6971 京セラ(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 | 4,460 | 4,460 | 4,390 | 4,390 | 112,000 | 548.75 |
| 1992-12-29 | 4,400 | 4,470 | 4,380 | 4,460 | 229,000 | 557.50 |
| 1992-12-28 | 4,450 | 4,450 | 4,400 | 4,400 | 64,000 | 550 |
| 1992-12-25 | 4,450 | 4,450 | 4,430 | 4,450 | 289,000 | 556.25 |
| 1992-12-24 | 4,440 | 4,460 | 4,420 | 4,450 | 226,000 | 556.25 |
| 1992-12-22 | 4,470 | 4,470 | 4,430 | 4,450 | 417,000 | 556.25 |
| 1992-12-21 | 4,470 | 4,490 | 4,410 | 4,480 | 524,000 | 560 |
| 1992-12-18 | 4,360 | 4,420 | 4,340 | 4,420 | 817,000 | 552.50 |
| 1992-12-17 | 4,240 | 4,340 | 4,240 | 4,310 | 429,000 | 538.75 |
| 1992-12-16 | 4,340 | 4,340 | 4,290 | 4,290 | 255,000 | 536.25 |
| 1992-12-15 | 4,330 | 4,350 | 4,310 | 4,350 | 364,000 | 543.75 |
| 1992-12-14 | 4,320 | 4,370 | 4,320 | 4,350 | 492,000 | 543.75 |
| 1992-12-11 | 4,300 | 4,330 | 4,300 | 4,320 | 296,000 | 540 |
| 1992-12-10 | 4,300 | 4,400 | 4,300 | 4,330 | 841,000 | 541.25 |
| 1992-12-09 | 4,240 | 4,290 | 4,220 | 4,290 | 384,000 | 536.25 |
| 1992-12-08 | 4,190 | 4,250 | 4,190 | 4,230 | 406,000 | 528.75 |
| 1992-12-07 | 4,230 | 4,230 | 4,160 | 4,180 | 191,000 | 522.50 |
| 1992-12-04 | 4,210 | 4,250 | 4,200 | 4,240 | 344,000 | 530 |
| 1992-12-03 | 4,240 | 4,280 | 4,220 | 4,220 | 631,000 | 527.50 |
| 1992-12-02 | 4,200 | 4,300 | 4,200 | 4,240 | 1,250,000 | 530 |
| 1992-12-01 | 4,250 | 4,260 | 4,170 | 4,170 | 711,000 | 521.25 |
| 1992-11-30 | 4,100 | 4,220 | 4,090 | 4,200 | 867,000 | 525 |
| 1992-11-27 | 3,970 | 4,080 | 3,970 | 4,040 | 495,000 | 505 |
| 1992-11-26 | 3,900 | 4,050 | 3,900 | 4,020 | 913,000 | 502.50 |
| 1992-11-25 | 3,800 | 3,860 | 3,790 | 3,850 | 376,000 | 481.25 |
| 1992-11-24 | 3,760 | 3,770 | 3,730 | 3,760 | 337,000 | 470 |
| 1992-11-20 | 3,740 | 3,760 | 3,710 | 3,740 | 209,000 | 467.50 |
| 1992-11-19 | 3,770 | 3,780 | 3,730 | 3,760 | 329,000 | 470 |
| 1992-11-18 | 3,680 | 3,790 | 3,680 | 3,790 | 464,000 | 473.75 |
| 1992-11-17 | 3,650 | 3,720 | 3,650 | 3,690 | 144,000 | 461.25 |
| 1992-11-16 | 3,700 | 3,750 | 3,650 | 3,750 | 184,000 | 468.75 |
| 1992-11-13 | 3,640 | 3,660 | 3,630 | 3,650 | 261,000 | 456.25 |
| 1992-11-12 | 3,590 | 3,650 | 3,560 | 3,650 | 143,000 | 456.25 |
| 1992-11-11 | 3,560 | 3,600 | 3,560 | 3,560 | 113,000 | 445 |
| 1992-11-10 | 3,490 | 3,540 | 3,480 | 3,540 | 157,000 | 442.50 |
