6954 ファナック(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 | 3,500 | 3,530 | 3,490 | 3,500 | 172,300 | 700 |
| 1992-12-29 | 3,440 | 3,520 | 3,440 | 3,500 | 66,300 | 700 |
| 1992-12-28 | 3,550 | 3,550 | 3,440 | 3,440 | 84,900 | 688 |
| 1992-12-25 | 3,500 | 3,540 | 3,500 | 3,510 | 231,800 | 702 |
| 1992-12-24 | 3,550 | 3,580 | 3,520 | 3,540 | 274,400 | 708 |
| 1992-12-22 | 3,550 | 3,600 | 3,530 | 3,590 | 301,100 | 718 |
| 1992-12-21 | 3,570 | 3,590 | 3,530 | 3,590 | 193,000 | 718 |
| 1992-12-18 | 3,500 | 3,580 | 3,500 | 3,560 | 406,900 | 712 |
| 1992-12-17 | 3,410 | 3,500 | 3,410 | 3,470 | 169,100 | 694 |
| 1992-12-16 | 3,510 | 3,540 | 3,450 | 3,460 | 144,100 | 692 |
| 1992-12-15 | 3,520 | 3,520 | 3,480 | 3,510 | 176,100 | 702 |
| 1992-12-14 | 3,510 | 3,510 | 3,490 | 3,510 | 191,500 | 702 |
| 1992-12-11 | 3,510 | 3,540 | 3,480 | 3,510 | 323,600 | 702 |
| 1992-12-10 | 3,500 | 3,530 | 3,480 | 3,530 | 476,600 | 706 |
| 1992-12-09 | 3,360 | 3,460 | 3,360 | 3,420 | 302,900 | 684 |
| 1992-12-08 | 3,320 | 3,350 | 3,310 | 3,340 | 201,600 | 668 |
| 1992-12-07 | 3,340 | 3,350 | 3,310 | 3,330 | 163,200 | 666 |
| 1992-12-04 | 3,420 | 3,440 | 3,350 | 3,350 | 483,200 | 670 |
| 1992-12-03 | 3,410 | 3,510 | 3,410 | 3,440 | 722,700 | 688 |
| 1992-12-02 | 3,260 | 3,460 | 3,250 | 3,410 | 637,800 | 682 |
| 1992-12-01 | 3,320 | 3,380 | 3,260 | 3,260 | 374,800 | 652 |
| 1992-11-30 | 3,280 | 3,290 | 3,220 | 3,280 | 209,200 | 656 |
| 1992-11-27 | 3,160 | 3,260 | 3,130 | 3,230 | 254,000 | 646 |
| 1992-11-26 | 3,010 | 3,140 | 3,000 | 3,110 | 361,900 | 622 |
| 1992-11-25 | 2,990 | 2,990 | 2,930 | 2,980 | 216,000 | 596 |
| 1992-11-24 | 2,980 | 3,020 | 2,970 | 2,990 | 217,800 | 598 |
| 1992-11-20 | 3,050 | 3,060 | 2,970 | 2,970 | 318,400 | 594 |
| 1992-11-19 | 3,120 | 3,130 | 3,000 | 3,060 | 103,500 | 612 |
| 1992-11-18 | 2,950 | 3,150 | 2,930 | 3,110 | 269,300 | 622 |
| 1992-11-17 | 2,910 | 2,950 | 2,880 | 2,950 | 156,000 | 590 |
| 1992-11-16 | 2,960 | 2,960 | 2,920 | 2,930 | 61,500 | 586 |
| 1992-11-13 | 2,960 | 3,000 | 2,950 | 2,990 | 106,000 | 598 |
| 1992-11-12 | 2,960 | 2,990 | 2,950 | 2,990 | 96,100 | 598 |
| 1992-11-11 | 2,970 | 3,000 | 2,970 | 2,980 | 50,900 | 596 |
| 1992-11-10 | 2,930 | 3,000 | 2,930 | 3,000 | 151,100 | 600 |
