 3,200 | 18,800 | 3,200 |
| 1992-08-24 | 3,090 | 3,200 | 3,050 | 3,200 | 15,300 | 3,200 |
| 1992-08-21 | 2,830 | 3,050 | 2,830 | 3,040 | 15,600 | 3,040 |
| 1992-08-20 | 2,560 | 2,690 | 2,560 | 2,680 | 10,700 | 2,680 |
| 1992-08-19 | 2,560 | 2,560 | 2,540 | 2,560 | 1,600 | 2,560 |
| 1992-08-18 | 2,600 | 2,600 | 2,560 | 2,560 | 1,200 | 2,560 |
| 1992-08-17 | 2,640 | 2,650 | 2,590 | 2,600 | 4,800 | 2,600 |
| 1992-08-14 | 2,560 | 2,660 | 2,560 | 2,650 | 14,600 | 2,650 |
| 1992-08-13 | 2,610 | 2,670 | 2,600 | 2,600 | 2,500 | 2,600 |
| 1992-08-12 | 2,660 | 2,690 | 2,600 | 2,650 | 5,300 | 2,650 |
| 1992-08-11 | 2,710 | 2,750 | 2,650 | 2,700 | 10,900 | 2,700 |
| 1992-08-10 | 2,800 | 2,800 | 2,650 | 2,750 | 8,100 | 2,750 |
| 1992-08-07 | 2,730 | 2,880 | 2,730 | 2,830 | 10,600 | 2,830 |
| 1992-08-06 | 2,860 | 2,890 | 2,770 | 2,770 | 11,600 | 2,770 |
| 1992-08-05 | 3,010 | 3,010 | 2,950 | 2,950 | 17,400 | 2,950 |
| 1992-08-04 | 3,150 | 3,150 | 3,090 | 3,090 | 18,400 | 3,090 |
| 1992-08-03 | 3,350 | 3,350 | 3,250 | 3,250 | 8,100 | 3,250 |
| 1992-07-31 | 3,490 | 3,490 | 3,390 | 3,400 | 11,500 | 3,400 |
| 1992-07-30 | 3,590 | 3,590 | 3,490 | 3,500 | 7,200 | 3,500 |
| 1992-07-29 | 3,610 | 3,610 | 3,550 | 3,590 | 8,900 | 3,590 |
| 1992-07-28 | 3,700 | 3,750 | 3,700 | 3,710 | 2,100 | 3,710 |
| 1992-07-27 | 3,760 | 3,840 | 3,660 | 3,660 | 14,300 | 3,660 |
| 1992-07-24 | 3,700 | 3,710 | 3,600 | 3,660 | 12,700 | 3,660 |
| 1992-07-23 | 3,800 | 3,810 | 3,710 | 3,710 | 11,900 | 3,710 |
| 1992-07-22 | 3,990 | 3,990 | 3,810 | 3,810 | 31,700 | 3,810 |
| 1992-07-21 | 3,950 | 4,000 | 3,950 | 3,970 | 5,700 | 3,970 |
| 1992-07-20 | 4,000 | 4,000 | 3,950 | 3,950 | 10,400 | 3,950 |
| 1992-07-17 | 4,010 | 4,010 | 3,950 | 3,950 | 15,700 | 3,950 |
| 1992-07-16 | 4,100 | 4,100 | 4,050 | 4,060 | 4,700 | 4,060 |
| 1992-07-15 | 4,070 | 4,100 | 4,050 | 4,100 | 6,300 | 4,100 |
| 1992-07-14 | 4,200 | 4,200 | 4,050 | 4,100 | 17,600 | 4,100 |
| 1992-07-13 | 4,150 | 4,190 | 4,150 | 4,190 | 2,600 | 4,190 |
| 1992-07-10 | 4,210 | 4,270 | 4,190 | 4,200 | 4,500 | 4,200 |
| 1992-07-09 | 4,200 | 4,220 | 4,200 | 4,220 | 2,800 | 4,220 |
| 1992-07-08 | 4,150 | 4,200 | 4,100 | 4,200 | 1,800 | 4,200 |
| 1992-07-07 | 4,270 | 4,270 | 4,150 | 4,150 | 27,700 | 4,150 |
| 1992-07-06 | 4,270 | 4,270 | 4,270 | 4,270 | 12,400 | 4,270 |
| 1992-07-03 | 4,250 | 4,290 | 4,250 | 4,270 | 6,400 | 4,270 |
| 1992-07-02 | 4,290 | 4,290 | 4,250 | 4,250 | 5,400 | 4,250 |
| 1992-07-01 | 4,260 | 4,270 | 4,250 | 4,250 | 12,100 | 4,250 |
