7911 TOPPANホールディングス(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 | 1,020 | 1,040 | 1,010 | 1,040 | 358,000 | 2,080 |
| 1992-12-29 | 1,040 | 1,040 | 1,030 | 1,040 | 290,000 | 2,080 |
| 1992-12-28 | 1,050 | 1,060 | 1,040 | 1,040 | 268,000 | 2,080 |
| 1992-12-25 | 1,070 | 1,070 | 1,050 | 1,050 | 209,000 | 2,100 |
| 1992-12-24 | 1,070 | 1,080 | 1,060 | 1,070 | 374,000 | 2,140 |
| 1992-12-22 | 1,070 | 1,070 | 1,050 | 1,070 | 295,000 | 2,140 |
| 1992-12-21 | 1,070 | 1,080 | 1,060 | 1,060 | 346,000 | 2,120 |
| 1992-12-18 | 1,070 | 1,080 | 1,060 | 1,060 | 852,000 | 2,120 |
| 1992-12-17 | 1,060 | 1,080 | 1,050 | 1,050 | 732,000 | 2,100 |
| 1992-12-16 | 1,070 | 1,100 | 1,070 | 1,070 | 808,000 | 2,140 |
| 1992-12-15 | 1,040 | 1,070 | 1,040 | 1,050 | 380,000 | 2,100 |
| 1992-12-14 | 1,040 | 1,050 | 1,040 | 1,040 | 147,000 | 2,080 |
| 1992-12-11 | 1,070 | 1,070 | 1,040 | 1,040 | 1,263,000 | 2,080 |
| 1992-12-10 | 1,060 | 1,060 | 1,040 | 1,050 | 444,000 | 2,100 |
| 1992-12-09 | 1,060 | 1,060 | 1,040 | 1,040 | 189,000 | 2,080 |
| 1992-12-08 | 1,030 | 1,050 | 1,030 | 1,030 | 288,000 | 2,060 |
| 1992-12-07 | 1,050 | 1,050 | 1,030 | 1,030 | 176,000 | 2,060 |
| 1992-12-04 | 1,050 | 1,060 | 1,040 | 1,040 | 271,000 | 2,080 |
| 1992-12-03 | 1,060 | 1,060 | 1,040 | 1,040 | 489,000 | 2,080 |
| 1992-12-02 | 1,050 | 1,060 | 1,040 | 1,050 | 435,000 | 2,100 |
| 1992-12-01 | 1,060 | 1,070 | 1,050 | 1,050 | 411,000 | 2,100 |
| 1992-11-30 | 1,060 | 1,070 | 1,050 | 1,060 | 352,000 | 2,120 |
| 1992-11-27 | 1,060 | 1,070 | 1,050 | 1,070 | 453,000 | 2,140 |
| 1992-11-26 | 1,060 | 1,070 | 1,050 | 1,050 | 672,000 | 2,100 |
| 1992-11-25 | 1,050 | 1,060 | 1,040 | 1,060 | 483,000 | 2,120 |
| 1992-11-24 | 1,060 | 1,070 | 1,050 | 1,050 | 508,000 | 2,100 |
| 1992-11-20 | 1,040 | 1,060 | 1,030 | 1,050 | 690,000 | 2,100 |
| 1992-11-19 | 1,090 | 1,100 | 1,060 | 1,070 | 926,000 | 2,140 |
| 1992-11-18 | 1,060 | 1,090 | 1,040 | 1,080 | 663,000 | 2,160 |
| 1992-11-17 | 1,040 | 1,050 | 1,030 | 1,040 | 422,000 | 2,080 |
| 1992-11-16 | 1,060 | 1,060 | 1,040 | 1,040 | 232,000 | 2,080 |
| 1992-11-13 | 1,050 | 1,060 | 1,040 | 1,060 | 903,000 | 2,120 |
| 1992-11-12 | 1,070 | 1,070 | 1,050 | 1,050 | 302,000 | 2,100 |
| 1992-11-11 | 1,070 | 1,080 | 1,060 | 1,070 | 357,000 | 2,140 |
| 1992-11-10 | 1,070 | 1,070 | 1,060 | 1,070 | 454,000 | 2,140 |