| 1992-11-09 | 2,990 | 2,990 | 2,920 | 2,920 | 169,400 | 584 |
| 1992-11-06 | 3,030 | 3,030 | 3,000 | 3,000 | 204,900 | 600 |
| 1992-11-05 | 3,060 | 3,070 | 3,040 | 3,040 | 112,500 | 608 |
| 1992-11-04 | 3,080 | 3,100 | 3,040 | 3,090 | 91,100 | 618 |
| 1992-11-02 | 3,100 | 3,100 | 3,070 | 3,090 | 111,100 | 618 |
| 1992-10-30 | 3,140 | 3,150 | 3,100 | 3,100 | 212,000 | 620 |
| 1992-10-29 | 3,140 | 3,160 | 3,130 | 3,150 | 113,400 | 630 |
| 1992-10-28 | 3,180 | 3,180 | 3,140 | 3,170 | 62,500 | 634 |
| 1992-10-27 | 3,150 | 3,180 | 3,130 | 3,180 | 35,800 | 636 |
| 1992-10-26 | 3,190 | 3,190 | 3,160 | 3,180 | 57,400 | 636 |
| 1992-10-23 | 3,160 | 3,190 | 3,140 | 3,190 | 80,200 | 638 |
| 1992-10-22 | 3,170 | 3,170 | 3,110 | 3,130 | 101,200 | 626 |
| 1992-10-21 | 3,150 | 3,170 | 3,110 | 3,170 | 87,900 | 634 |
| 1992-10-20 | 3,140 | 3,170 | 3,090 | 3,170 | 109,200 | 634 |
| 1992-10-19 | 3,220 | 3,220 | 3,100 | 3,140 | 70,400 | 628 |
| 1992-10-16 | 3,250 | 3,260 | 3,220 | 3,220 | 136,800 | 644 |
| 1992-10-15 | 3,240 | 3,250 | 3,180 | 3,250 | 101,000 | 650 |
| 1992-10-14 | 3,220 | 3,240 | 3,160 | 3,240 | 128,500 | 648 |
| 1992-10-13 | 3,150 | 3,210 | 3,150 | 3,210 | 116,700 | 642 |
| 1992-10-12 | 3,190 | 3,200 | 3,120 | 3,150 | 91,100 | 630 |
| 1992-10-09 | 3,190 | 3,190 | 3,160 | 3,190 | 65,100 | 638 |
| 1992-10-08 | 3,200 | 3,200 | 3,130 | 3,200 | 84,200 | 640 |
| 1992-10-07 | 3,140 | 3,160 | 3,110 | 3,110 | 84,700 | 622 |
| 1992-10-06 | 3,070 | 3,120 | 3,040 | 3,110 | 174,700 | 622 |
| 1992-10-05 | 3,040 | 3,070 | 3,000 | 3,070 | 92,000 | 614 |
| 1992-10-02 | 3,040 | 3,070 | 3,010 | 3,040 | 112,200 | 608 |
| 1992-10-01 | 3,110 | 3,110 | 2,980 | 3,040 | 204,500 | 608 |
| 1992-09-30 | 3,100 | 3,100 | 2,960 | 3,010 | 227,800 | 602 |
| 1992-09-29 | 3,150 | 3,150 | 3,050 | 3,090 | 203,500 | 618 |
| 1992-09-28 | 3,170 | 3,180 | 3,150 | 3,150 | 143,500 | 630 |
| 1992-09-25 | 3,200 | 3,250 | 3,160 | 3,180 | 215,600 | 636 |
| 1992-09-24 | 3,300 | 3,300 | 3,250 | 3,250 | 247,000 | 650 |
| 1992-09-22 | 3,350 | 3,360 | 3,320 | 3,350 | 308,100 | 670 |
| 1992-09-21 | 3,410 | 3,440 | 3,400 | 3,400 | 260,600 | 680 |
| 1992-09-18 | 3,490 | 3,500 | 3,410 | 3,500 | 171,600 | 700 |
