7988 (株)ニフコ 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 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 | 527.27 |
| 1992-12-29 | 1,170 | 1,170 | 1,170 | 1,170 | 16,000 | 531.82 |
| 1992-12-28 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 522.73 |
| 1992-12-25 | 1,190 | 1,200 | 1,180 | 1,190 | 27,000 | 540.91 |
| 1992-12-24 | 1,160 | 1,160 | 1,150 | 1,160 | 34,000 | 527.27 |
| 1992-12-22 | 1,170 | 1,180 | 1,160 | 1,180 | 21,000 | 536.36 |
| 1992-12-21 | 1,180 | 1,180 | 1,170 | 1,170 | 43,000 | 531.82 |
| 1992-12-18 | 1,170 | 1,190 | 1,170 | 1,170 | 67,000 | 531.82 |
| 1992-12-17 | 1,150 | 1,170 | 1,150 | 1,170 | 99,000 | 531.82 |
| 1992-12-16 | 1,140 | 1,150 | 1,140 | 1,150 | 47,000 | 522.73 |
| 1992-12-15 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 | 518.18 |
| 1992-12-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 509.09 |
| 1992-12-11 | 1,150 | 1,170 | 1,140 | 1,140 | 36,000 | 518.18 |
| 1992-12-10 | 1,150 | 1,170 | 1,150 | 1,170 | 108,000 | 531.82 |
| 1992-12-09 | 1,130 | 1,160 | 1,130 | 1,140 | 107,000 | 518.18 |
| 1992-12-08 | 1,140 | 1,150 | 1,130 | 1,150 | 59,000 | 522.73 |
| 1992-12-07 | 1,170 | 1,170 | 1,130 | 1,130 | 39,000 | 513.64 |
| 1992-12-04 | 1,100 | 1,150 | 1,100 | 1,150 | 38,000 | 522.73 |
| 1992-12-03 | 1,130 | 1,170 | 1,120 | 1,120 | 236,000 | 509.09 |
| 1992-12-02 | 1,100 | 1,130 | 1,100 | 1,130 | 79,000 | 513.64 |
| 1992-12-01 | 1,100 | 1,130 | 1,090 | 1,110 | 38,000 | 504.55 |
| 1992-11-30 | 1,090 | 1,120 | 1,070 | 1,110 | 49,000 | 504.55 |
| 1992-11-27 | 1,090 | 1,130 | 1,090 | 1,130 | 49,000 | 513.64 |
| 1992-11-26 | 1,080 | 1,130 | 1,080 | 1,090 | 189,000 | 495.46 |
| 1992-11-25 | 1,020 | 1,080 | 1,010 | 1,080 | 60,000 | 490.91 |
| 1992-11-24 | 1,010 | 1,030 | 1,010 | 1,010 | 50,000 | 459.09 |
| 1992-11-20 | 1,010 | 1,020 | 1,000 | 1,010 | 65,000 | 459.09 |
| 1992-11-19 | 1,030 | 1,030 | 1,000 | 1,020 | 52,000 | 463.64 |
| 1992-11-18 | 993 | 1,030 | 992 | 1,030 | 22,000 | 468.18 |
| 1992-11-17 | 991 | 992 | 991 | 991 | 21,000 | 450.46 |
| 1992-11-16 | 990 | 991 | 990 | 991 | 4,000 | 450.46 |
| 1992-11-13 | 970 | 990 | 970 | 990 | 7,000 | 450 |
| 1992-11-12 | 990 | 1,000 | 980 | 1,000 | 7,000 | 454.55 |
| 1992-11-11 | 980 | 980 | 975 | 980 | 29,000 | 445.46 |
| 1992-11-10 | 980 | 985 | 980 | 980 | 67,000 | 445.46 |
| 1992-11-09 | 980 | 980 | 970 | 980 | 29,000 | 445.46 |
| 1992-11-06 | 980 | 991 | 980 | 980 | 57,000 | 445.46 |
| 1992-11-05 | 1,030 | 1,030 | 990 | 990 | 54,000 | 450 |
| 1992-11-04 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 468.18 |
| 1992-11-02 | 1,080 | 1,080 | 1,010 | 1,050 | 46,000 | 477.27 |
| 1992-10-30 | 1,060 | 1,080 | 1,060 | 1,080 | 103,000 | 490.91 |