| 1992-06-30 | 4,350 | 4,350 | 4,260 | 4,270 | 21,900 | 4,270 |
| 1992-06-29 | 4,300 | 4,300 | 4,260 | 4,280 | 14,100 | 4,280 |
| 1992-06-26 | 4,270 | 4,310 | 4,270 | 4,310 | 15,500 | 4,310 |
| 1992-06-25 | 4,310 | 4,310 | 4,270 | 4,300 | 27,000 | 4,300 |
| 1992-06-24 | 4,250 | 4,260 | 4,250 | 4,260 | 14,600 | 4,260 |
| 1992-06-23 | 4,300 | 4,350 | 4,270 | 4,300 | 30,400 | 4,300 |
| 1992-06-22 | 4,300 | 4,310 | 4,300 | 4,300 | 3,200 | 4,300 |
| 1992-06-19 | 4,260 | 4,350 | 4,260 | 4,300 | 15,800 | 4,300 |
| 1992-06-18 | 4,260 | 4,300 | 4,250 | 4,300 | 6,200 | 4,300 |
| 1992-06-17 | 4,300 | 4,350 | 4,290 | 4,320 | 26,100 | 4,320 |
| 1992-06-16 | 4,350 | 4,370 | 4,350 | 4,350 | 3,300 | 4,350 |
| 1992-06-15 | 4,380 | 4,420 | 4,380 | 4,380 | 13,500 | 4,380 |
| 1992-06-12 | 4,380 | 4,390 | 4,380 | 4,380 | 4,400 | 4,380 |
| 1992-06-11 | 4,400 | 4,400 | 4,370 | 4,370 | 13,500 | 4,370 |
| 1992-06-10 | 4,500 | 4,500 | 4,400 | 4,400 | 17,100 | 4,400 |
| 1992-06-09 | 4,400 | 4,500 | 4,400 | 4,490 | 16,900 | 4,490 |
| 1992-06-08 | 4,400 | 4,450 | 4,360 | 4,450 | 7,000 | 4,450 |
| 1992-06-05 | 4,500 | 4,500 | 4,450 | 4,450 | 13,400 | 4,450 |
| 1992-06-04 | 4,490 | 4,550 | 4,490 | 4,500 | 7,200 | 4,500 |
| 1992-06-03 | 4,500 | 4,530 | 4,490 | 4,520 | 14,200 | 4,520 |
| 1992-06-02 | 4,430 | 4,500 | 4,410 | 4,500 | 10,800 | 4,500 |
| 1992-06-01 | 4,450 | 4,540 | 4,400 | 4,480 | 7,000 | 4,480 |
| 1992-05-29 | 4,390 | 4,450 | 4,380 | 4,410 | 109,500 | 4,410 |
| 1992-05-28 | 4,350 | 4,410 | 4,350 | 4,400 | 105,500 | 4,400 |
| 1992-05-27 | 4,300 | 4,400 | 4,290 | 4,380 | 16,800 | 4,380 |
| 1992-05-26 | 4,320 | 4,350 | 4,310 | 4,330 | 9,300 | 4,330 |
| 1992-05-25 | 4,350 | 4,400 | 4,250 | 4,300 | 3,600 | 4,300 |
| 1992-05-22 | 4,400 | 4,400 | 4,300 | 4,300 | 5,100 | 4,300 |
| 1992-05-21 | 4,410 | 4,450 | 4,350 | 4,450 | 1,900 | 4,450 |
| 1992-05-20 | 4,450 | 4,470 | 4,310 | 4,310 | 7,000 | 4,310 |
| 1992-05-19 | 4,560 | 4,570 | 4,420 | 4,450 | 4,700 | 4,450 |
| 1992-05-18 | 4,300 | 4,550 | 4,300 | 4,550 | 10,700 | 4,550 |
| 1992-05-15 | 4,460 | 4,460 | 4,300 | 4,300 | 4,400 | 4,300 |
| 1992-05-14 | 4,610 | 4,610 | 4,410 | 4,410 | 15,700 | 4,410 |
| 1992-05-13 | 4,700 | 4,700 | 4,540 | 4,590 | 9,600 | 4,590 |
| 1992-05-12 | 4,670 | 4,800 | 4,600 | 4,670 | 22,400 | 4,670 |
| 1992-05-11 | 4,510 | 4,700 | 4,510 | 4,670 | 11,800 | 4,670 |
| 1992-05-08 | 4,400 | 4,560 | 4,310 | 4,560 | 32,000 | 4,560 |
| 1992-05-07 | 4,250 | 4,400 | 4,250 | 4,400 | 22,700 | 4,400 |