| 1992-11-09 | 1,080 | 1,080 | 1,060 | 1,060 | 220,000 | 2,120 |
| 1992-11-06 | 1,080 | 1,090 | 1,070 | 1,090 | 353,000 | 2,180 |
| 1992-11-05 | 1,080 | 1,090 | 1,070 | 1,080 | 243,000 | 2,160 |
| 1992-11-04 | 1,070 | 1,090 | 1,070 | 1,090 | 440,000 | 2,180 |
| 1992-11-02 | 1,050 | 1,080 | 1,050 | 1,080 | 243,000 | 2,160 |
| 1992-10-30 | 1,080 | 1,080 | 1,050 | 1,060 | 369,000 | 2,120 |
| 1992-10-29 | 1,060 | 1,080 | 1,050 | 1,080 | 273,000 | 2,160 |
| 1992-10-28 | 1,050 | 1,070 | 1,050 | 1,050 | 310,000 | 2,100 |
| 1992-10-27 | 1,040 | 1,050 | 1,040 | 1,040 | 218,000 | 2,080 |
| 1992-10-26 | 1,050 | 1,050 | 1,040 | 1,040 | 285,000 | 2,080 |
| 1992-10-23 | 1,060 | 1,060 | 1,050 | 1,060 | 130,000 | 2,120 |
| 1992-10-22 | 1,050 | 1,070 | 1,050 | 1,050 | 290,000 | 2,100 |
| 1992-10-21 | 1,070 | 1,070 | 1,050 | 1,070 | 246,000 | 2,140 |
| 1992-10-20 | 1,080 | 1,080 | 1,040 | 1,070 | 484,000 | 2,140 |
| 1992-10-19 | 1,070 | 1,070 | 1,050 | 1,070 | 499,000 | 2,140 |
| 1992-10-16 | 1,090 | 1,100 | 1,080 | 1,090 | 315,000 | 2,180 |
| 1992-10-15 | 1,090 | 1,110 | 1,080 | 1,110 | 355,000 | 2,220 |
| 1992-10-14 | 1,080 | 1,110 | 1,070 | 1,080 | 650,000 | 2,160 |
| 1992-10-13 | 1,060 | 1,080 | 1,060 | 1,070 | 341,000 | 2,140 |
| 1992-10-12 | 1,050 | 1,060 | 1,040 | 1,060 | 215,000 | 2,120 |
| 1992-10-09 | 1,030 | 1,060 | 1,030 | 1,030 | 1,762,000 | 2,060 |
| 1992-10-08 | 1,030 | 1,060 | 1,020 | 1,050 | 377,000 | 2,100 |
| 1992-10-07 | 1,070 | 1,070 | 1,040 | 1,040 | 363,000 | 2,080 |
| 1992-10-06 | 1,050 | 1,060 | 1,040 | 1,060 | 434,000 | 2,120 |
| 1992-10-05 | 1,050 | 1,070 | 1,040 | 1,050 | 356,000 | 2,100 |
| 1992-10-02 | 1,060 | 1,070 | 1,050 | 1,050 | 401,000 | 2,100 |
| 1992-10-01 | 1,080 | 1,090 | 1,030 | 1,050 | 516,000 | 2,100 |
| 1992-09-30 | 1,090 | 1,100 | 1,070 | 1,080 | 365,000 | 2,160 |
| 1992-09-29 | 1,110 | 1,110 | 1,080 | 1,090 | 332,000 | 2,180 |
| 1992-09-28 | 1,100 | 1,110 | 1,070 | 1,080 | 218,000 | 2,160 |
| 1992-09-25 | 1,110 | 1,120 | 1,110 | 1,120 | 349,000 | 2,240 |
| 1992-09-24 | 1,120 | 1,130 | 1,100 | 1,120 | 446,000 | 2,240 |
| 1992-09-22 | 1,110 | 1,120 | 1,100 | 1,120 | 469,000 | 2,240 |
| 1992-09-21 | 1,110 | 1,120 | 1,100 | 1,110 | 625,000 | 2,220 |
| 1992-09-18 | 1,120 | 1,120 | 1,100 | 1,120 | 474,000 | 2,240 |