| 1992-10-29 | 1,090 | 1,090 | 1,040 | 1,080 | 38,000 | 490.91 |
| 1992-10-28 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 | 495.46 |
| 1992-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 486.36 |
| 1992-10-26 | 1,130 | 1,130 | 1,100 | 1,100 | 24,000 | 500 |
| 1992-10-23 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 | 504.55 |
| 1992-10-22 | 1,120 | 1,130 | 1,120 | 1,130 | 42,000 | 513.64 |
| 1992-10-21 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 504.55 |
| 1992-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 504.55 |
| 1992-10-19 | 1,110 | 1,110 | 1,100 | 1,100 | 20,000 | 500 |
| 1992-10-16 | 1,100 | 1,110 | 1,100 | 1,100 | 30,000 | 500 |
| 1992-10-15 | 1,120 | 1,120 | 1,100 | 1,100 | 39,000 | 500 |
| 1992-10-14 | 1,140 | 1,140 | 1,100 | 1,100 | 40,000 | 500 |
| 1992-10-13 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 518.18 |
| 1992-10-12 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 | 509.09 |
| 1992-10-09 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 509.09 |
| 1992-10-08 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 509.09 |
| 1992-10-07 | 1,130 | 1,130 | 1,120 | 1,120 | 30,000 | 509.09 |
| 1992-10-06 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 513.64 |
| 1992-10-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 518.18 |
| 1992-10-01 | 1,100 | 1,150 | 1,090 | 1,150 | 27,000 | 522.73 |
| 1992-09-30 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 509.09 |
| 1992-09-29 | 1,130 | 1,130 | 1,110 | 1,110 | 29,000 | 504.55 |
| 1992-09-28 | 1,190 | 1,190 | 1,150 | 1,150 | 54,000 | 522.73 |
| 1992-09-25 | 1,130 | 1,170 | 1,130 | 1,170 | 85,000 | 531.82 |
| 1992-09-24 | 1,120 | 1,130 | 1,120 | 1,120 | 34,000 | 509.09 |
| 1992-09-22 | 1,160 | 1,160 | 1,140 | 1,140 | 54,000 | 518.18 |
| 1992-09-21 | 1,130 | 1,150 | 1,120 | 1,120 | 12,000 | 509.09 |
| 1992-09-18 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 513.64 |
| 1992-09-17 | 1,130 | 1,150 | 1,130 | 1,150 | 69,000 | 522.73 |
| 1992-09-16 | 1,150 | 1,150 | 1,130 | 1,150 | 71,000 | 522.73 |
| 1992-09-14 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 527.27 |
| 1992-09-11 | 1,150 | 1,200 | 1,150 | 1,160 | 54,000 | 527.27 |
| 1992-09-10 | 1,170 | 1,170 | 1,150 | 1,170 | 64,000 | 531.82 |
| 1992-09-09 | 1,110 | 1,150 | 1,100 | 1,150 | 34,000 | 522.73 |
| 1992-09-08 | 1,180 | 1,190 | 1,150 | 1,150 | 20,000 | 522.73 |
| 1992-09-07 | 1,180 | 1,200 | 1,180 | 1,200 | 18,000 | 545.46 |
| 1992-09-04 | 1,200 | 1,230 | 1,180 | 1,230 | 36,000 | 559.09 |
| 1992-09-03 | 1,220 | 1,240 | 1,180 | 1,230 | 32,000 | 559.09 |
| 1992-09-01 | 1,240 | 1,260 | 1,230 | 1,250 | 34,000 | 568.18 |
| 1992-08-31 | 1,250 | 1,280 | 1,250 | 1,280 | 33,000 | 581.82 |