| 1992-11-09 | 3,520 | 3,520 | 3,490 | 3,500 | 148,000 | 437.50 |
| 1992-11-06 | 3,550 | 3,550 | 3,520 | 3,520 | 152,000 | 440 |
| 1992-11-05 | 3,570 | 3,570 | 3,550 | 3,550 | 85,000 | 443.75 |
| 1992-11-04 | 3,540 | 3,590 | 3,540 | 3,590 | 130,000 | 448.75 |
| 1992-11-02 | 3,480 | 3,550 | 3,480 | 3,540 | 40,000 | 442.50 |
| 1992-10-30 | 3,490 | 3,490 | 3,450 | 3,480 | 111,000 | 435 |
| 1992-10-29 | 3,530 | 3,540 | 3,480 | 3,530 | 130,000 | 441.25 |
| 1992-10-28 | 3,570 | 3,580 | 3,520 | 3,550 | 97,000 | 443.75 |
| 1992-10-27 | 3,610 | 3,620 | 3,580 | 3,580 | 124,000 | 447.50 |
| 1992-10-26 | 3,650 | 3,650 | 3,580 | 3,580 | 104,000 | 447.50 |
| 1992-10-23 | 3,700 | 3,710 | 3,640 | 3,670 | 136,000 | 458.75 |
| 1992-10-22 | 3,700 | 3,720 | 3,650 | 3,720 | 140,000 | 465 |
| 1992-10-21 | 3,650 | 3,700 | 3,640 | 3,650 | 235,000 | 456.25 |
| 1992-10-20 | 3,650 | 3,670 | 3,610 | 3,650 | 182,000 | 456.25 |
| 1992-10-19 | 3,710 | 3,710 | 3,650 | 3,690 | 193,000 | 461.25 |
| 1992-10-16 | 3,740 | 3,760 | 3,680 | 3,710 | 237,000 | 463.75 |
| 1992-10-15 | 3,720 | 3,790 | 3,710 | 3,790 | 265,000 | 473.75 |
| 1992-10-14 | 3,700 | 3,740 | 3,690 | 3,710 | 350,000 | 463.75 |
| 1992-10-13 | 3,630 | 3,650 | 3,600 | 3,650 | 336,000 | 456.25 |
| 1992-10-12 | 3,580 | 3,620 | 3,550 | 3,600 | 60,000 | 450 |
| 1992-10-09 | 3,570 | 3,580 | 3,550 | 3,580 | 140,000 | 447.50 |
| 1992-10-08 | 3,520 | 3,560 | 3,500 | 3,520 | 98,000 | 440 |
| 1992-10-07 | 3,530 | 3,530 | 3,470 | 3,470 | 68,000 | 433.75 |
| 1992-10-06 | 3,460 | 3,600 | 3,400 | 3,580 | 132,000 | 447.50 |
| 1992-10-05 | 3,380 | 3,470 | 3,350 | 3,460 | 124,000 | 432.50 |
| 1992-10-02 | 3,400 | 3,420 | 3,360 | 3,380 | 67,000 | 422.50 |
| 1992-10-01 | 3,350 | 3,430 | 3,310 | 3,430 | 331,000 | 428.75 |
| 1992-09-30 | 3,500 | 3,500 | 3,260 | 3,270 | 277,000 | 408.75 |
| 1992-09-29 | 3,580 | 3,580 | 3,520 | 3,550 | 63,000 | 443.75 |
| 1992-09-28 | 3,610 | 3,640 | 3,560 | 3,580 | 133,000 | 447.50 |
| 1992-09-25 | 3,640 | 3,690 | 3,610 | 3,650 | 426,000 | 456.25 |
| 1992-09-24 | 3,890 | 3,890 | 3,710 | 3,710 | 341,000 | 463.75 |
| 1992-09-22 | 3,890 | 3,900 | 3,860 | 3,900 | 243,000 | 487.50 |
| 1992-09-21 | 3,870 | 3,900 | 3,860 | 3,900 | 284,000 | 487.50 |
| 1992-09-18 | 3,840 | 3,840 | 3,810 | 3,840 | 152,000 | 480 |