| 1992-09-17 | 1,120 | 1,140 | 1,110 | 1,120 | 424,000 | 2,240 |
| 1992-09-16 | 1,120 | 1,130 | 1,100 | 1,120 | 474,000 | 2,240 |
| 1992-09-14 | 1,130 | 1,140 | 1,120 | 1,120 | 359,000 | 2,240 |
| 1992-09-11 | 1,160 | 1,170 | 1,130 | 1,130 | 1,669,000 | 2,260 |
| 1992-09-10 | 1,150 | 1,180 | 1,150 | 1,170 | 715,000 | 2,340 |
| 1992-09-09 | 1,120 | 1,160 | 1,120 | 1,150 | 650,000 | 2,300 |
| 1992-09-08 | 1,140 | 1,150 | 1,110 | 1,110 | 643,000 | 2,220 |
| 1992-09-07 | 1,160 | 1,190 | 1,150 | 1,150 | 560,000 | 2,300 |
| 1992-09-04 | 1,160 | 1,180 | 1,130 | 1,150 | 825,000 | 2,300 |
| 1992-09-03 | 1,090 | 1,160 | 1,080 | 1,130 | 516,000 | 2,260 |
| 1992-09-02 | 1,090 | 1,110 | 1,090 | 1,100 | 178,000 | 2,200 |
| 1992-09-01 | 1,140 | 1,140 | 1,100 | 1,100 | 270,000 | 2,200 |
| 1992-08-31 | 1,100 | 1,150 | 1,100 | 1,150 | 488,000 | 2,300 |
| 1992-08-28 | 1,110 | 1,160 | 1,110 | 1,140 | 970,000 | 2,280 |
| 1992-08-27 | 1,090 | 1,160 | 1,090 | 1,150 | 810,000 | 2,300 |
| 1992-08-26 | 1,040 | 1,070 | 1,040 | 1,070 | 312,000 | 2,140 |
| 1992-08-25 | 1,040 | 1,060 | 1,020 | 1,050 | 511,000 | 2,100 |
| 1992-08-24 | 1,050 | 1,070 | 1,020 | 1,040 | 735,000 | 2,080 |
| 1992-08-21 | 1,030 | 1,060 | 1,030 | 1,050 | 520,000 | 2,100 |
| 1992-08-20 | 992 | 1,040 | 985 | 1,020 | 380,000 | 2,040 |
| 1992-08-19 | 970 | 1,000 | 957 | 990 | 272,000 | 1,980 |
| 1992-08-18 | 982 | 985 | 960 | 960 | 267,000 | 1,920 |
| 1992-08-17 | 990 | 1,000 | 990 | 990 | 240,000 | 1,980 |
| 1992-08-14 | 995 | 1,010 | 983 | 983 | 759,000 | 1,966 |
| 1992-08-13 | 1,010 | 1,020 | 1,000 | 1,000 | 269,000 | 2,000 |
| 1992-08-12 | 990 | 1,020 | 990 | 1,010 | 637,000 | 2,020 |
| 1992-08-11 | 1,010 | 1,030 | 991 | 1,000 | 509,000 | 2,000 |
| 1992-08-10 | 999 | 1,010 | 980 | 999 | 323,000 | 1,998 |
| 1992-08-07 | 1,010 | 1,010 | 997 | 1,010 | 408,000 | 2,020 |
| 1992-08-06 | 1,010 | 1,030 | 1,000 | 1,010 | 289,000 | 2,020 |
| 1992-08-05 | 1,000 | 1,020 | 1,000 | 1,010 | 391,000 | 2,020 |
| 1992-08-04 | 995 | 1,010 | 992 | 995 | 388,000 | 1,990 |
| 1992-08-03 | 1,030 | 1,040 | 1,000 | 1,000 | 264,000 | 2,000 |
| 1992-07-31 | 1,000 | 1,050 | 996 | 1,040 | 457,000 | 2,080 |
| 1992-07-30 | 989 | 1,010 | 985 | 1,000 | 241,000 | 2,000 |
| 1992-07-29 | 1,000 | 1,000 | 979 | 980 | 239,000 | 1,960 |
| 1992-07-28 | 980 | 1,000 | 975 | 988 | 207,000 | 1,976 |