| 1992-09-17 | 3,500 | 3,510 | 3,450 | 3,510 | 325,500 | 702 |
| 1992-09-16 | 3,520 | 3,560 | 3,480 | 3,520 | 495,100 | 704 |
| 1992-09-14 | 3,410 | 3,520 | 3,400 | 3,470 | 152,000 | 694 |
| 1992-09-11 | 3,460 | 3,530 | 3,430 | 3,450 | 187,200 | 690 |
| 1992-09-10 | 3,470 | 3,550 | 3,410 | 3,450 | 328,100 | 690 |
| 1992-09-09 | 3,450 | 3,480 | 3,400 | 3,450 | 162,600 | 690 |
| 1992-09-08 | 3,480 | 3,510 | 3,450 | 3,490 | 104,600 | 698 |
| 1992-09-07 | 3,530 | 3,570 | 3,500 | 3,560 | 116,400 | 712 |
| 1992-09-04 | 3,580 | 3,610 | 3,510 | 3,580 | 175,800 | 716 |
| 1992-09-03 | 3,450 | 3,570 | 3,400 | 3,540 | 229,000 | 708 |
| 1992-09-02 | 3,410 | 3,450 | 3,390 | 3,450 | 130,200 | 690 |
| 1992-09-01 | 3,630 | 3,650 | 3,450 | 3,510 | 196,400 | 702 |
| 1992-08-31 | 3,530 | 3,640 | 3,530 | 3,630 | 187,500 | 726 |
| 1992-08-28 | 3,440 | 3,660 | 3,440 | 3,630 | 358,000 | 726 |
| 1992-08-27 | 3,390 | 3,570 | 3,380 | 3,390 | 191,100 | 678 |
| 1992-08-26 | 3,350 | 3,390 | 3,250 | 3,380 | 113,200 | 676 |
| 1992-08-25 | 3,450 | 3,450 | 3,320 | 3,390 | 227,200 | 678 |
| 1992-08-24 | 3,450 | 3,640 | 3,400 | 3,400 | 497,300 | 680 |
| 1992-08-21 | 3,090 | 3,400 | 3,050 | 3,400 | 271,000 | 680 |
| 1992-08-20 | 2,850 | 3,060 | 2,820 | 3,040 | 424,300 | 608 |
| 1992-08-19 | 2,910 | 2,910 | 2,700 | 2,860 | 583,100 | 572 |
| 1992-08-18 | 3,010 | 3,010 | 2,900 | 2,950 | 209,500 | 590 |
| 1992-08-17 | 3,010 | 3,090 | 3,000 | 3,010 | 143,000 | 602 |
| 1992-08-14 | 2,910 | 3,000 | 2,900 | 3,000 | 252,900 | 600 |
| 1992-08-13 | 2,950 | 3,050 | 2,870 | 2,950 | 403,000 | 590 |
| 1992-08-12 | 3,000 | 3,040 | 2,850 | 2,870 | 492,400 | 574 |
| 1992-08-11 | 3,200 | 3,230 | 3,070 | 3,070 | 273,500 | 614 |
| 1992-08-10 | 3,250 | 3,280 | 3,190 | 3,230 | 215,700 | 646 |
| 1992-08-07 | 3,490 | 3,490 | 3,340 | 3,340 | 168,100 | 668 |
| 1992-08-06 | 3,560 | 3,580 | 3,470 | 3,500 | 179,000 | 700 |
| 1992-08-05 | 3,550 | 3,590 | 3,530 | 3,580 | 207,300 | 716 |
| 1992-08-04 | 3,400 | 3,520 | 3,400 | 3,500 | 172,300 | 700 |
| 1992-08-03 | 3,390 | 3,480 | 3,370 | 3,400 | 157,300 | 680 |
| 1992-07-31 | 3,260 | 3,440 | 3,260 | 3,340 | 258,100 | 668 |
| 1992-07-30 | 3,220 | 3,280 | 3,200 | 3,240 | 228,000 | 648 |
| 1992-07-29 | 3,380 | 3,400 | 3,200 | 3,200 | 279,300 | 640 |