| 1992-09-17 | 3,790 | 3,810 | 3,740 | 3,800 | 98,000 | 475 |
| 1992-09-16 | 3,840 | 3,840 | 3,790 | 3,790 | 215,000 | 473.75 |
| 1992-09-14 | 3,700 | 3,850 | 3,650 | 3,830 | 170,000 | 478.75 |
| 1992-09-11 | 3,750 | 3,800 | 3,670 | 3,700 | 167,000 | 462.50 |
| 1992-09-10 | 3,800 | 3,880 | 3,780 | 3,790 | 124,000 | 473.75 |
| 1992-09-09 | 3,770 | 3,790 | 3,700 | 3,750 | 173,000 | 468.75 |
| 1992-09-08 | 3,900 | 3,910 | 3,820 | 3,820 | 153,000 | 477.50 |
| 1992-09-07 | 3,830 | 3,930 | 3,810 | 3,910 | 184,000 | 488.75 |
| 1992-09-04 | 3,800 | 3,880 | 3,760 | 3,880 | 502,000 | 485 |
| 1992-09-03 | 3,750 | 3,810 | 3,720 | 3,800 | 345,000 | 475 |
| 1992-09-02 | 3,690 | 3,780 | 3,660 | 3,770 | 276,000 | 471.25 |
| 1992-09-01 | 3,820 | 3,820 | 3,630 | 3,790 | 276,000 | 473.75 |
| 1992-08-31 | 3,740 | 3,800 | 3,700 | 3,800 | 285,000 | 475 |
| 1992-08-28 | 3,720 | 3,820 | 3,700 | 3,740 | 689,000 | 467.50 |
| 1992-08-27 | 3,630 | 3,740 | 3,590 | 3,670 | 485,000 | 458.75 |
| 1992-08-26 | 3,570 | 3,580 | 3,450 | 3,500 | 132,000 | 437.50 |
| 1992-08-25 | 3,560 | 3,600 | 3,480 | 3,550 | 206,000 | 443.75 |
| 1992-08-24 | 3,720 | 3,730 | 3,560 | 3,650 | 341,000 | 456.25 |
| 1992-08-21 | 3,600 | 3,670 | 3,560 | 3,670 | 314,000 | 458.75 |
| 1992-08-20 | 3,400 | 3,590 | 3,360 | 3,450 | 330,000 | 431.25 |
| 1992-08-19 | 3,300 | 3,350 | 3,110 | 3,350 | 507,000 | 418.75 |
| 1992-08-18 | 3,490 | 3,510 | 3,250 | 3,250 | 281,000 | 406.25 |
| 1992-08-17 | 3,450 | 3,570 | 3,450 | 3,500 | 135,000 | 437.50 |
| 1992-08-14 | 3,300 | 3,400 | 3,280 | 3,400 | 323,000 | 425 |
| 1992-08-13 | 3,270 | 3,330 | 3,260 | 3,310 | 313,000 | 413.75 |
| 1992-08-12 | 3,320 | 3,340 | 3,200 | 3,220 | 370,000 | 402.50 |
| 1992-08-11 | 3,460 | 3,500 | 3,330 | 3,340 | 190,000 | 417.50 |
| 1992-08-10 | 3,470 | 3,490 | 3,400 | 3,430 | 174,000 | 428.75 |
| 1992-08-07 | 3,630 | 3,640 | 3,570 | 3,570 | 293,000 | 446.25 |
| 1992-08-06 | 3,600 | 3,620 | 3,590 | 3,600 | 263,000 | 450 |
| 1992-08-05 | 3,580 | 3,630 | 3,570 | 3,600 | 204,000 | 450 |
| 1992-08-04 | 3,560 | 3,630 | 3,560 | 3,560 | 130,000 | 445 |
| 1992-08-03 | 3,600 | 3,660 | 3,560 | 3,560 | 299,000 | 445 |
| 1992-07-31 | 3,460 | 3,600 | 3,440 | 3,550 | 304,000 | 443.75 |
| 1992-07-30 | 3,410 | 3,480 | 3,400 | 3,480 | 244,000 | 435 |
| 1992-07-29 | 3,470 | 3,490 | 3,270 | 3,380 | 228,000 | 422.50 |
