7733 オリンパス(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 | 1,080 | 1,090 | 1,060 | 1,070 | 125,000 | 267.50 |
| 1992-12-29 | 1,090 | 1,100 | 1,080 | 1,090 | 150,000 | 272.50 |
| 1992-12-28 | 1,080 | 1,090 | 1,080 | 1,080 | 208,000 | 270 |
| 1992-12-25 | 1,080 | 1,110 | 1,080 | 1,080 | 707,000 | 270 |
| 1992-12-24 | 1,090 | 1,100 | 1,080 | 1,080 | 536,000 | 270 |
| 1992-12-22 | 1,050 | 1,090 | 1,050 | 1,090 | 418,000 | 272.50 |
| 1992-12-21 | 1,060 | 1,080 | 1,060 | 1,060 | 274,000 | 265 |
| 1992-12-18 | 1,050 | 1,070 | 1,050 | 1,050 | 294,000 | 262.50 |
| 1992-12-17 | 1,050 | 1,060 | 1,040 | 1,060 | 214,000 | 265 |
| 1992-12-16 | 1,060 | 1,070 | 1,040 | 1,060 | 248,000 | 265 |
| 1992-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 62,000 | 265 |
| 1992-12-14 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 | 262.50 |
| 1992-12-11 | 1,080 | 1,080 | 1,050 | 1,050 | 447,000 | 262.50 |
| 1992-12-10 | 1,070 | 1,080 | 1,060 | 1,070 | 196,000 | 267.50 |
| 1992-12-09 | 1,040 | 1,060 | 1,030 | 1,050 | 207,000 | 262.50 |
| 1992-12-08 | 1,020 | 1,050 | 1,020 | 1,050 | 269,000 | 262.50 |
| 1992-12-07 | 1,030 | 1,040 | 1,020 | 1,020 | 163,000 | 255 |
| 1992-12-04 | 1,020 | 1,050 | 1,020 | 1,030 | 193,000 | 257.50 |
| 1992-12-03 | 1,050 | 1,050 | 1,030 | 1,040 | 462,000 | 260 |
| 1992-12-02 | 1,050 | 1,070 | 1,050 | 1,060 | 314,000 | 265 |
| 1992-12-01 | 1,080 | 1,080 | 1,050 | 1,080 | 1,089,000 | 270 |
| 1992-11-30 | 1,090 | 1,090 | 1,070 | 1,080 | 354,000 | 270 |
| 1992-11-27 | 1,050 | 1,080 | 1,050 | 1,080 | 498,000 | 270 |
| 1992-11-26 | 1,070 | 1,070 | 1,050 | 1,060 | 276,000 | 265 |
| 1992-11-25 | 1,070 | 1,070 | 1,040 | 1,050 | 443,000 | 262.50 |
| 1992-11-24 | 1,070 | 1,070 | 1,050 | 1,070 | 508,000 | 267.50 |
| 1992-11-20 | 1,040 | 1,060 | 1,040 | 1,060 | 209,000 | 265 |
| 1992-11-19 | 1,060 | 1,060 | 1,040 | 1,050 | 134,000 | 262.50 |
| 1992-11-18 | 1,040 | 1,070 | 1,020 | 1,040 | 1,070,000 | 260 |
| 1992-11-17 | 1,030 | 1,060 | 1,020 | 1,060 | 354,000 | 265 |
| 1992-11-16 | 1,020 | 1,030 | 1,020 | 1,030 | 265,000 | 257.50 |
| 1992-11-13 | 1,030 | 1,040 | 1,020 | 1,030 | 215,000 | 257.50 |
| 1992-11-12 | 1,060 | 1,060 | 1,020 | 1,040 | 298,000 | 260 |