| 1992-07-28 | 3,340 | 3,370 | 3,280 | 3,300 | 303,700 | 660 |
| 1992-07-27 | 3,620 | 3,650 | 3,310 | 3,310 | 275,700 | 662 |
| 1992-07-24 | 3,590 | 3,590 | 3,500 | 3,570 | 256,500 | 714 |
| 1992-07-23 | 3,600 | 3,750 | 3,490 | 3,660 | 446,100 | 732 |
| 1992-07-22 | 3,840 | 3,840 | 3,610 | 3,620 | 523,800 | 724 |
| 1992-07-21 | 3,830 | 3,900 | 3,800 | 3,840 | 200,100 | 768 |
| 1992-07-20 | 3,850 | 3,910 | 3,840 | 3,840 | 120,900 | 768 |
| 1992-07-17 | 3,920 | 3,940 | 3,880 | 3,940 | 135,500 | 788 |
| 1992-07-16 | 4,000 | 4,010 | 3,910 | 3,950 | 144,000 | 790 |
| 1992-07-15 | 4,010 | 4,080 | 4,000 | 4,040 | 83,900 | 808 |
| 1992-07-14 | 4,020 | 4,040 | 3,980 | 4,010 | 83,100 | 802 |
| 1992-07-13 | 3,990 | 4,040 | 3,960 | 4,030 | 76,500 | 806 |
| 1992-07-10 | 4,030 | 4,060 | 3,950 | 3,980 | 87,800 | 796 |
| 1992-07-09 | 4,000 | 4,100 | 4,000 | 4,000 | 92,900 | 800 |
| 1992-07-08 | 4,010 | 4,050 | 3,930 | 4,000 | 150,700 | 800 |
| 1992-07-07 | 4,100 | 4,110 | 4,050 | 4,060 | 84,400 | 812 |
| 1992-07-06 | 4,070 | 4,120 | 4,060 | 4,120 | 81,500 | 824 |
| 1992-07-03 | 4,030 | 4,090 | 3,960 | 4,080 | 123,400 | 816 |
| 1992-07-02 | 3,990 | 4,100 | 3,930 | 4,030 | 196,000 | 806 |
| 1992-07-01 | 3,880 | 3,960 | 3,840 | 3,900 | 113,700 | 780 |
| 1992-06-30 | 3,820 | 3,890 | 3,800 | 3,830 | 120,000 | 766 |
| 1992-06-29 | 3,870 | 3,910 | 3,770 | 3,790 | 431,400 | 758 |
| 1992-06-26 | 4,010 | 4,010 | 3,910 | 3,910 | 254,600 | 782 |
| 1992-06-25 | 4,020 | 4,060 | 3,860 | 3,960 | 388,200 | 792 |
| 1992-06-24 | 4,030 | 4,080 | 4,020 | 4,030 | 136,600 | 806 |
| 1992-06-23 | 4,000 | 4,040 | 3,980 | 4,010 | 226,400 | 802 |
| 1992-06-22 | 4,070 | 4,100 | 4,030 | 4,040 | 110,900 | 808 |
| 1992-06-19 | 4,040 | 4,090 | 4,020 | 4,050 | 200,300 | 810 |
| 1992-06-18 | 4,050 | 4,050 | 4,000 | 4,000 | 298,900 | 800 |
| 1992-06-17 | 4,180 | 4,180 | 4,070 | 4,110 | 181,200 | 822 |
| 1992-06-16 | 4,180 | 4,180 | 4,120 | 4,180 | 118,600 | 836 |
| 1992-06-15 | 4,150 | 4,190 | 4,150 | 4,160 | 82,400 | 832 |
| 1992-06-12 | 4,280 | 4,280 | 4,150 | 4,200 | 163,200 | 840 |
| 1992-06-11 | 4,230 | 4,260 | 4,180 | 4,230 | 111,600 | 846 |
| 1992-06-10 | 4,180 | 4,190 | 4,150 | 4,180 | 247,200 | 836 |