| 1992-07-27 | 1,020 | 1,020 | 960 | 1,000 | 463,000 | 2,000 |
| 1992-07-24 | 1,030 | 1,030 | 990 | 990 | 569,000 | 1,980 |
| 1992-07-23 | 993 | 1,030 | 980 | 1,030 | 312,000 | 2,060 |
| 1992-07-22 | 1,030 | 1,030 | 980 | 1,010 | 630,000 | 2,020 |
| 1992-07-21 | 1,000 | 1,030 | 1,000 | 1,010 | 314,000 | 2,020 |
| 1992-07-20 | 1,020 | 1,030 | 1,000 | 1,000 | 570,000 | 2,000 |
| 1992-07-17 | 1,040 | 1,060 | 1,020 | 1,060 | 507,000 | 2,120 |
| 1992-07-16 | 1,040 | 1,050 | 1,030 | 1,030 | 258,000 | 2,060 |
| 1992-07-15 | 1,080 | 1,090 | 1,060 | 1,060 | 316,000 | 2,120 |
| 1992-07-14 | 1,080 | 1,080 | 1,050 | 1,080 | 286,000 | 2,160 |
| 1992-07-13 | 1,080 | 1,090 | 1,060 | 1,090 | 297,000 | 2,180 |
| 1992-07-10 | 1,090 | 1,090 | 1,060 | 1,060 | 821,000 | 2,120 |
| 1992-07-09 | 1,040 | 1,070 | 1,030 | 1,070 | 284,000 | 2,140 |
| 1992-07-08 | 1,030 | 1,040 | 1,020 | 1,040 | 250,000 | 2,080 |
| 1992-07-07 | 1,050 | 1,060 | 1,010 | 1,010 | 189,000 | 2,020 |
| 1992-07-06 | 1,050 | 1,070 | 1,050 | 1,050 | 175,000 | 2,100 |
| 1992-07-03 | 1,040 | 1,070 | 1,030 | 1,050 | 545,000 | 2,100 |
| 1992-07-02 | 993 | 1,050 | 983 | 1,040 | 385,000 | 2,080 |
| 1992-07-01 | 992 | 1,000 | 977 | 983 | 441,000 | 1,966 |
| 1992-06-30 | 986 | 994 | 978 | 984 | 708,000 | 1,968 |
| 1992-06-29 | 985 | 990 | 980 | 986 | 583,000 | 1,972 |
| 1992-06-26 | 987 | 996 | 980 | 980 | 581,000 | 1,960 |
| 1992-06-25 | 990 | 998 | 978 | 982 | 649,000 | 1,964 |
| 1992-06-24 | 1,000 | 1,010 | 980 | 980 | 455,000 | 1,960 |
| 1992-06-23 | 980 | 1,000 | 975 | 998 | 490,000 | 1,996 |
| 1992-06-22 | 1,020 | 1,030 | 969 | 978 | 620,000 | 1,956 |
| 1992-06-19 | 1,010 | 1,010 | 996 | 1,000 | 380,000 | 2,000 |
| 1992-06-18 | 1,010 | 1,010 | 992 | 995 | 1,047,000 | 1,990 |
| 1992-06-17 | 1,040 | 1,050 | 1,020 | 1,020 | 909,000 | 2,040 |
| 1992-06-16 | 1,060 | 1,060 | 1,040 | 1,040 | 385,000 | 2,080 |
| 1992-06-15 | 1,060 | 1,060 | 1,030 | 1,050 | 665,000 | 2,100 |
| 1992-06-12 | 1,060 | 1,070 | 1,050 | 1,050 | 2,425,000 | 2,100 |
| 1992-06-11 | 1,070 | 1,080 | 1,060 | 1,070 | 564,000 | 2,140 |
| 1992-06-10 | 1,080 | 1,090 | 1,070 | 1,070 | 471,000 | 2,140 |
| 1992-06-09 | 1,070 | 1,080 | 1,070 | 1,080 | 414,000 | 2,160 |
| 1992-06-08 | 1,080 | 1,090 | 1,060 | 1,090 | 401,000 | 2,180 |
| 1992-06-05 | 1,080 | 1,090 | 1,070 | 1,080 | 727,000 | 2,160 |