| 1992-05-06 | 4,210 | 4,250 | 4,210 | 4,250 | 7,300 | 4,250 |
| 1992-05-01 | 4,100 | 4,220 | 4,070 | 4,200 | 24,300 | 4,200 |
| 1992-04-30 | 4,100 | 4,100 | 4,070 | 4,100 | 6,500 | 4,100 |
| 1992-04-28 | 4,100 | 4,100 | 4,050 | 4,090 | 8,400 | 4,090 |
| 1992-04-27 | 4,150 | 4,150 | 4,050 | 4,090 | 5,100 | 4,090 |
| 1992-04-24 | 4,200 | 4,200 | 4,100 | 4,100 | 15,400 | 4,100 |
| 1992-04-23 | 4,150 | 4,250 | 4,150 | 4,150 | 10,300 | 4,150 |
| 1992-04-22 | 4,100 | 4,150 | 4,050 | 4,150 | 22,500 | 4,150 |
| 1992-04-21 | 4,200 | 4,200 | 4,100 | 4,100 | 9,400 | 4,100 |
| 1992-04-20 | 4,450 | 4,450 | 4,200 | 4,200 | 3,200 | 4,200 |
| 1992-04-17 | 4,400 | 4,450 | 4,400 | 4,400 | 30,100 | 4,400 |
| 1992-04-16 | 4,300 | 4,400 | 4,250 | 4,400 | 7,100 | 4,400 |
| 1992-04-15 | 4,080 | 4,250 | 4,080 | 4,250 | 17,700 | 4,250 |
| 1992-04-14 | 4,050 | 4,050 | 4,000 | 4,050 | 4,600 | 4,050 |
| 1992-04-13 | 4,100 | 4,100 | 4,030 | 4,050 | 11,200 | 4,050 |
| 1992-04-10 | 4,000 | 4,040 | 4,000 | 4,000 | 7,500 | 4,000 |
| 1992-04-09 | 3,950 | 4,000 | 3,860 | 3,860 | 17,100 | 3,860 |
| 1992-04-08 | 4,010 | 4,010 | 3,800 | 3,920 | 11,600 | 3,920 |
| 1992-04-07 | 4,100 | 4,100 | 4,050 | 4,050 | 7,700 | 4,050 |
| 1992-04-06 | 4,050 | 4,150 | 4,000 | 4,150 | 3,400 | 4,150 |
| 1992-04-03 | 4,050 | 4,100 | 4,050 | 4,050 | 2,200 | 4,050 |
| 1992-04-02 | 4,100 | 4,150 | 4,000 | 4,000 | 8,400 | 4,000 |
| 1992-04-01 | 4,100 | 4,100 | 4,100 | 4,100 | 7,300 | 4,100 |
| 1992-03-31 | 4,220 | 4,430 | 4,220 | 4,350 | 2,000 | 4,350 |
| 1992-03-30 | 4,300 | 4,310 | 4,200 | 4,210 | 4,700 | 4,210 |
| 1992-03-27 | 4,200 | 4,220 | 4,200 | 4,220 | 7,400 | 4,220 |
| 1992-03-26 | 4,540 | 4,550 | 4,500 | 4,500 | 7,100 | 4,500 |
| 1992-03-25 | 5,090 | 5,150 | 5,000 | 5,150 | 35,900 | 4,681.82 |
| 1992-03-24 | 5,100 | 5,150 | 5,050 | 5,100 | 21,000 | 4,636.36 |
| 1992-03-23 | 5,250 | 5,290 | 5,100 | 5,100 | 167,000 | 4,636.36 |
| 1992-03-19 | 5,100 | 5,210 | 5,000 | 5,200 | 28,100 | 4,727.27 |
| 1992-03-18 | 5,100 | 5,110 | 4,980 | 5,050 | 21,600 | 4,590.91 |
| 1992-03-17 | 5,050 | 5,100 | 4,950 | 5,100 | 25,700 | 4,636.36 |
| 1992-03-16 | 5,150 | 5,150 | 5,000 | 5,100 | 29,300 | 4,636.36 |
| 1992-03-13 | 5,150 | 5,250 | 5,050 | 5,150 | 45,300 | 4,681.82 |
| 1992-03-12 | 5,200 | 5,200 | 5,100 | 5,100 | 13,600 | 4,636.36 |
| 1992-03-11 | 5,340 | 5,350 | 5,200 | 5,290 | 27,700 | 4,809.09 |
| 1992-03-10 | 5,400 | 5,450 | 5,310 | 5,350 | 11,600 | 4,863.64 |
| 1992-03-09 | 5,750 | 5,760 | 5,400 | 5,400 | 41,900 | 4,909.09 |