| 1992-06-09 | 4,140 | 4,190 | 4,140 | 4,180 | 138,900 | 836 |
| 1992-06-08 | 4,190 | 4,190 | 4,120 | 4,140 | 141,800 | 828 |
| 1992-06-05 | 4,160 | 4,160 | 4,120 | 4,150 | 304,900 | 830 |
| 1992-06-04 | 4,280 | 4,280 | 4,240 | 4,260 | 284,600 | 852 |
| 1992-06-03 | 4,330 | 4,360 | 4,290 | 4,310 | 490,300 | 862 |
| 1992-06-02 | 4,270 | 4,300 | 4,270 | 4,290 | 112,800 | 858 |
| 1992-06-01 | 4,260 | 4,300 | 4,260 | 4,270 | 127,400 | 854 |
| 1992-05-29 | 4,260 | 4,290 | 4,260 | 4,260 | 251,100 | 852 |
| 1992-05-28 | 4,290 | 4,320 | 4,260 | 4,270 | 214,000 | 854 |
| 1992-05-27 | 4,350 | 4,350 | 4,250 | 4,270 | 523,300 | 854 |
| 1992-05-26 | 4,300 | 4,330 | 4,280 | 4,330 | 165,800 | 866 |
| 1992-05-25 | 4,310 | 4,360 | 4,260 | 4,280 | 634,400 | 856 |
| 1992-05-22 | 4,450 | 4,450 | 4,300 | 4,390 | 726,800 | 878 |
| 1992-05-21 | 4,590 | 4,650 | 4,550 | 4,600 | 170,900 | 920 |
| 1992-05-20 | 4,530 | 4,620 | 4,530 | 4,570 | 204,700 | 914 |
| 1992-05-19 | 4,500 | 4,570 | 4,470 | 4,570 | 210,800 | 914 |
| 1992-05-18 | 4,540 | 4,560 | 4,460 | 4,470 | 151,700 | 894 |
| 1992-05-15 | 4,570 | 4,570 | 4,500 | 4,520 | 339,100 | 904 |
| 1992-05-14 | 4,570 | 4,600 | 4,520 | 4,540 | 418,400 | 908 |
| 1992-05-13 | 4,600 | 4,630 | 4,550 | 4,580 | 441,000 | 916 |
| 1992-05-12 | 4,750 | 4,750 | 4,640 | 4,650 | 287,700 | 930 |
| 1992-05-11 | 4,770 | 4,800 | 4,700 | 4,720 | 277,100 | 944 |
| 1992-05-08 | 4,560 | 4,830 | 4,560 | 4,800 | 1,205,400 | 960 |
| 1992-05-07 | 4,590 | 4,610 | 4,530 | 4,600 | 400,600 | 920 |
| 1992-05-06 | 4,500 | 4,580 | 4,500 | 4,560 | 141,400 | 912 |
| 1992-05-01 | 4,480 | 4,540 | 4,470 | 4,480 | 230,400 | 896 |
| 1992-04-30 | 4,590 | 4,590 | 4,460 | 4,490 | 282,500 | 898 |
| 1992-04-28 | 4,560 | 4,640 | 4,550 | 4,580 | 387,000 | 916 |
| 1992-04-27 | 4,580 | 4,600 | 4,560 | 4,560 | 211,200 | 912 |
| 1992-04-24 | 4,600 | 4,610 | 4,530 | 4,560 | 290,400 | 912 |
| 1992-04-23 | 4,550 | 4,600 | 4,510 | 4,600 | 526,600 | 920 |
| 1992-04-22 | 4,460 | 4,500 | 4,430 | 4,500 | 372,700 | 900 |
| 1992-04-21 | 4,400 | 4,550 | 4,390 | 4,460 | 270,800 | 892 |
| 1992-04-20 | 4,580 | 4,580 | 4,410 | 4,420 | 320,900 | 884 |
| 1992-04-17 | 4,600 | 4,630 | 4,580 | 4,580 | 354,500 | 916 |
| 1992-04-16 | 4,540 | 4,660 | 4,520 | 4,650 | 1,280,300 | 930 |