| 1992-08-28 | 1,210 | 1,290 | 1,190 | 1,280 | 172,000 | 581.82 |
| 1992-08-27 | 1,080 | 1,190 | 1,080 | 1,190 | 124,000 | 540.91 |
| 1992-08-26 | 1,050 | 1,080 | 1,040 | 1,080 | 28,000 | 490.91 |
| 1992-08-25 | 1,030 | 1,050 | 1,030 | 1,030 | 120,000 | 468.18 |
| 1992-08-24 | 1,020 | 1,070 | 1,000 | 1,060 | 73,000 | 481.82 |
| 1992-08-21 | 955 | 990 | 955 | 990 | 33,000 | 450 |
| 1992-08-20 | 959 | 981 | 956 | 956 | 28,000 | 434.55 |
| 1992-08-19 | 940 | 960 | 940 | 960 | 20,000 | 436.36 |
| 1992-08-18 | 960 | 960 | 941 | 941 | 63,000 | 427.73 |
| 1992-08-17 | 960 | 960 | 960 | 960 | 18,000 | 436.36 |
| 1992-08-14 | 951 | 960 | 950 | 960 | 37,000 | 436.36 |
| 1992-08-13 | 940 | 965 | 933 | 950 | 30,000 | 431.82 |
| 1992-08-12 | 950 | 950 | 920 | 920 | 138,000 | 418.18 |
| 1992-08-11 | 1,040 | 1,050 | 979 | 979 | 215,000 | 445 |
| 1992-08-10 | 1,100 | 1,100 | 1,000 | 1,020 | 77,000 | 463.64 |
| 1992-08-07 | 1,200 | 1,200 | 1,140 | 1,140 | 20,000 | 518.18 |
| 1992-08-06 | 1,190 | 1,200 | 1,180 | 1,200 | 50,000 | 545.46 |
| 1992-08-05 | 1,140 | 1,180 | 1,140 | 1,180 | 71,000 | 536.36 |
| 1992-08-04 | 1,200 | 1,200 | 1,130 | 1,140 | 44,000 | 518.18 |
| 1992-08-03 | 1,220 | 1,220 | 1,200 | 1,210 | 15,000 | 550 |
| 1992-07-31 | 1,240 | 1,250 | 1,240 | 1,240 | 43,000 | 563.64 |
| 1992-07-30 | 1,180 | 1,220 | 1,180 | 1,220 | 49,000 | 554.55 |
| 1992-07-29 | 1,210 | 1,210 | 1,170 | 1,190 | 53,000 | 540.91 |
| 1992-07-28 | 1,190 | 1,200 | 1,190 | 1,200 | 21,000 | 545.46 |
| 1992-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 36,000 | 540.91 |
| 1992-07-24 | 1,190 | 1,190 | 1,180 | 1,190 | 23,000 | 540.91 |
| 1992-07-23 | 1,170 | 1,200 | 1,170 | 1,190 | 9,000 | 540.91 |
| 1992-07-22 | 1,230 | 1,230 | 1,190 | 1,190 | 52,000 | 540.91 |
| 1992-07-21 | 1,190 | 1,210 | 1,190 | 1,210 | 25,000 | 550 |
| 1992-07-20 | 1,250 | 1,250 | 1,210 | 1,210 | 42,000 | 550 |
| 1992-07-17 | 1,280 | 1,280 | 1,260 | 1,260 | 30,000 | 572.73 |
| 1992-07-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 581.82 |
| 1992-07-15 | 1,270 | 1,290 | 1,270 | 1,290 | 35,000 | 586.36 |
| 1992-07-14 | 1,290 | 1,290 | 1,280 | 1,290 | 60,000 | 586.36 |
| 1992-07-13 | 1,270 | 1,300 | 1,270 | 1,300 | 17,000 | 590.91 |
| 1992-07-10 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 581.82 |
| 1992-07-09 | 1,270 | 1,300 | 1,270 | 1,290 | 32,000 | 586.36 |
| 1992-07-08 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 568.18 |
| 1992-07-07 | 1,320 | 1,320 | 1,240 | 1,240 | 7,000 | 563.64 |
| 1992-07-06 | 1,320 | 1,320 | 1,280 | 1,320 | 39,000 | 600 |
| 1992-07-03 | 1,300 | 1,330 | 1,300 | 1,320 | 252,000 | 600 |
| 1992-07-02 | 1,270 | 1,320 | 1,260 | 1,320 | 16,000 | 600 |
