8016 (株)オンワードホールディングス 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 | 1,070 | 1,100 | 1,070 | 1,100 | 26,000 | 1,100 |
| 1992-12-29 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1992-12-28 | 1,090 | 1,100 | 1,090 | 1,090 | 47,000 | 1,090 |
| 1992-12-25 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 | 1,100 |
| 1992-12-24 | 1,120 | 1,120 | 1,100 | 1,110 | 153,000 | 1,110 |
| 1992-12-22 | 1,090 | 1,110 | 1,090 | 1,090 | 110,000 | 1,090 |
| 1992-12-21 | 1,080 | 1,080 | 1,070 | 1,080 | 104,000 | 1,080 |
| 1992-12-18 | 1,080 | 1,100 | 1,080 | 1,080 | 73,000 | 1,080 |
| 1992-12-17 | 1,090 | 1,100 | 1,070 | 1,070 | 53,000 | 1,070 |
| 1992-12-16 | 1,100 | 1,100 | 1,080 | 1,090 | 100,000 | 1,090 |
| 1992-12-15 | 1,080 | 1,100 | 1,080 | 1,080 | 81,000 | 1,080 |
| 1992-12-14 | 1,080 | 1,100 | 1,080 | 1,080 | 24,000 | 1,080 |
| 1992-12-11 | 1,080 | 1,090 | 1,080 | 1,080 | 120,000 | 1,080 |
| 1992-12-10 | 1,100 | 1,100 | 1,080 | 1,080 | 148,000 | 1,080 |
| 1992-12-09 | 1,070 | 1,090 | 1,070 | 1,090 | 190,000 | 1,090 |
| 1992-12-08 | 1,060 | 1,060 | 1,050 | 1,050 | 45,000 | 1,050 |
| 1992-12-07 | 1,060 | 1,060 | 1,030 | 1,030 | 135,000 | 1,030 |
| 1992-12-04 | 1,060 | 1,060 | 1,040 | 1,040 | 105,000 | 1,040 |
| 1992-12-03 | 1,060 | 1,060 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1992-12-02 | 1,070 | 1,070 | 1,050 | 1,060 | 59,000 | 1,060 |
| 1992-12-01 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1992-11-30 | 1,060 | 1,070 | 1,050 | 1,050 | 71,000 | 1,050 |
| 1992-11-27 | 1,050 | 1,060 | 1,050 | 1,050 | 45,000 | 1,050 |
| 1992-11-26 | 1,040 | 1,060 | 1,040 | 1,050 | 62,000 | 1,050 |
| 1992-11-25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1992-11-24 | 1,060 | 1,070 | 1,040 | 1,040 | 59,000 | 1,040 |
| 1992-11-20 | 1,050 | 1,060 | 1,050 | 1,050 | 51,000 | 1,050 |
| 1992-11-19 | 1,060 | 1,070 | 1,050 | 1,050 | 192,000 | 1,050 |
| 1992-11-18 | 1,010 | 1,060 | 1,010 | 1,050 | 65,000 | 1,050 |
| 1992-11-17 | 1,020 | 1,030 | 1,010 | 1,010 | 87,000 | 1,010 |
| 1992-11-13 | 1,020 | 1,040 | 1,020 | 1,020 | 93,000 | 1,020 |
| 1992-11-12 | 1,020 | 1,030 | 1,020 | 1,020 | 157,000 | 1,020 |
| 1992-11-11 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1992-11-10 | 1,020 | 1,030 | 1,020 | 1,020 | 97,000 | 1,020 |
| 1992-11-09 | 1,020 | 1,020 | 1,000 | 1,000 | 98,000 | 1,000 |
| 1992-11-06 | 1,030 | 1,030 | 1,020 | 1,020 | 194,000 | 1,020 |
| 1992-11-05 | 1,060 | 1,060 | 1,030 | 1,030 | 85,000 | 1,030 |