| 1992-11-11 | 1,030 | 1,080 | 1,030 | 1,060 | 546,000 | 265 |
| 1992-11-10 | 1,010 | 1,030 | 1,000 | 1,020 | 345,000 | 255 |
| 1992-11-09 | 1,030 | 1,030 | 1,000 | 1,010 | 244,000 | 252.50 |
| 1992-11-06 | 1,030 | 1,040 | 1,030 | 1,030 | 252,000 | 257.50 |
| 1992-11-05 | 1,050 | 1,050 | 1,030 | 1,050 | 211,000 | 262.50 |
| 1992-11-04 | 1,040 | 1,060 | 1,040 | 1,060 | 181,000 | 265 |
| 1992-11-02 | 1,040 | 1,050 | 1,030 | 1,050 | 253,000 | 262.50 |
| 1992-10-30 | 1,050 | 1,060 | 1,040 | 1,050 | 305,000 | 262.50 |
| 1992-10-29 | 1,040 | 1,060 | 1,040 | 1,040 | 227,000 | 260 |
| 1992-10-28 | 1,060 | 1,080 | 1,060 | 1,060 | 436,000 | 265 |
| 1992-10-27 | 1,050 | 1,060 | 1,040 | 1,060 | 236,000 | 265 |
| 1992-10-26 | 1,070 | 1,070 | 1,040 | 1,050 | 206,000 | 262.50 |
| 1992-10-23 | 1,080 | 1,080 | 1,050 | 1,070 | 415,000 | 267.50 |
| 1992-10-22 | 1,090 | 1,090 | 1,070 | 1,080 | 227,000 | 270 |
| 1992-10-21 | 1,090 | 1,100 | 1,080 | 1,090 | 255,000 | 272.50 |
| 1992-10-20 | 1,090 | 1,100 | 1,080 | 1,080 | 234,000 | 270 |
| 1992-10-19 | 1,120 | 1,120 | 1,080 | 1,100 | 651,000 | 275 |
| 1992-10-16 | 1,090 | 1,120 | 1,090 | 1,110 | 709,000 | 277.50 |
| 1992-10-15 | 1,100 | 1,110 | 1,080 | 1,090 | 930,000 | 272.50 |
| 1992-10-14 | 1,110 | 1,130 | 1,100 | 1,110 | 1,823,000 | 277.50 |
| 1992-10-13 | 1,080 | 1,100 | 1,070 | 1,100 | 1,281,000 | 275 |
| 1992-10-12 | 1,070 | 1,080 | 1,060 | 1,070 | 268,000 | 267.50 |
| 1992-10-09 | 1,060 | 1,090 | 1,040 | 1,090 | 1,032,000 | 272.50 |
| 1992-10-08 | 1,020 | 1,050 | 1,020 | 1,050 | 460,000 | 262.50 |
| 1992-10-07 | 1,000 | 1,040 | 1,000 | 1,000 | 628,000 | 250 |
| 1992-10-06 | 994 | 1,000 | 990 | 1,000 | 301,000 | 250 |
| 1992-10-05 | 990 | 1,000 | 989 | 996 | 313,000 | 249 |
| 1992-10-02 | 1,010 | 1,010 | 995 | 1,000 | 231,000 | 250 |
| 1992-10-01 | 1,010 | 1,020 | 993 | 1,010 | 504,000 | 252.50 |
| 1992-09-30 | 1,040 | 1,050 | 987 | 1,000 | 421,000 | 250 |
| 1992-09-29 | 1,060 | 1,060 | 1,030 | 1,040 | 153,000 | 260 |
| 1992-09-28 | 1,070 | 1,080 | 1,050 | 1,050 | 647,000 | 262.50 |
| 1992-09-25 | 1,080 | 1,080 | 1,040 | 1,050 | 480,000 | 262.50 |
| 1992-09-24 | 1,070 | 1,090 | 1,060 | 1,090 | 657,000 | 272.50 |
| 1992-09-22 | 1,080 | 1,110 | 1,070 | 1,080 | 878,000 | 270 |