| 1992-07-28 | 3,350 | 3,420 | 3,330 | 3,420 | 190,000 | 427.50 |
| 1992-07-27 | 3,620 | 3,620 | 3,450 | 3,450 | 221,000 | 431.25 |
| 1992-07-24 | 3,620 | 3,620 | 3,520 | 3,520 | 340,000 | 440 |
| 1992-07-23 | 3,690 | 3,710 | 3,620 | 3,640 | 477,000 | 455 |
| 1992-07-22 | 3,870 | 3,870 | 3,690 | 3,710 | 733,000 | 463.75 |
| 1992-07-21 | 3,900 | 3,940 | 3,840 | 3,850 | 479,000 | 481.25 |
| 1992-07-20 | 4,050 | 4,050 | 3,950 | 3,950 | 280,000 | 493.75 |
| 1992-07-17 | 4,150 | 4,160 | 4,100 | 4,140 | 157,000 | 517.50 |
| 1992-07-16 | 4,160 | 4,180 | 4,140 | 4,180 | 162,000 | 522.50 |
| 1992-07-15 | 4,150 | 4,190 | 4,150 | 4,180 | 152,000 | 522.50 |
| 1992-07-14 | 4,180 | 4,200 | 4,170 | 4,190 | 161,000 | 523.75 |
| 1992-07-13 | 4,160 | 4,210 | 4,160 | 4,180 | 128,000 | 522.50 |
| 1992-07-10 | 4,160 | 4,220 | 4,150 | 4,180 | 233,000 | 522.50 |
| 1992-07-09 | 4,250 | 4,270 | 4,200 | 4,200 | 182,000 | 525 |
| 1992-07-08 | 4,110 | 4,200 | 4,100 | 4,200 | 98,000 | 525 |
| 1992-07-07 | 4,240 | 4,260 | 4,190 | 4,190 | 170,000 | 523.75 |
| 1992-07-06 | 4,310 | 4,310 | 4,260 | 4,290 | 194,000 | 536.25 |
| 1992-07-03 | 4,350 | 4,380 | 4,300 | 4,310 | 280,000 | 538.75 |
| 1992-07-02 | 4,290 | 4,360 | 4,280 | 4,300 | 330,000 | 537.50 |
| 1992-07-01 | 4,220 | 4,270 | 4,210 | 4,270 | 112,000 | 533.75 |
| 1992-06-30 | 4,260 | 4,290 | 4,200 | 4,200 | 182,000 | 525 |
| 1992-06-29 | 4,260 | 4,270 | 4,210 | 4,210 | 328,000 | 526.25 |
| 1992-06-26 | 4,290 | 4,300 | 4,260 | 4,280 | 384,000 | 535 |
| 1992-06-25 | 4,180 | 4,280 | 4,130 | 4,260 | 552,000 | 532.50 |
| 1992-06-24 | 4,200 | 4,200 | 4,120 | 4,150 | 112,000 | 518.75 |
| 1992-06-23 | 4,090 | 4,150 | 4,090 | 4,120 | 129,000 | 515 |
| 1992-06-22 | 4,250 | 4,250 | 4,060 | 4,070 | 176,000 | 508.75 |
| 1992-06-19 | 4,130 | 4,200 | 4,110 | 4,200 | 291,000 | 525 |
| 1992-06-18 | 4,060 | 4,100 | 4,000 | 4,040 | 225,000 | 505 |
| 1992-06-17 | 4,150 | 4,150 | 4,100 | 4,100 | 193,000 | 512.50 |
| 1992-06-16 | 4,120 | 4,140 | 4,100 | 4,110 | 257,000 | 513.75 |
| 1992-06-15 | 4,200 | 4,200 | 4,110 | 4,110 | 187,000 | 513.75 |
| 1992-06-12 | 4,320 | 4,320 | 4,210 | 4,210 | 344,000 | 526.25 |
| 1992-06-11 | 4,280 | 4,320 | 4,260 | 4,290 | 185,000 | 536.25 |
| 1992-06-10 | 4,260 | 4,300 | 4,210 | 4,210 | 222,000 | 526.25 |