| 1992-11-04 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1992-11-02 | 1,040 | 1,060 | 1,040 | 1,040 | 70,000 | 1,040 |
| 1992-10-30 | 1,050 | 1,060 | 1,040 | 1,060 | 103,000 | 1,060 |
| 1992-10-29 | 1,060 | 1,060 | 1,050 | 1,050 | 85,000 | 1,050 |
| 1992-10-28 | 1,060 | 1,070 | 1,060 | 1,060 | 92,000 | 1,060 |
| 1992-10-27 | 1,100 | 1,100 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1992-10-26 | 1,090 | 1,090 | 1,060 | 1,080 | 32,000 | 1,080 |
| 1992-10-23 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 1,080 |
| 1992-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1992-10-21 | 1,090 | 1,100 | 1,080 | 1,080 | 52,000 | 1,080 |
| 1992-10-20 | 1,080 | 1,090 | 1,070 | 1,070 | 112,000 | 1,070 |
| 1992-10-19 | 1,090 | 1,100 | 1,080 | 1,080 | 88,000 | 1,080 |
| 1992-10-16 | 1,100 | 1,100 | 1,090 | 1,090 | 98,000 | 1,090 |
| 1992-10-15 | 1,080 | 1,100 | 1,080 | 1,100 | 107,000 | 1,100 |
| 1992-10-14 | 1,110 | 1,110 | 1,090 | 1,100 | 40,000 | 1,100 |
| 1992-10-13 | 1,100 | 1,120 | 1,090 | 1,100 | 94,000 | 1,100 |
| 1992-10-12 | 1,080 | 1,120 | 1,080 | 1,100 | 46,000 | 1,100 |
| 1992-10-09 | 1,100 | 1,120 | 1,080 | 1,080 | 45,000 | 1,080 |
| 1992-10-08 | 1,090 | 1,090 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1992-10-07 | 1,100 | 1,100 | 1,080 | 1,090 | 99,000 | 1,090 |
| 1992-10-06 | 1,100 | 1,100 | 1,090 | 1,100 | 83,000 | 1,100 |
| 1992-10-05 | 1,110 | 1,150 | 1,100 | 1,100 | 133,000 | 1,100 |
| 1992-10-02 | 1,110 | 1,130 | 1,110 | 1,120 | 50,000 | 1,120 |
| 1992-10-01 | 1,120 | 1,120 | 1,110 | 1,110 | 42,000 | 1,110 |
| 1992-09-30 | 1,120 | 1,130 | 1,120 | 1,130 | 42,000 | 1,130 |
| 1992-09-29 | 1,120 | 1,130 | 1,110 | 1,120 | 79,000 | 1,120 |
| 1992-09-28 | 1,120 | 1,120 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1992-09-25 | 1,130 | 1,140 | 1,130 | 1,140 | 60,000 | 1,140 |
| 1992-09-24 | 1,170 | 1,170 | 1,160 | 1,160 | 91,000 | 1,160 |
| 1992-09-22 | 1,150 | 1,170 | 1,150 | 1,160 | 34,000 | 1,160 |
| 1992-09-21 | 1,140 | 1,150 | 1,140 | 1,150 | 19,000 | 1,150 |
| 1992-09-18 | 1,140 | 1,140 | 1,130 | 1,140 | 58,000 | 1,140 |
| 1992-09-17 | 1,160 | 1,160 | 1,130 | 1,130 | 32,000 | 1,130 |
| 1992-09-16 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 | 1,140 |
| 1992-09-14 | 1,140 | 1,150 | 1,140 | 1,150 | 50,000 | 1,150 |
| 1992-09-11 | 1,160 | 1,160 | 1,140 | 1,140 | 134,000 | 1,140 |
| 1992-09-10 | 1,180 | 1,180 | 1,150 | 1,150 | 136,000 | 1,150 |