| 1992-09-21 | 1,100 | 1,100 | 1,080 | 1,080 | 354,000 | 270 |
| 1992-09-18 | 1,100 | 1,110 | 1,080 | 1,100 | 338,000 | 275 |
| 1992-09-17 | 1,060 | 1,110 | 1,060 | 1,110 | 627,000 | 277.50 |
| 1992-09-16 | 1,090 | 1,090 | 1,060 | 1,070 | 664,000 | 267.50 |
| 1992-09-14 | 1,090 | 1,120 | 1,080 | 1,100 | 1,129,000 | 275 |
| 1992-09-11 | 1,090 | 1,160 | 1,070 | 1,080 | 3,570,000 | 270 |
| 1992-09-10 | 1,050 | 1,110 | 1,040 | 1,090 | 4,571,000 | 272.50 |
| 1992-09-09 | 924 | 1,000 | 924 | 1,000 | 1,524,000 | 250 |
| 1992-09-08 | 904 | 929 | 904 | 929 | 338,000 | 232.25 |
| 1992-09-07 | 900 | 910 | 900 | 905 | 281,000 | 226.25 |
| 1992-09-04 | 879 | 903 | 871 | 871 | 446,000 | 217.75 |
| 1992-09-03 | 855 | 870 | 842 | 869 | 564,000 | 217.25 |
| 1992-09-02 | 851 | 854 | 846 | 850 | 333,000 | 212.50 |
| 1992-09-01 | 885 | 885 | 850 | 850 | 493,000 | 212.50 |
| 1992-08-31 | 895 | 895 | 881 | 885 | 157,000 | 221.25 |
| 1992-08-28 | 899 | 940 | 899 | 901 | 314,000 | 225.25 |
| 1992-08-27 | 850 | 895 | 850 | 894 | 93,000 | 223.50 |
| 1992-08-26 | 839 | 850 | 835 | 849 | 109,000 | 212.25 |
| 1992-08-25 | 850 | 850 | 825 | 844 | 209,000 | 211 |
| 1992-08-24 | 840 | 873 | 840 | 850 | 296,000 | 212.50 |
| 1992-08-21 | 805 | 835 | 805 | 824 | 152,000 | 206 |
| 1992-08-20 | 752 | 780 | 750 | 765 | 450,000 | 191.25 |
| 1992-08-19 | 770 | 770 | 748 | 751 | 140,000 | 187.75 |
| 1992-08-18 | 785 | 785 | 775 | 780 | 169,000 | 195 |
| 1992-08-17 | 795 | 798 | 783 | 785 | 114,000 | 196.25 |
| 1992-08-14 | 783 | 792 | 783 | 792 | 60,000 | 198 |
| 1992-08-13 | 763 | 785 | 755 | 770 | 350,000 | 192.50 |
| 1992-08-12 | 820 | 825 | 750 | 753 | 229,000 | 188.25 |
| 1992-08-11 | 856 | 860 | 825 | 828 | 173,000 | 207 |
| 1992-08-10 | 880 | 880 | 845 | 855 | 256,000 | 213.75 |
| 1992-08-07 | 898 | 898 | 877 | 879 | 204,000 | 219.75 |
| 1992-08-06 | 900 | 900 | 891 | 898 | 88,000 | 224.50 |
| 1992-08-05 | 900 | 900 | 890 | 890 | 87,000 | 222.50 |
| 1992-08-04 | 910 | 916 | 895 | 900 | 283,000 | 225 |
| 1992-08-03 | 911 | 911 | 910 | 911 | 36,000 | 227.75 |
| 1992-07-31 | 902 | 910 | 892 | 910 | 255,000 | 227.50 |
| 1992-07-30 | 900 | 910 | 890 | 892 | 99,000 | 223 |
| 1992-07-29 | 914 | 915 | 881 | 900 | 352,000 | 225 |