| 1992-06-09 | 4,300 | 4,320 | 4,300 | 4,310 | 230,000 | 538.75 |
| 1992-06-08 | 4,400 | 4,400 | 4,320 | 4,320 | 274,000 | 540 |
| 1992-06-05 | 4,410 | 4,410 | 4,380 | 4,400 | 102,000 | 550 |
| 1992-06-04 | 4,440 | 4,450 | 4,390 | 4,400 | 212,000 | 550 |
| 1992-06-03 | 4,400 | 4,460 | 4,400 | 4,430 | 119,000 | 553.75 |
| 1992-06-02 | 4,390 | 4,410 | 4,390 | 4,400 | 146,000 | 550 |
| 1992-06-01 | 4,460 | 4,480 | 4,430 | 4,430 | 116,000 | 553.75 |
| 1992-05-29 | 4,480 | 4,500 | 4,430 | 4,460 | 211,000 | 557.50 |
| 1992-05-28 | 4,380 | 4,430 | 4,380 | 4,430 | 224,000 | 553.75 |
| 1992-05-27 | 4,430 | 4,430 | 4,370 | 4,380 | 251,000 | 547.50 |
| 1992-05-26 | 4,370 | 4,420 | 4,370 | 4,420 | 60,000 | 552.50 |
| 1992-05-25 | 4,410 | 4,450 | 4,410 | 4,410 | 119,000 | 551.25 |
| 1992-05-22 | 4,490 | 4,490 | 4,410 | 4,460 | 147,000 | 557.50 |
| 1992-05-21 | 4,490 | 4,530 | 4,460 | 4,460 | 176,000 | 557.50 |
| 1992-05-20 | 4,540 | 4,570 | 4,500 | 4,500 | 417,000 | 562.50 |
| 1992-05-19 | 4,390 | 4,500 | 4,300 | 4,490 | 568,000 | 561.25 |
| 1992-05-18 | 4,430 | 4,470 | 4,360 | 4,370 | 326,000 | 546.25 |
| 1992-05-15 | 4,500 | 4,510 | 4,400 | 4,410 | 298,000 | 551.25 |
| 1992-05-14 | 4,640 | 4,640 | 4,520 | 4,550 | 250,000 | 568.75 |
| 1992-05-13 | 4,650 | 4,650 | 4,600 | 4,610 | 169,000 | 576.25 |
| 1992-05-12 | 4,710 | 4,720 | 4,600 | 4,600 | 344,000 | 575 |
| 1992-05-11 | 4,750 | 4,750 | 4,700 | 4,700 | 237,000 | 587.50 |
| 1992-05-08 | 4,650 | 4,770 | 4,640 | 4,750 | 1,067,000 | 593.75 |
| 1992-05-07 | 4,640 | 4,670 | 4,600 | 4,660 | 422,000 | 582.50 |
| 1992-05-06 | 4,630 | 4,660 | 4,600 | 4,640 | 167,000 | 580 |
| 1992-05-01 | 4,550 | 4,630 | 4,550 | 4,630 | 92,000 | 578.75 |
| 1992-04-30 | 4,640 | 4,650 | 4,560 | 4,600 | 305,000 | 575 |
| 1992-04-28 | 4,650 | 4,670 | 4,630 | 4,630 | 207,000 | 578.75 |
| 1992-04-27 | 4,650 | 4,730 | 4,650 | 4,670 | 194,000 | 583.75 |
| 1992-04-24 | 4,680 | 4,750 | 4,640 | 4,700 | 368,000 | 587.50 |
| 1992-04-23 | 4,630 | 4,680 | 4,600 | 4,660 | 302,000 | 582.50 |
| 1992-04-22 | 4,600 | 4,670 | 4,560 | 4,630 | 270,000 | 578.75 |
| 1992-04-21 | 4,560 | 4,640 | 4,550 | 4,550 | 343,000 | 568.75 |
| 1992-04-20 | 4,670 | 4,670 | 4,600 | 4,610 | 120,000 | 576.25 |
| 1992-04-17 | 4,680 | 4,690 | 4,640 | 4,690 | 219,000 | 586.25 |
| 1992-04-16 | 4,700 | 4,780 | 4,640 | 4,730 | 743,000 | 591.25 |