| 1992-06-04 | 1,090 | 1,090 | 1,070 | 1,090 | 404,000 | 2,180 |
| 1992-06-03 | 1,080 | 1,100 | 1,080 | 1,100 | 258,000 | 2,200 |
| 1992-06-02 | 1,080 | 1,090 | 1,070 | 1,080 | 415,000 | 2,160 |
| 1992-06-01 | 1,080 | 1,090 | 1,070 | 1,070 | 453,000 | 2,140 |
| 1992-05-29 | 1,070 | 1,100 | 1,070 | 1,100 | 515,000 | 2,200 |
| 1992-05-28 | 1,080 | 1,090 | 1,070 | 1,070 | 447,000 | 2,140 |
| 1992-05-27 | 1,100 | 1,100 | 1,060 | 1,070 | 883,000 | 2,140 |
| 1992-05-26 | 1,100 | 1,110 | 1,100 | 1,100 | 622,000 | 2,200 |
| 1992-05-25 | 1,100 | 1,120 | 1,100 | 1,100 | 753,000 | 2,200 |
| 1992-05-22 | 1,140 | 1,150 | 1,120 | 1,120 | 685,000 | 2,240 |
| 1992-05-21 | 1,150 | 1,160 | 1,140 | 1,160 | 512,000 | 2,320 |
| 1992-05-20 | 1,160 | 1,170 | 1,150 | 1,170 | 270,000 | 2,340 |
| 1992-05-19 | 1,150 | 1,160 | 1,150 | 1,150 | 353,000 | 2,300 |
| 1992-05-18 | 1,160 | 1,160 | 1,130 | 1,150 | 294,000 | 2,300 |
| 1992-05-15 | 1,160 | 1,170 | 1,120 | 1,130 | 301,000 | 2,260 |
| 1992-05-14 | 1,160 | 1,170 | 1,160 | 1,160 | 448,000 | 2,320 |
| 1992-05-13 | 1,170 | 1,180 | 1,160 | 1,170 | 287,000 | 2,340 |
| 1992-05-12 | 1,190 | 1,200 | 1,170 | 1,180 | 382,000 | 2,360 |
| 1992-05-11 | 1,190 | 1,210 | 1,180 | 1,190 | 495,000 | 2,380 |
| 1992-05-08 | 1,180 | 1,200 | 1,170 | 1,190 | 410,000 | 2,380 |
| 1992-05-07 | 1,160 | 1,210 | 1,140 | 1,200 | 583,000 | 2,400 |
| 1992-05-06 | 1,130 | 1,150 | 1,120 | 1,150 | 402,000 | 2,300 |
| 1992-05-01 | 1,130 | 1,150 | 1,120 | 1,130 | 597,000 | 2,260 |
| 1992-04-30 | 1,130 | 1,150 | 1,130 | 1,150 | 414,000 | 2,300 |
| 1992-04-28 | 1,140 | 1,150 | 1,130 | 1,130 | 404,000 | 2,260 |
| 1992-04-27 | 1,130 | 1,130 | 1,110 | 1,120 | 191,000 | 2,240 |
| 1992-04-24 | 1,140 | 1,140 | 1,110 | 1,130 | 428,000 | 2,260 |
| 1992-04-23 | 1,100 | 1,130 | 1,090 | 1,130 | 643,000 | 2,260 |
| 1992-04-22 | 1,090 | 1,100 | 1,070 | 1,100 | 416,000 | 2,200 |
| 1992-04-21 | 1,110 | 1,130 | 1,090 | 1,090 | 474,000 | 2,180 |
| 1992-04-20 | 1,120 | 1,130 | 1,120 | 1,130 | 379,000 | 2,260 |
| 1992-04-17 | 1,130 | 1,160 | 1,130 | 1,130 | 492,000 | 2,260 |
| 1992-04-16 | 1,140 | 1,160 | 1,120 | 1,150 | 440,000 | 2,300 |
| 1992-04-15 | 1,100 | 1,130 | 1,090 | 1,130 | 437,000 | 2,260 |
| 1992-04-14 | 1,090 | 1,090 | 1,050 | 1,070 | 511,000 | 2,140 |