| 1992-09-09 | 1,140 | 1,160 | 1,130 | 1,160 | 184,000 | 1,160 |
| 1992-09-08 | 1,140 | 1,150 | 1,130 | 1,140 | 179,000 | 1,140 |
| 1992-09-07 | 1,140 | 1,140 | 1,130 | 1,140 | 156,000 | 1,140 |
| 1992-09-04 | 1,120 | 1,130 | 1,090 | 1,090 | 177,000 | 1,090 |
| 1992-09-03 | 1,110 | 1,110 | 1,070 | 1,100 | 230,000 | 1,100 |
| 1992-09-02 | 1,090 | 1,100 | 1,090 | 1,090 | 231,000 | 1,090 |
| 1992-09-01 | 1,130 | 1,130 | 1,100 | 1,110 | 82,000 | 1,110 |
| 1992-08-31 | 1,110 | 1,120 | 1,100 | 1,120 | 230,000 | 1,120 |
| 1992-08-28 | 1,100 | 1,130 | 1,100 | 1,130 | 214,000 | 1,130 |
| 1992-08-27 | 1,080 | 1,100 | 1,080 | 1,100 | 81,000 | 1,100 |
| 1992-08-26 | 1,090 | 1,090 | 1,070 | 1,070 | 46,000 | 1,070 |
| 1992-08-25 | 1,060 | 1,080 | 1,050 | 1,060 | 269,000 | 1,060 |
| 1992-08-24 | 1,060 | 1,080 | 1,060 | 1,060 | 181,000 | 1,060 |
| 1992-08-21 | 1,020 | 1,050 | 1,020 | 1,030 | 370,000 | 1,030 |
| 1992-08-20 | 995 | 1,010 | 990 | 1,000 | 125,000 | 1,000 |
| 1992-08-19 | 975 | 977 | 965 | 975 | 76,000 | 975 |
| 1992-08-18 | 980 | 981 | 978 | 978 | 58,000 | 978 |
| 1992-08-17 | 970 | 990 | 970 | 990 | 71,000 | 990 |
| 1992-08-14 | 981 | 981 | 968 | 975 | 178,000 | 975 |
| 1992-08-13 | 981 | 990 | 971 | 971 | 147,000 | 971 |
| 1992-08-12 | 1,000 | 1,020 | 988 | 988 | 445,000 | 988 |
| 1992-08-11 | 1,060 | 1,060 | 1,020 | 1,020 | 205,000 | 1,020 |
| 1992-08-10 | 1,090 | 1,090 | 1,070 | 1,080 | 252,000 | 1,080 |
| 1992-08-07 | 1,140 | 1,140 | 1,100 | 1,100 | 171,000 | 1,100 |
| 1992-08-06 | 1,140 | 1,150 | 1,110 | 1,130 | 140,000 | 1,130 |
| 1992-08-05 | 1,130 | 1,140 | 1,120 | 1,130 | 112,000 | 1,130 |
| 1992-08-04 | 1,130 | 1,130 | 1,110 | 1,110 | 127,000 | 1,110 |
| 1992-08-03 | 1,150 | 1,160 | 1,120 | 1,160 | 24,000 | 1,160 |
| 1992-07-31 | 1,110 | 1,140 | 1,110 | 1,130 | 97,000 | 1,130 |
| 1992-07-30 | 1,100 | 1,120 | 1,100 | 1,120 | 78,000 | 1,120 |
| 1992-07-29 | 1,120 | 1,120 | 1,100 | 1,100 | 120,000 | 1,100 |
| 1992-07-28 | 1,110 | 1,110 | 1,100 | 1,100 | 92,000 | 1,100 |
| 1992-07-27 | 1,140 | 1,140 | 1,100 | 1,100 | 80,000 | 1,100 |
| 1992-07-24 | 1,110 | 1,120 | 1,100 | 1,100 | 56,000 | 1,100 |
| 1992-07-23 | 1,120 | 1,130 | 1,100 | 1,130 | 137,000 | 1,130 |
| 1992-07-22 | 1,120 | 1,120 | 1,100 | 1,100 | 118,000 | 1,100 |
| 1992-07-21 | 1,100 | 1,120 | 1,100 | 1,120 | 110,000 | 1,120 |
| 1992-07-20 | 1,120 | 1,120 | 1,110 | 1,110 | 221,000 | 1,110 |
| 1992-07-17 | 1,120 | 1,130 | 1,120 | 1,120 | 108,000 | 1,120 |