| 1992-07-28 | 893 | 910 | 893 | 910 | 292,000 | 227.50 |
| 1992-07-27 | 923 | 923 | 901 | 901 | 113,000 | 225.25 |
| 1992-07-24 | 919 | 922 | 912 | 915 | 146,000 | 228.75 |
| 1992-07-23 | 918 | 930 | 910 | 929 | 322,000 | 232.25 |
| 1992-07-22 | 937 | 937 | 916 | 918 | 164,000 | 229.50 |
| 1992-07-21 | 931 | 950 | 931 | 937 | 149,000 | 234.25 |
| 1992-07-20 | 950 | 950 | 935 | 935 | 182,000 | 233.75 |
| 1992-07-17 | 960 | 961 | 950 | 960 | 165,000 | 240 |
| 1992-07-16 | 959 | 960 | 957 | 960 | 87,000 | 240 |
| 1992-07-15 | 960 | 970 | 960 | 968 | 312,000 | 242 |
| 1992-07-14 | 975 | 975 | 949 | 960 | 240,000 | 240 |
| 1992-07-13 | 986 | 986 | 976 | 985 | 55,000 | 246.25 |
| 1992-07-10 | 985 | 985 | 975 | 976 | 89,000 | 244 |
| 1992-07-09 | 970 | 980 | 970 | 975 | 115,000 | 243.75 |
| 1992-07-08 | 983 | 985 | 970 | 970 | 59,000 | 242.50 |
| 1992-07-07 | 992 | 995 | 980 | 985 | 73,000 | 246.25 |
| 1992-07-06 | 991 | 994 | 982 | 982 | 143,000 | 245.50 |
| 1992-07-03 | 980 | 990 | 974 | 981 | 254,000 | 245.25 |
| 1992-07-02 | 966 | 974 | 951 | 974 | 219,000 | 243.50 |
| 1992-07-01 | 946 | 965 | 942 | 965 | 210,000 | 241.25 |
| 1992-06-30 | 936 | 941 | 936 | 936 | 127,000 | 234 |
| 1992-06-29 | 941 | 941 | 936 | 936 | 44,000 | 234 |
| 1992-06-26 | 950 | 959 | 940 | 940 | 180,000 | 235 |
| 1992-06-25 | 955 | 959 | 946 | 959 | 522,000 | 239.75 |
| 1992-06-24 | 960 | 965 | 945 | 955 | 562,000 | 238.75 |
| 1992-06-23 | 955 | 960 | 950 | 958 | 671,000 | 239.50 |
| 1992-06-22 | 980 | 989 | 955 | 955 | 341,000 | 238.75 |
| 1992-06-19 | 980 | 985 | 970 | 980 | 685,000 | 245 |
| 1992-06-18 | 979 | 989 | 975 | 980 | 588,000 | 245 |
| 1992-06-17 | 1,020 | 1,030 | 987 | 999 | 551,000 | 249.75 |
| 1992-06-16 | 1,030 | 1,040 | 1,020 | 1,040 | 487,000 | 260 |
| 1992-06-15 | 1,060 | 1,060 | 1,020 | 1,020 | 491,000 | 255 |
| 1992-06-12 | 1,080 | 1,090 | 1,070 | 1,070 | 485,000 | 267.50 |
| 1992-06-11 | 1,090 | 1,100 | 1,080 | 1,080 | 485,000 | 270 |
| 1992-06-10 | 1,130 | 1,130 | 1,090 | 1,090 | 557,000 | 272.50 |
| 1992-06-09 | 1,130 | 1,140 | 1,120 | 1,140 | 156,000 | 285 |
| 1992-06-08 | 1,130 | 1,130 | 1,110 | 1,120 | 287,000 | 280 |
| 1992-06-05 | 1,160 | 1,160 | 1,130 | 1,130 | 300,000 | 282.50 |