| 1992-07-01 | 1,220 | 1,260 | 1,220 | 1,260 | 37,000 | 572.73 |
| 1992-06-30 | 1,210 | 1,220 | 1,210 | 1,220 | 63,000 | 554.55 |
| 1992-06-29 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 554.55 |
| 1992-06-26 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 550 |
| 1992-06-25 | 1,210 | 1,210 | 1,190 | 1,190 | 45,000 | 540.91 |
| 1992-06-24 | 1,210 | 1,250 | 1,210 | 1,210 | 24,000 | 550 |
| 1992-06-23 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 554.55 |
| 1992-06-22 | 1,220 | 1,230 | 1,200 | 1,200 | 48,000 | 545.46 |
| 1992-06-19 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 | 554.55 |
| 1992-06-18 | 1,220 | 1,220 | 1,190 | 1,210 | 47,000 | 550 |
| 1992-06-17 | 1,250 | 1,250 | 1,220 | 1,230 | 59,000 | 559.09 |
| 1992-06-16 | 1,240 | 1,270 | 1,240 | 1,250 | 33,000 | 568.18 |
| 1992-06-15 | 1,250 | 1,270 | 1,250 | 1,260 | 26,000 | 572.73 |
| 1992-06-12 | 1,320 | 1,320 | 1,270 | 1,270 | 45,000 | 577.27 |
| 1992-06-11 | 1,300 | 1,300 | 1,290 | 1,300 | 38,000 | 590.91 |
| 1992-06-10 | 1,310 | 1,310 | 1,280 | 1,280 | 12,000 | 581.82 |
| 1992-06-09 | 1,300 | 1,310 | 1,290 | 1,310 | 25,000 | 595.46 |
| 1992-06-08 | 1,270 | 1,310 | 1,270 | 1,310 | 43,000 | 595.46 |
| 1992-06-05 | 1,270 | 1,290 | 1,270 | 1,290 | 53,000 | 586.36 |
| 1992-06-04 | 1,290 | 1,300 | 1,280 | 1,280 | 54,000 | 581.82 |
| 1992-06-03 | 1,270 | 1,290 | 1,270 | 1,290 | 43,000 | 586.36 |
| 1992-06-02 | 1,280 | 1,290 | 1,270 | 1,290 | 5,000 | 586.36 |
| 1992-06-01 | 1,280 | 1,290 | 1,270 | 1,270 | 30,000 | 577.27 |
| 1992-05-29 | 1,290 | 1,300 | 1,290 | 1,290 | 29,000 | 586.36 |
| 1992-05-28 | 1,290 | 1,300 | 1,290 | 1,290 | 39,000 | 586.36 |
| 1992-05-27 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 | 586.36 |
| 1992-05-26 | 1,310 | 1,310 | 1,310 | 1,310 | 33,000 | 595.46 |
| 1992-05-25 | 1,300 | 1,310 | 1,300 | 1,310 | 63,000 | 595.46 |
| 1992-05-22 | 1,300 | 1,320 | 1,300 | 1,320 | 32,000 | 600 |
| 1992-05-21 | 1,300 | 1,320 | 1,300 | 1,310 | 82,000 | 595.46 |
| 1992-05-20 | 1,300 | 1,320 | 1,290 | 1,310 | 68,000 | 595.46 |
| 1992-05-19 | 1,300 | 1,310 | 1,290 | 1,300 | 104,000 | 590.91 |
| 1992-05-18 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 | 590.91 |
| 1992-05-15 | 1,290 | 1,300 | 1,270 | 1,270 | 109,000 | 577.27 |
| 1992-05-14 | 1,270 | 1,300 | 1,270 | 1,300 | 27,000 | 590.91 |
| 1992-05-13 | 1,300 | 1,300 | 1,280 | 1,300 | 69,000 | 590.91 |
| 1992-05-12 | 1,310 | 1,310 | 1,290 | 1,290 | 57,000 | 586.36 |
| 1992-05-11 | 1,300 | 1,300 | 1,290 | 1,300 | 79,000 | 590.91 |
| 1992-05-08 | 1,280 | 1,300 | 1,280 | 1,300 | 64,000 | 590.91 |
| 1992-05-07 | 1,240 | 1,300 | 1,230 | 1,270 | 113,000 | 577.27 |
| 1992-05-06 | 1,230 | 1,240 | 1,210 | 1,230 | 63,000 | 559.09 |