| 1992-02-27 | 5,600 | 5,680 | 5,550 | 5,650 | 57,000 | 5,136.36 |
| 1992-02-26 | 5,320 | 5,500 | 5,320 | 5,500 | 23,000 | 5,000 |
| 1992-02-25 | 5,150 | 5,300 | 5,150 | 5,270 | 7,000 | 4,790.91 |
| 1992-02-24 | 5,110 | 5,190 | 5,100 | 5,190 | 9,000 | 4,718.18 |
| 1992-02-21 | 5,180 | 5,180 | 5,100 | 5,100 | 15,000 | 4,636.36 |
| 1992-02-20 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 4,727.27 |
| 1992-02-19 | 5,280 | 5,290 | 5,200 | 5,200 | 7,000 | 4,727.27 |
| 1992-02-18 | 5,290 | 5,340 | 5,280 | 5,280 | 8,000 | 4,800 |
| 1992-02-17 | 5,250 | 5,350 | 5,200 | 5,240 | 18,000 | 4,763.64 |
| 1992-02-14 | 5,210 | 5,410 | 5,210 | 5,350 | 22,000 | 4,863.64 |
| 1992-02-13 | 5,140 | 5,210 | 5,130 | 5,210 | 13,000 | 4,736.36 |
| 1992-02-12 | 5,100 | 5,150 | 5,060 | 5,150 | 21,000 | 4,681.82 |
| 1992-02-10 | 5,290 | 5,290 | 5,190 | 5,200 | 13,000 | 4,727.27 |
| 1992-02-07 | 5,580 | 5,580 | 5,350 | 5,350 | 26,000 | 4,863.64 |
| 1992-02-06 | 5,530 | 5,650 | 5,450 | 5,650 | 132,000 | 5,136.36 |
| 1992-02-05 | 5,110 | 5,540 | 5,110 | 5,530 | 76,000 | 5,027.27 |
| 1992-02-04 | 5,010 | 5,110 | 5,000 | 5,090 | 30,000 | 4,627.27 |
| 1992-02-03 | 5,150 | 5,150 | 5,010 | 5,010 | 18,000 | 4,554.55 |
| 1992-01-31 | 5,000 | 5,150 | 5,000 | 5,150 | 72,000 | 4,681.82 |
| 1992-01-30 | 4,760 | 4,760 | 4,760 | 4,760 | 23,000 | 4,327.27 |
| 1992-01-29 | 4,360 | 4,490 | 4,360 | 4,490 | 25,000 | 4,081.82 |
| 1992-01-28 | 4,310 | 4,350 | 4,310 | 4,350 | 13,000 | 3,954.55 |
| 1992-01-27 | 4,280 | 4,350 | 4,280 | 4,310 | 16,000 | 3,918.18 |
| 1992-01-24 | 4,190 | 4,280 | 4,150 | 4,280 | 9,000 | 3,890.91 |
| 1992-01-23 | 4,030 | 4,200 | 4,030 | 4,190 | 20,000 | 3,809.09 |
| 1992-01-22 | 4,000 | 4,050 | 4,000 | 4,010 | 115,000 | 3,645.45 |
| 1992-01-21 | 4,000 | 4,100 | 4,000 | 4,010 | 115,000 | 3,645.45 |
| 1992-01-20 | 4,000 | 4,050 | 4,000 | 4,000 | 9,000 | 3,636.36 |
| 1992-01-17 | 3,960 | 4,000 | 3,950 | 4,000 | 12,000 | 3,636.36 |
| 1992-01-16 | 3,860 | 3,950 | 3,850 | 3,950 | 4,000 | 3,590.91 |
| 1992-01-14 | 3,860 | 3,860 | 3,850 | 3,850 | 2,000 | 3,500 |
| 1992-01-13 | 3,850 | 3,850 | 3,850 | 3,850 | 6,000 | 3,500 |
| 1992-01-10 | 3,950 | 3,950 | 3,900 | 3,910 | 7,000 | 3,554.55 |
| 1992-01-09 | 3,900 | 4,000 | 3,900 | 4,000 | 10,000 | 3,636.36 |
| 1992-01-08 | 4,090 | 4,090 | 3,950 | 3,950 | 13,000 | 3,590.91 |
| 1992-01-07 | 4,110 | 4,120 | 4,110 | 4,110 | 8,000 | 3,736.36 |
| 1992-01-06 | 4,110 | 4,110 | 4,100 | 4,100 | 7,000 | 3,727.27 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