| 1992-06-04 | 1,180 | 1,180 | 1,160 | 1,160 | 169,000 | 290 |
| 1992-06-03 | 1,190 | 1,190 | 1,180 | 1,180 | 134,000 | 295 |
| 1992-06-02 | 1,190 | 1,190 | 1,180 | 1,190 | 110,000 | 297.50 |
| 1992-06-01 | 1,190 | 1,200 | 1,170 | 1,180 | 351,000 | 295 |
| 1992-05-29 | 1,220 | 1,220 | 1,180 | 1,190 | 390,000 | 297.50 |
| 1992-05-28 | 1,230 | 1,230 | 1,200 | 1,200 | 472,000 | 300 |
| 1992-05-27 | 1,230 | 1,250 | 1,220 | 1,250 | 227,000 | 312.50 |
| 1992-05-26 | 1,270 | 1,270 | 1,240 | 1,250 | 90,000 | 312.50 |
| 1992-05-25 | 1,260 | 1,270 | 1,260 | 1,260 | 189,000 | 315 |
| 1992-05-22 | 1,280 | 1,280 | 1,270 | 1,280 | 161,000 | 320 |
| 1992-05-21 | 1,260 | 1,280 | 1,260 | 1,280 | 146,000 | 320 |
| 1992-05-20 | 1,260 | 1,260 | 1,250 | 1,250 | 181,000 | 312.50 |
| 1992-05-19 | 1,270 | 1,270 | 1,240 | 1,260 | 316,000 | 315 |
| 1992-05-18 | 1,250 | 1,260 | 1,240 | 1,260 | 136,000 | 315 |
| 1992-05-15 | 1,290 | 1,290 | 1,240 | 1,240 | 306,000 | 310 |
| 1992-05-14 | 1,290 | 1,300 | 1,270 | 1,280 | 241,000 | 320 |
| 1992-05-13 | 1,260 | 1,300 | 1,260 | 1,270 | 589,000 | 317.50 |
| 1992-05-12 | 1,260 | 1,270 | 1,250 | 1,250 | 322,000 | 312.50 |
| 1992-05-11 | 1,260 | 1,270 | 1,250 | 1,260 | 482,000 | 315 |
| 1992-05-08 | 1,250 | 1,260 | 1,250 | 1,260 | 308,000 | 315 |
| 1992-05-07 | 1,220 | 1,270 | 1,220 | 1,260 | 533,000 | 315 |
| 1992-05-06 | 1,200 | 1,230 | 1,200 | 1,210 | 662,000 | 302.50 |
| 1992-05-01 | 1,210 | 1,220 | 1,200 | 1,200 | 403,000 | 300 |
| 1992-04-30 | 1,240 | 1,240 | 1,200 | 1,220 | 475,000 | 305 |
| 1992-04-28 | 1,250 | 1,250 | 1,230 | 1,230 | 301,000 | 307.50 |
| 1992-04-27 | 1,250 | 1,270 | 1,250 | 1,250 | 459,000 | 312.50 |
| 1992-04-24 | 1,260 | 1,270 | 1,250 | 1,260 | 1,007,000 | 315 |
| 1992-04-23 | 1,230 | 1,280 | 1,220 | 1,270 | 1,368,000 | 317.50 |
| 1992-04-22 | 1,190 | 1,210 | 1,180 | 1,210 | 330,000 | 302.50 |
| 1992-04-21 | 1,160 | 1,200 | 1,160 | 1,190 | 240,000 | 297.50 |
| 1992-04-20 | 1,180 | 1,180 | 1,170 | 1,180 | 133,000 | 295 |
| 1992-04-17 | 1,170 | 1,180 | 1,160 | 1,180 | 232,000 | 295 |
| 1992-04-16 | 1,160 | 1,200 | 1,140 | 1,170 | 1,157,000 | 292.50 |
| 1992-04-15 | 1,130 | 1,150 | 1,130 | 1,150 | 693,000 | 287.50 |
| 1992-04-14 | 1,110 | 1,120 | 1,090 | 1,110 | 452,000 | 277.50 |