| 1992-04-15 | 4,620 | 4,690 | 4,600 | 4,670 | 882,000 | 583.75 |
| 1992-04-14 | 4,460 | 4,590 | 4,400 | 4,570 | 481,000 | 571.25 |
| 1992-04-13 | 4,500 | 4,520 | 4,410 | 4,410 | 374,000 | 551.25 |
| 1992-04-10 | 4,400 | 4,510 | 4,350 | 4,510 | 915,000 | 563.75 |
| 1992-04-09 | 4,300 | 4,430 | 4,280 | 4,300 | 354,000 | 537.50 |
| 1992-04-08 | 4,300 | 4,330 | 4,250 | 4,330 | 308,000 | 541.25 |
| 1992-04-07 | 4,490 | 4,490 | 4,360 | 4,400 | 203,000 | 550 |
| 1992-04-06 | 4,430 | 4,460 | 4,380 | 4,450 | 415,000 | 556.25 |
| 1992-04-03 | 4,350 | 4,440 | 4,260 | 4,420 | 446,000 | 552.50 |
| 1992-04-02 | 4,250 | 4,360 | 4,150 | 4,300 | 522,000 | 537.50 |
| 1992-04-01 | 4,300 | 4,300 | 4,120 | 4,200 | 290,000 | 525 |
| 1992-03-31 | 4,410 | 4,440 | 4,250 | 4,340 | 297,000 | 542.50 |
| 1992-03-30 | 4,260 | 4,360 | 4,260 | 4,360 | 199,000 | 545 |
| 1992-03-27 | 4,200 | 4,280 | 4,170 | 4,270 | 214,000 | 533.75 |
| 1992-03-26 | 4,260 | 4,260 | 4,140 | 4,250 | 331,000 | 531.25 |
| 1992-03-25 | 4,200 | 4,270 | 4,190 | 4,190 | 287,000 | 523.75 |
| 1992-03-24 | 4,260 | 4,270 | 4,140 | 4,250 | 185,000 | 531.25 |
| 1992-03-23 | 4,200 | 4,280 | 4,190 | 4,280 | 379,000 | 535 |
| 1992-03-19 | 4,080 | 4,170 | 4,060 | 4,110 | 342,000 | 513.75 |
| 1992-03-18 | 4,020 | 4,030 | 3,980 | 4,030 | 153,000 | 503.75 |
| 1992-03-17 | 3,980 | 4,050 | 3,950 | 4,030 | 436,000 | 503.75 |
| 1992-03-16 | 4,090 | 4,090 | 3,970 | 3,970 | 214,000 | 496.25 |
| 1992-03-13 | 4,000 | 4,050 | 3,990 | 4,050 | 309,000 | 506.25 |
| 1992-03-12 | 3,870 | 4,010 | 3,860 | 3,950 | 183,000 | 493.75 |
| 1992-03-11 | 3,950 | 3,950 | 3,910 | 3,920 | 114,000 | 490 |
| 1992-03-10 | 3,950 | 3,990 | 3,930 | 3,990 | 81,000 | 498.75 |
| 1992-03-09 | 3,990 | 4,000 | 3,950 | 4,000 | 84,000 | 500 |
| 1992-03-06 | 3,990 | 4,030 | 3,990 | 3,990 | 80,000 | 498.75 |
| 1992-03-05 | 4,070 | 4,100 | 4,000 | 4,000 | 53,000 | 500 |
| 1992-03-04 | 4,100 | 4,170 | 4,080 | 4,100 | 87,000 | 512.50 |
| 1992-03-03 | 4,150 | 4,150 | 4,080 | 4,080 | 76,000 | 510 |
| 1992-03-02 | 4,190 | 4,200 | 4,090 | 4,110 | 92,000 | 513.75 |
| 1992-02-28 | 4,150 | 4,190 | 4,110 | 4,190 | 74,000 | 523.75 |
| 1992-02-27 | 4,140 | 4,180 | 4,090 | 4,180 | 168,000 | 522.50 |
| 1992-02-26 | 4,100 | 4,190 | 4,100 | 4,190 | 71,000 | 523.75 |