| 1992-04-15 | 4,550 | 4,570 | 4,490 | 4,490 | 892,300 | 898 |
| 1992-04-14 | 4,390 | 4,470 | 4,330 | 4,450 | 570,300 | 890 |
| 1992-04-13 | 4,460 | 4,470 | 4,320 | 4,340 | 576,800 | 868 |
| 1992-04-10 | 4,340 | 4,480 | 4,340 | 4,410 | 1,066,100 | 882 |
| 1992-04-09 | 4,250 | 4,360 | 4,240 | 4,290 | 448,000 | 858 |
| 1992-04-08 | 4,190 | 4,260 | 4,180 | 4,250 | 470,700 | 850 |
| 1992-04-07 | 4,420 | 4,430 | 4,240 | 4,290 | 519,500 | 858 |
| 1992-04-06 | 4,450 | 4,450 | 4,360 | 4,380 | 883,300 | 876 |
| 1992-04-03 | 4,310 | 4,450 | 4,190 | 4,450 | 1,076,400 | 890 |
| 1992-04-02 | 4,150 | 4,250 | 4,070 | 4,250 | 565,100 | 850 |
| 1992-04-01 | 4,230 | 4,260 | 4,080 | 4,100 | 559,000 | 820 |
| 1992-03-31 | 4,310 | 4,370 | 4,220 | 4,220 | 632,700 | 844 |
| 1992-03-30 | 4,150 | 4,290 | 4,130 | 4,290 | 360,600 | 858 |
| 1992-03-27 | 4,130 | 4,180 | 4,110 | 4,130 | 266,500 | 826 |
| 1992-03-26 | 4,120 | 4,240 | 4,080 | 4,080 | 244,100 | 816 |
| 1992-03-25 | 4,030 | 4,090 | 4,010 | 4,050 | 179,900 | 810 |
| 1992-03-24 | 4,080 | 4,120 | 4,010 | 4,010 | 134,300 | 802 |
| 1992-03-23 | 4,110 | 4,150 | 4,110 | 4,130 | 334,400 | 826 |
| 1992-03-19 | 3,950 | 4,060 | 3,950 | 4,040 | 545,300 | 808 |
| 1992-03-18 | 3,910 | 3,960 | 3,890 | 3,940 | 503,300 | 788 |
| 1992-03-17 | 3,990 | 4,040 | 3,950 | 3,950 | 181,700 | 790 |
| 1992-03-16 | 4,000 | 4,070 | 4,000 | 4,000 | 193,500 | 800 |
| 1992-03-13 | 4,070 | 4,070 | 3,960 | 4,040 | 300,800 | 808 |
| 1992-03-12 | 3,930 | 4,050 | 3,930 | 3,970 | 290,500 | 794 |
| 1992-03-11 | 4,120 | 4,120 | 4,020 | 4,020 | 176,000 | 804 |
| 1992-03-10 | 4,100 | 4,110 | 4,080 | 4,100 | 152,900 | 820 |
| 1992-03-09 | 4,110 | 4,120 | 4,090 | 4,100 | 153,500 | 820 |
| 1992-03-06 | 4,150 | 4,180 | 4,100 | 4,100 | 135,100 | 820 |
| 1992-03-05 | 4,190 | 4,200 | 4,160 | 4,190 | 173,500 | 838 |
| 1992-03-04 | 4,200 | 4,210 | 4,170 | 4,200 | 121,800 | 840 |
| 1992-03-03 | 4,220 | 4,240 | 4,190 | 4,220 | 143,200 | 844 |
| 1992-03-02 | 4,230 | 4,250 | 4,200 | 4,220 | 183,300 | 844 |
| 1992-02-28 | 4,230 | 4,230 | 4,190 | 4,220 | 96,900 | 844 |
| 1992-02-27 | 4,210 | 4,210 | 4,170 | 4,210 | 257,200 | 842 |
| 1992-02-26 | 4,170 | 4,170 | 4,100 | 4,110 | 300,100 | 822 |