| 1992-04-13 | 1,130 | 1,130 | 1,110 | 1,110 | 307,000 | 277.50 |
| 1992-04-10 | 1,120 | 1,140 | 1,110 | 1,120 | 601,000 | 280 |
| 1992-04-09 | 1,100 | 1,130 | 1,090 | 1,090 | 564,000 | 272.50 |
| 1992-04-08 | 1,130 | 1,140 | 1,110 | 1,110 | 532,000 | 277.50 |
| 1992-04-07 | 1,180 | 1,190 | 1,170 | 1,170 | 316,000 | 292.50 |
| 1992-04-06 | 1,180 | 1,190 | 1,160 | 1,190 | 139,000 | 297.50 |
| 1992-04-03 | 1,150 | 1,180 | 1,130 | 1,180 | 610,000 | 295 |
| 1992-04-02 | 1,170 | 1,180 | 1,120 | 1,150 | 822,000 | 287.50 |
| 1992-04-01 | 1,200 | 1,210 | 1,160 | 1,170 | 563,000 | 292.50 |
| 1992-03-31 | 1,220 | 1,220 | 1,190 | 1,210 | 481,000 | 302.50 |
| 1992-03-30 | 1,210 | 1,220 | 1,200 | 1,210 | 167,000 | 302.50 |
| 1992-03-27 | 1,220 | 1,230 | 1,200 | 1,210 | 338,000 | 302.50 |
| 1992-03-26 | 1,250 | 1,250 | 1,230 | 1,240 | 209,000 | 310 |
| 1992-03-25 | 1,210 | 1,230 | 1,200 | 1,230 | 470,000 | 307.50 |
| 1992-03-24 | 1,250 | 1,250 | 1,210 | 1,210 | 377,000 | 302.50 |
| 1992-03-23 | 1,260 | 1,260 | 1,240 | 1,250 | 543,000 | 312.50 |
| 1992-03-19 | 1,220 | 1,250 | 1,200 | 1,240 | 881,000 | 310 |
| 1992-03-18 | 1,230 | 1,230 | 1,170 | 1,210 | 778,000 | 302.50 |
| 1992-03-17 | 1,280 | 1,300 | 1,220 | 1,250 | 440,000 | 312.50 |
| 1992-03-16 | 1,320 | 1,320 | 1,270 | 1,300 | 476,000 | 325 |
| 1992-03-13 | 1,350 | 1,350 | 1,310 | 1,330 | 380,000 | 332.50 |
| 1992-03-12 | 1,330 | 1,350 | 1,310 | 1,330 | 499,000 | 332.50 |
| 1992-03-11 | 1,350 | 1,350 | 1,330 | 1,330 | 251,000 | 332.50 |
| 1992-03-10 | 1,330 | 1,360 | 1,330 | 1,350 | 664,000 | 337.50 |
| 1992-03-09 | 1,330 | 1,330 | 1,290 | 1,310 | 594,000 | 327.50 |
| 1992-03-06 | 1,340 | 1,350 | 1,320 | 1,330 | 445,000 | 332.50 |
| 1992-03-05 | 1,360 | 1,370 | 1,340 | 1,350 | 542,000 | 337.50 |
| 1992-03-04 | 1,370 | 1,370 | 1,350 | 1,350 | 472,000 | 337.50 |
| 1992-03-03 | 1,420 | 1,430 | 1,370 | 1,370 | 425,000 | 342.50 |
| 1992-03-02 | 1,420 | 1,440 | 1,410 | 1,430 | 1,284,000 | 357.50 |
| 1992-02-28 | 1,400 | 1,430 | 1,400 | 1,420 | 1,374,000 | 355 |
| 1992-02-27 | 1,370 | 1,380 | 1,350 | 1,380 | 472,000 | 345 |
| 1992-02-26 | 1,350 | 1,370 | 1,330 | 1,350 | 227,000 | 337.50 |
| 1992-02-25 | 1,320 | 1,340 | 1,320 | 1,340 | 78,000 | 335 |