| 1992-02-25 | 4,050 | 4,140 | 4,010 | 4,070 | 178,000 | 508.75 |
| 1992-02-24 | 4,100 | 4,100 | 4,050 | 4,080 | 114,000 | 510 |
| 1992-02-21 | 4,060 | 4,200 | 4,060 | 4,200 | 65,000 | 525 |
| 1992-02-20 | 4,000 | 4,060 | 3,980 | 4,010 | 86,000 | 501.25 |
| 1992-02-19 | 4,020 | 4,050 | 3,990 | 4,030 | 247,000 | 503.75 |
| 1992-02-18 | 4,110 | 4,110 | 4,050 | 4,070 | 75,000 | 508.75 |
| 1992-02-17 | 4,100 | 4,150 | 4,080 | 4,100 | 133,000 | 512.50 |
| 1992-02-14 | 4,270 | 4,270 | 4,100 | 4,100 | 215,000 | 512.50 |
| 1992-02-13 | 4,250 | 4,290 | 4,250 | 4,280 | 104,000 | 535 |
| 1992-02-12 | 4,250 | 4,290 | 4,250 | 4,270 | 99,000 | 533.75 |
| 1992-02-10 | 4,200 | 4,250 | 4,200 | 4,250 | 118,000 | 531.25 |
| 1992-02-07 | 4,330 | 4,340 | 4,210 | 4,220 | 223,000 | 527.50 |
| 1992-02-06 | 4,310 | 4,370 | 4,290 | 4,350 | 226,000 | 543.75 |
| 1992-02-05 | 4,480 | 4,530 | 4,430 | 4,440 | 175,000 | 555 |
| 1992-02-04 | 4,570 | 4,630 | 4,530 | 4,580 | 198,000 | 572.50 |
| 1992-02-03 | 4,580 | 4,640 | 4,540 | 4,620 | 155,000 | 577.50 |
| 1992-01-31 | 4,500 | 4,630 | 4,460 | 4,530 | 374,000 | 566.25 |
| 1992-01-30 | 4,410 | 4,570 | 4,410 | 4,480 | 178,000 | 560 |
| 1992-01-29 | 4,360 | 4,460 | 4,340 | 4,460 | 191,000 | 557.50 |
| 1992-01-28 | 4,310 | 4,380 | 4,290 | 4,320 | 245,000 | 540 |
| 1992-01-27 | 4,370 | 4,370 | 4,280 | 4,300 | 267,000 | 537.50 |
| 1992-01-24 | 4,500 | 4,500 | 4,420 | 4,420 | 286,000 | 552.50 |
| 1992-01-23 | 4,600 | 4,650 | 4,520 | 4,550 | 552,000 | 568.75 |
| 1992-01-22 | 4,420 | 4,620 | 4,420 | 4,580 | 625,000 | 572.50 |
| 1992-01-21 | 4,400 | 4,450 | 4,380 | 4,440 | 319,000 | 555 |
| 1992-01-20 | 4,330 | 4,350 | 4,250 | 4,350 | 350,000 | 543.75 |
| 1992-01-17 | 4,230 | 4,400 | 4,200 | 4,280 | 312,000 | 535 |
| 1992-01-16 | 4,200 | 4,300 | 4,180 | 4,300 | 342,000 | 537.50 |
| 1992-01-14 | 4,060 | 4,100 | 4,010 | 4,100 | 209,000 | 512.50 |
| 1992-01-13 | 4,050 | 4,050 | 3,990 | 4,040 | 90,000 | 505 |
| 1992-01-10 | 4,010 | 4,080 | 3,980 | 4,070 | 425,000 | 508.75 |
| 1992-01-09 | 3,970 | 4,030 | 3,950 | 3,960 | 206,000 | 495 |
| 1992-01-08 | 4,100 | 4,100 | 3,920 | 3,920 | 81,000 | 490 |
| 1992-01-07 | 4,130 | 4,130 | 4,050 | 4,100 | 147,000 | 512.50 |
| 1992-01-06 | 4,100 | 4,110 | 4,050 | 4,080 | 108,000 | 510 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