| 1992-04-13 | 1,120 | 1,120 | 1,070 | 1,090 | 656,000 | 2,180 |
| 1992-04-10 | 1,090 | 1,120 | 1,090 | 1,110 | 648,000 | 2,220 |
| 1992-04-09 | 1,110 | 1,120 | 1,030 | 1,050 | 1,072,000 | 2,100 |
| 1992-04-08 | 1,110 | 1,140 | 1,100 | 1,130 | 424,000 | 2,260 |
| 1992-04-07 | 1,140 | 1,140 | 1,120 | 1,120 | 290,000 | 2,240 |
| 1992-04-06 | 1,150 | 1,160 | 1,140 | 1,150 | 564,000 | 2,300 |
| 1992-04-03 | 1,150 | 1,170 | 1,120 | 1,170 | 708,000 | 2,340 |
| 1992-04-02 | 1,160 | 1,180 | 1,130 | 1,130 | 539,000 | 2,260 |
| 1992-04-01 | 1,180 | 1,180 | 1,150 | 1,150 | 369,000 | 2,300 |
| 1992-03-31 | 1,190 | 1,200 | 1,180 | 1,200 | 304,000 | 2,400 |
| 1992-03-30 | 1,180 | 1,190 | 1,170 | 1,180 | 292,000 | 2,360 |
| 1992-03-27 | 1,210 | 1,220 | 1,190 | 1,190 | 296,000 | 2,380 |
| 1992-03-26 | 1,240 | 1,240 | 1,180 | 1,190 | 272,000 | 2,380 |
| 1992-03-25 | 1,290 | 1,300 | 1,250 | 1,290 | 777,000 | 2,457.14 |
| 1992-03-24 | 1,290 | 1,300 | 1,270 | 1,300 | 352,000 | 2,476.19 |
| 1992-03-23 | 1,280 | 1,300 | 1,280 | 1,300 | 731,000 | 2,476.19 |
| 1992-03-19 | 1,260 | 1,290 | 1,250 | 1,280 | 1,124,000 | 2,438.10 |
| 1992-03-18 | 1,250 | 1,260 | 1,240 | 1,260 | 670,000 | 2,400 |
| 1992-03-17 | 1,250 | 1,270 | 1,250 | 1,260 | 675,000 | 2,400 |
| 1992-03-16 | 1,290 | 1,290 | 1,230 | 1,250 | 481,000 | 2,380.95 |
| 1992-03-13 | 1,280 | 1,320 | 1,280 | 1,300 | 1,816,000 | 2,476.19 |
| 1992-03-12 | 1,310 | 1,320 | 1,300 | 1,300 | 575,000 | 2,476.19 |
| 1992-03-11 | 1,320 | 1,330 | 1,310 | 1,310 | 405,000 | 2,495.24 |
| 1992-03-10 | 1,330 | 1,330 | 1,320 | 1,330 | 565,000 | 2,533.33 |
| 1992-03-09 | 1,320 | 1,330 | 1,320 | 1,330 | 353,000 | 2,533.33 |
| 1992-03-06 | 1,310 | 1,340 | 1,300 | 1,330 | 304,000 | 2,533.33 |
| 1992-03-05 | 1,320 | 1,330 | 1,310 | 1,310 | 471,000 | 2,495.24 |
| 1992-03-04 | 1,310 | 1,330 | 1,310 | 1,320 | 283,000 | 2,514.29 |
| 1992-03-03 | 1,350 | 1,360 | 1,330 | 1,330 | 411,000 | 2,533.33 |
| 1992-03-02 | 1,320 | 1,340 | 1,310 | 1,340 | 424,000 | 2,552.38 |
| 1992-02-28 | 1,310 | 1,330 | 1,300 | 1,320 | 361,000 | 2,514.29 |
| 1992-02-27 | 1,320 | 1,330 | 1,310 | 1,310 | 338,000 | 2,495.24 |
| 1992-02-26 | 1,300 | 1,310 | 1,290 | 1,300 | 425,000 | 2,476.19 |
| 1992-02-25 | 1,290 | 1,320 | 1,280 | 1,310 | 309,000 | 2,495.24 |
| 1992-02-24 | 1,300 | 1,310 | 1,290 | 1,290 | 300,000 | 2,457.14 |