| 1992-02-25 | 4,160 | 4,220 | 4,160 | 4,170 | 110,200 | 834 |
| 1992-02-24 | 4,240 | 4,250 | 4,170 | 4,170 | 192,300 | 834 |
| 1992-02-21 | 4,260 | 4,260 | 4,190 | 4,240 | 230,100 | 848 |
| 1992-02-20 | 4,200 | 4,260 | 4,180 | 4,210 | 233,900 | 842 |
| 1992-02-19 | 4,200 | 4,240 | 4,190 | 4,210 | 158,800 | 842 |
| 1992-02-18 | 4,280 | 4,280 | 4,240 | 4,260 | 204,100 | 852 |
| 1992-02-17 | 4,310 | 4,340 | 4,290 | 4,300 | 380,900 | 860 |
| 1992-02-14 | 4,310 | 4,350 | 4,300 | 4,300 | 184,300 | 860 |
| 1992-02-13 | 4,400 | 4,430 | 4,350 | 4,360 | 140,700 | 872 |
| 1992-02-12 | 4,390 | 4,400 | 4,380 | 4,390 | 121,100 | 878 |
| 1992-02-10 | 4,400 | 4,420 | 4,320 | 4,420 | 150,500 | 884 |
| 1992-02-07 | 4,450 | 4,450 | 4,380 | 4,400 | 227,700 | 880 |
| 1992-02-06 | 4,480 | 4,490 | 4,390 | 4,450 | 256,500 | 890 |
| 1992-02-05 | 4,500 | 4,530 | 4,440 | 4,470 | 401,400 | 894 |
| 1992-02-04 | 4,400 | 4,520 | 4,370 | 4,510 | 670,500 | 902 |
| 1992-02-03 | 4,430 | 4,440 | 4,370 | 4,410 | 400,200 | 882 |
| 1992-01-31 | 4,350 | 4,440 | 4,330 | 4,400 | 565,700 | 880 |
| 1992-01-30 | 4,200 | 4,350 | 4,200 | 4,350 | 428,800 | 870 |
| 1992-01-29 | 4,300 | 4,300 | 4,150 | 4,150 | 370,900 | 830 |
| 1992-01-28 | 4,230 | 4,270 | 4,230 | 4,270 | 188,000 | 854 |
| 1992-01-27 | 4,250 | 4,280 | 4,210 | 4,210 | 315,500 | 842 |
| 1992-01-24 | 4,300 | 4,300 | 4,150 | 4,210 | 240,800 | 842 |
| 1992-01-23 | 4,320 | 4,360 | 4,290 | 4,350 | 513,200 | 870 |
| 1992-01-22 | 4,120 | 4,300 | 4,120 | 4,290 | 666,500 | 858 |
| 1992-01-21 | 4,040 | 4,120 | 4,040 | 4,120 | 203,600 | 824 |
| 1992-01-20 | 4,150 | 4,150 | 4,090 | 4,090 | 202,500 | 818 |
| 1992-01-17 | 4,120 | 4,200 | 4,080 | 4,120 | 223,300 | 824 |
| 1992-01-16 | 4,190 | 4,200 | 4,140 | 4,150 | 134,500 | 830 |
| 1992-01-14 | 4,060 | 4,100 | 4,030 | 4,100 | 131,800 | 820 |
| 1992-01-13 | 4,050 | 4,050 | 4,000 | 4,010 | 84,700 | 802 |
| 1992-01-10 | 4,010 | 4,040 | 3,980 | 4,040 | 147,200 | 808 |
| 1992-01-09 | 4,030 | 4,070 | 4,000 | 4,050 | 168,700 | 810 |
| 1992-01-08 | 4,060 | 4,090 | 4,010 | 4,060 | 99,500 | 812 |
| 1992-01-07 | 4,320 | 4,320 | 4,200 | 4,210 | 79,800 | 842 |
| 1992-01-06 | 4,360 | 4,370 | 4,290 | 4,330 | 183,200 | 866 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