| 1992-02-24 | 1,330 | 1,340 | 1,330 | 1,330 | 64,000 | 332.50 |
| 1992-02-21 | 1,350 | 1,350 | 1,330 | 1,350 | 203,000 | 337.50 |
| 1992-02-20 | 1,340 | 1,340 | 1,320 | 1,330 | 169,000 | 332.50 |
| 1992-02-19 | 1,330 | 1,350 | 1,320 | 1,320 | 200,000 | 330 |
| 1992-02-18 | 1,330 | 1,340 | 1,310 | 1,340 | 144,000 | 335 |
| 1992-02-17 | 1,330 | 1,350 | 1,310 | 1,350 | 153,000 | 337.50 |
| 1992-02-14 | 1,340 | 1,340 | 1,310 | 1,310 | 296,000 | 327.50 |
| 1992-02-13 | 1,350 | 1,360 | 1,330 | 1,360 | 317,000 | 340 |
| 1992-02-12 | 1,350 | 1,350 | 1,330 | 1,350 | 244,000 | 337.50 |
| 1992-02-10 | 1,380 | 1,380 | 1,350 | 1,380 | 621,000 | 345 |
| 1992-02-07 | 1,410 | 1,460 | 1,400 | 1,410 | 1,301,000 | 352.50 |
| 1992-02-06 | 1,380 | 1,410 | 1,380 | 1,410 | 480,000 | 352.50 |
| 1992-02-05 | 1,370 | 1,390 | 1,350 | 1,390 | 220,000 | 347.50 |
| 1992-02-04 | 1,360 | 1,370 | 1,350 | 1,360 | 54,000 | 340 |
| 1992-02-03 | 1,380 | 1,380 | 1,360 | 1,380 | 320,000 | 345 |
| 1992-01-31 | 1,340 | 1,380 | 1,330 | 1,380 | 627,000 | 345 |
| 1992-01-30 | 1,280 | 1,350 | 1,280 | 1,340 | 362,000 | 335 |
| 1992-01-29 | 1,300 | 1,300 | 1,280 | 1,290 | 59,000 | 322.50 |
| 1992-01-28 | 1,300 | 1,300 | 1,280 | 1,290 | 152,000 | 322.50 |
| 1992-01-27 | 1,290 | 1,300 | 1,270 | 1,300 | 222,000 | 325 |
| 1992-01-24 | 1,280 | 1,300 | 1,280 | 1,280 | 392,000 | 320 |
| 1992-01-23 | 1,320 | 1,330 | 1,300 | 1,300 | 265,000 | 325 |
| 1992-01-22 | 1,280 | 1,330 | 1,250 | 1,330 | 680,000 | 332.50 |
| 1992-01-21 | 1,300 | 1,310 | 1,280 | 1,280 | 163,000 | 320 |
| 1992-01-20 | 1,310 | 1,310 | 1,280 | 1,310 | 243,000 | 327.50 |
| 1992-01-17 | 1,310 | 1,320 | 1,280 | 1,320 | 256,000 | 330 |
| 1992-01-16 | 1,340 | 1,340 | 1,320 | 1,330 | 314,000 | 332.50 |
| 1992-01-14 | 1,320 | 1,320 | 1,310 | 1,320 | 413,000 | 330 |
| 1992-01-13 | 1,290 | 1,300 | 1,280 | 1,290 | 123,000 | 322.50 |
| 1992-01-10 | 1,330 | 1,330 | 1,290 | 1,300 | 511,000 | 325 |
| 1992-01-09 | 1,320 | 1,330 | 1,310 | 1,310 | 211,000 | 327.50 |
| 1992-01-08 | 1,360 | 1,370 | 1,340 | 1,340 | 149,000 | 335 |
| 1992-01-07 | 1,360 | 1,380 | 1,350 | 1,380 | 273,000 | 345 |
| 1992-01-06 | 1,370 | 1,370 | 1,340 | 1,340 | 108,000 | 335 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