| 1992-02-21 | 1,290 | 1,310 | 1,280 | 1,300 | 488,000 | 2,476.19 |
| 1992-02-20 | 1,290 | 1,300 | 1,280 | 1,280 | 324,000 | 2,438.10 |
| 1992-02-19 | 1,290 | 1,320 | 1,280 | 1,300 | 520,000 | 2,476.19 |
| 1992-02-18 | 1,300 | 1,330 | 1,290 | 1,310 | 401,000 | 2,495.24 |
| 1992-02-17 | 1,280 | 1,310 | 1,280 | 1,310 | 361,000 | 2,495.24 |
| 1992-02-14 | 1,340 | 1,340 | 1,310 | 1,310 | 232,000 | 2,495.24 |
| 1992-02-13 | 1,330 | 1,340 | 1,320 | 1,340 | 416,000 | 2,552.38 |
| 1992-02-12 | 1,360 | 1,370 | 1,330 | 1,330 | 603,000 | 2,533.33 |
| 1992-02-10 | 1,350 | 1,360 | 1,340 | 1,350 | 124,000 | 2,571.43 |
| 1992-02-07 | 1,360 | 1,370 | 1,360 | 1,370 | 439,000 | 2,609.52 |
| 1992-02-06 | 1,360 | 1,380 | 1,360 | 1,360 | 351,000 | 2,590.48 |
| 1992-02-05 | 1,360 | 1,370 | 1,350 | 1,360 | 299,000 | 2,590.48 |
| 1992-02-04 | 1,320 | 1,370 | 1,320 | 1,360 | 414,000 | 2,590.48 |
| 1992-02-03 | 1,360 | 1,380 | 1,340 | 1,340 | 279,000 | 2,552.38 |
| 1992-01-31 | 1,350 | 1,390 | 1,350 | 1,360 | 641,000 | 2,590.48 |
| 1992-01-30 | 1,320 | 1,350 | 1,320 | 1,350 | 378,000 | 2,571.43 |
| 1992-01-29 | 1,330 | 1,340 | 1,310 | 1,320 | 217,000 | 2,514.29 |
| 1992-01-28 | 1,320 | 1,330 | 1,310 | 1,330 | 516,000 | 2,533.33 |
| 1992-01-27 | 1,330 | 1,330 | 1,310 | 1,310 | 146,000 | 2,495.24 |
| 1992-01-24 | 1,330 | 1,340 | 1,320 | 1,320 | 247,000 | 2,514.29 |
| 1992-01-23 | 1,350 | 1,360 | 1,330 | 1,350 | 625,000 | 2,571.43 |
| 1992-01-22 | 1,310 | 1,350 | 1,310 | 1,350 | 634,000 | 2,571.43 |
| 1992-01-21 | 1,310 | 1,330 | 1,290 | 1,310 | 626,000 | 2,495.24 |
| 1992-01-20 | 1,320 | 1,330 | 1,300 | 1,300 | 398,000 | 2,476.19 |
| 1992-01-17 | 1,330 | 1,350 | 1,320 | 1,320 | 361,000 | 2,514.29 |
| 1992-01-16 | 1,340 | 1,350 | 1,310 | 1,340 | 370,000 | 2,552.38 |
| 1992-01-14 | 1,300 | 1,320 | 1,300 | 1,310 | 358,000 | 2,495.24 |
| 1992-01-13 | 1,330 | 1,330 | 1,300 | 1,300 | 314,000 | 2,476.19 |
| 1992-01-10 | 1,330 | 1,330 | 1,310 | 1,330 | 608,000 | 2,533.33 |
| 1992-01-09 | 1,370 | 1,370 | 1,330 | 1,350 | 455,000 | 2,571.43 |
| 1992-01-08 | 1,420 | 1,420 | 1,360 | 1,370 | 718,000 | 2,609.52 |
| 1992-01-07 | 1,400 | 1,420 | 1,390 | 1,410 | 403,000 | 2,685.71 |
| 1992-01-06 | 1,400 | 1,410 | 1,390 | 1,390 | 212,000 | 2,647.62 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