| 1992-05-01 | 1,240 | 1,240 | 1,220 | 1,230 | 26,000 | 559.09 |
| 1992-04-30 | 1,230 | 1,240 | 1,230 | 1,240 | 17,000 | 563.64 |
| 1992-04-28 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 | 559.09 |
| 1992-04-27 | 1,250 | 1,250 | 1,240 | 1,250 | 22,000 | 568.18 |
| 1992-04-24 | 1,220 | 1,250 | 1,210 | 1,250 | 53,000 | 568.18 |
| 1992-04-23 | 1,220 | 1,220 | 1,200 | 1,200 | 89,000 | 545.46 |
| 1992-04-22 | 1,200 | 1,200 | 1,180 | 1,200 | 58,000 | 545.46 |
| 1992-04-21 | 1,200 | 1,200 | 1,180 | 1,190 | 58,000 | 540.91 |
| 1992-04-20 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 540.91 |
| 1992-04-17 | 1,250 | 1,250 | 1,200 | 1,230 | 64,000 | 559.09 |
| 1992-04-16 | 1,210 | 1,240 | 1,200 | 1,210 | 189,000 | 550 |
| 1992-04-15 | 1,190 | 1,200 | 1,180 | 1,190 | 76,000 | 540.91 |
| 1992-04-14 | 1,180 | 1,180 | 1,150 | 1,150 | 37,000 | 522.73 |
| 1992-04-13 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 536.36 |
| 1992-04-10 | 1,140 | 1,180 | 1,140 | 1,150 | 29,000 | 522.73 |
| 1992-04-09 | 1,120 | 1,120 | 1,100 | 1,100 | 71,000 | 500 |
| 1992-04-08 | 1,160 | 1,160 | 1,100 | 1,100 | 82,000 | 500 |
| 1992-04-07 | 1,260 | 1,260 | 1,180 | 1,180 | 23,000 | 536.36 |
| 1992-04-06 | 1,200 | 1,250 | 1,200 | 1,250 | 11,000 | 568.18 |
| 1992-04-03 | 1,250 | 1,250 | 1,200 | 1,240 | 16,000 | 563.64 |
| 1992-04-02 | 1,220 | 1,240 | 1,170 | 1,240 | 40,000 | 563.64 |
| 1992-04-01 | 1,280 | 1,280 | 1,220 | 1,240 | 40,000 | 563.64 |
| 1992-03-31 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 | 581.82 |
| 1992-03-30 | 1,280 | 1,280 | 1,270 | 1,280 | 30,000 | 581.82 |
| 1992-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 581.82 |
| 1992-03-26 | 1,290 | 1,290 | 1,270 | 1,270 | 33,000 | 577.27 |
| 1992-03-25 | 1,290 | 1,310 | 1,270 | 1,270 | 65,000 | 577.27 |
| 1992-03-24 | 1,290 | 1,300 | 1,270 | 1,300 | 33,000 | 590.91 |
| 1992-03-23 | 1,290 | 1,310 | 1,270 | 1,270 | 88,000 | 577.27 |
| 1992-03-19 | 1,300 | 1,300 | 1,270 | 1,270 | 290,000 | 577.27 |
| 1992-03-18 | 1,280 | 1,300 | 1,270 | 1,300 | 47,000 | 590.91 |
| 1992-03-17 | 1,310 | 1,310 | 1,240 | 1,310 | 67,000 | 595.46 |
| 1992-03-16 | 1,330 | 1,330 | 1,330 | 1,330 | 35,000 | 604.55 |
| 1992-03-13 | 1,330 | 1,350 | 1,310 | 1,310 | 44,000 | 595.46 |
| 1992-03-12 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 595.46 |
| 1992-03-11 | 1,320 | 1,340 | 1,310 | 1,340 | 17,000 | 609.09 |
| 1992-03-10 | 1,330 | 1,330 | 1,310 | 1,310 | 15,000 | 595.46 |
| 1992-03-09 | 1,350 | 1,350 | 1,330 | 1,350 | 34,000 | 613.64 |
| 1992-03-06 | 1,340 | 1,370 | 1,340 | 1,360 | 25,000 | 618.18 |
| 1992-03-05 | 1,350 | 1,360 | 1,340 | 1,340 | 19,000 | 609.09 |
| 1992-03-04 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 622.73 |
| 1992-03-03 | 1,380 | 1,380 | 1,360 | 1,370 | 49,000 | 622.73 |
| 1992-03-02 | 1,370 | 1,380 | 1,370 | 1,370 | 31,000 | 622.73 |
| 1992-02-28 | 1,360 | 1,360 | 1,350 | 1,350 | 15,000 | 613.64 |
| 1992-02-27 | 1,370 | 1,390 | 1,370 | 1,370 | 33,000 | 622.73 |
| 1992-02-26 | 1,350 | 1,390 | 1,350 | 1,370 | 27,000 | 622.73 |
| 1992-02-25 | 1,360 | 1,360 | 1,350 | 1,350 | 31,000 | 613.64 |
| 1992-02-24 | 1,380 | 1,380 | 1,360 | 1,370 | 43,000 | 622.73 |
| 1992-02-21 | 1,390 | 1,390 | 1,350 | 1,380 | 25,000 | 627.27 |
| 1992-02-20 | 1,380 | 1,380 | 1,360 | 1,370 | 15,000 | 622.73 |
| 1992-02-19 | 1,380 | 1,390 | 1,380 | 1,390 | 39,000 | 631.82 |
| 1992-02-18 | 1,360 | 1,420 | 1,360 | 1,380 | 98,000 | 627.27 |
| 1992-02-17 | 1,330 | 1,350 | 1,330 | 1,350 | 14,000 | 613.64 |
| 1992-02-14 | 1,410 | 1,410 | 1,350 | 1,350 | 62,000 | 613.64 |
| 1992-02-13 | 1,410 | 1,430 | 1,400 | 1,430 | 70,000 | 650 |
| 1992-02-12 | 1,460 | 1,460 | 1,430 | 1,430 | 111,000 | 650 |
| 1992-02-10 | 1,450 | 1,480 | 1,440 | 1,460 | 186,000 | 663.64 |
| 1992-02-07 | 1,530 | 1,540 | 1,450 | 1,450 | 125,000 | 659.09 |
| 1992-02-06 | 1,540 | 1,570 | 1,540 | 1,560 | 671,000 | 709.09 |
| 1992-02-05 | 1,460 | 1,540 | 1,440 | 1,530 | 704,000 | 695.46 |
| 1992-02-04 | 1,440 | 1,510 | 1,410 | 1,450 | 709,000 | 659.09 |
| 1992-02-03 | 1,360 | 1,440 | 1,340 | 1,420 | 233,000 | 645.46 |
| 1992-01-31 | 1,270 | 1,350 | 1,270 | 1,320 | 161,000 | 600 |
| 1992-01-30 | 1,280 | 1,300 | 1,240 | 1,270 | 287,000 | 577.27 |
| 1992-01-29 | 1,260 | 1,280 | 1,250 | 1,260 | 29,000 | 572.73 |
| 1992-01-28 | 1,250 | 1,250 | 1,240 | 1,240 | 65,000 | 563.64 |
| 1992-01-27 | 1,260 | 1,260 | 1,240 | 1,260 | 20,000 | 572.73 |
| 1992-01-24 | 1,270 | 1,270 | 1,250 | 1,270 | 11,000 | 577.27 |
| 1992-01-23 | 1,290 | 1,290 | 1,250 | 1,250 | 60,000 | 568.18 |
| 1992-01-22 | 1,250 | 1,280 | 1,240 | 1,280 | 92,000 | 581.82 |
| 1992-01-21 | 1,270 | 1,280 | 1,240 | 1,240 | 46,000 | 563.64 |
| 1992-01-20 | 1,280 | 1,280 | 1,270 | 1,270 | 19,000 | 577.27 |
| 1992-01-17 | 1,300 | 1,300 | 1,270 | 1,270 | 78,000 | 577.27 |
| 1992-01-16 | 1,290 | 1,290 | 1,280 | 1,290 | 8,000 | 586.36 |
| 1992-01-14 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 | 581.82 |
| 1992-01-13 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 590.91 |
| 1992-01-10 | 1,310 | 1,310 | 1,300 | 1,310 | 47,000 | 595.46 |
| 1992-01-09 | 1,340 | 1,350 | 1,340 | 1,340 | 26,000 | 609.09 |
| 1992-01-08 | 1,350 | 1,350 | 1,320 | 1,350 | 65,000 | 613.64 |
| 1992-01-07 | 1,370 | 1,370 | 1,350 | 1,350 | 51,000 | 613.64 |
| 1992-01-06 | 1,380 | 1,380 | 1,350 | 1,350 | 19,000 | 613.64 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