| 1992-07-16 | 1,140 | 1,140 | 1,120 | 1,120 | 156,000 | 1,120 |
| 1992-07-15 | 1,150 | 1,150 | 1,140 | 1,140 | 56,000 | 1,140 |
| 1992-07-14 | 1,140 | 1,160 | 1,140 | 1,160 | 139,000 | 1,160 |
| 1992-07-13 | 1,130 | 1,150 | 1,130 | 1,150 | 136,000 | 1,150 |
| 1992-07-10 | 1,150 | 1,160 | 1,140 | 1,140 | 140,000 | 1,140 |
| 1992-07-09 | 1,130 | 1,150 | 1,130 | 1,140 | 184,000 | 1,140 |
| 1992-07-08 | 1,150 | 1,160 | 1,140 | 1,140 | 193,000 | 1,140 |
| 1992-07-07 | 1,160 | 1,160 | 1,140 | 1,140 | 96,000 | 1,140 |
| 1992-07-06 | 1,180 | 1,180 | 1,160 | 1,160 | 41,000 | 1,160 |
| 1992-07-03 | 1,160 | 1,180 | 1,160 | 1,180 | 168,000 | 1,180 |
| 1992-07-02 | 1,150 | 1,170 | 1,150 | 1,150 | 83,000 | 1,150 |
| 1992-07-01 | 1,140 | 1,150 | 1,130 | 1,140 | 84,000 | 1,140 |
| 1992-06-30 | 1,150 | 1,160 | 1,150 | 1,150 | 111,000 | 1,150 |
| 1992-06-29 | 1,170 | 1,180 | 1,160 | 1,160 | 89,000 | 1,160 |
| 1992-06-26 | 1,180 | 1,180 | 1,160 | 1,170 | 424,000 | 1,170 |
| 1992-06-25 | 1,160 | 1,160 | 1,150 | 1,160 | 146,000 | 1,160 |
| 1992-06-24 | 1,170 | 1,170 | 1,150 | 1,160 | 113,000 | 1,160 |
| 1992-06-23 | 1,180 | 1,190 | 1,170 | 1,190 | 97,000 | 1,190 |
| 1992-06-22 | 1,200 | 1,200 | 1,180 | 1,190 | 123,000 | 1,190 |
| 1992-06-19 | 1,210 | 1,210 | 1,180 | 1,200 | 46,000 | 1,200 |
| 1992-06-18 | 1,180 | 1,190 | 1,160 | 1,190 | 83,000 | 1,190 |
| 1992-06-17 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 | 1,200 |
| 1992-06-16 | 1,200 | 1,220 | 1,200 | 1,220 | 61,000 | 1,220 |
| 1992-06-15 | 1,220 | 1,220 | 1,200 | 1,200 | 179,000 | 1,200 |
| 1992-06-12 | 1,210 | 1,230 | 1,210 | 1,220 | 69,000 | 1,220 |
| 1992-06-11 | 1,220 | 1,220 | 1,220 | 1,220 | 25,000 | 1,220 |
| 1992-06-10 | 1,230 | 1,240 | 1,220 | 1,240 | 83,000 | 1,240 |
| 1992-06-09 | 1,250 | 1,250 | 1,220 | 1,220 | 55,000 | 1,220 |
| 1992-06-08 | 1,240 | 1,240 | 1,230 | 1,240 | 58,000 | 1,240 |
| 1992-06-05 | 1,250 | 1,250 | 1,240 | 1,240 | 88,000 | 1,240 |
| 1992-06-04 | 1,250 | 1,250 | 1,240 | 1,250 | 95,000 | 1,250 |
| 1992-06-03 | 1,250 | 1,250 | 1,240 | 1,250 | 144,000 | 1,250 |
| 1992-06-02 | 1,260 | 1,260 | 1,250 | 1,250 | 99,000 | 1,250 |
| 1992-06-01 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 | 1,260 |
| 1992-05-29 | 1,270 | 1,280 | 1,240 | 1,280 | 230,000 | 1,280 |
| 1992-05-28 | 1,260 | 1,260 | 1,250 | 1,260 | 145,000 | 1,260 |
| 1992-05-27 | 1,260 | 1,270 | 1,250 | 1,260 | 205,000 | 1,260 |
| 1992-05-26 | 1,260 | 1,260 | 1,250 | 1,250 | 116,000 | 1,250 |
| 1992-05-25 | 1,270 | 1,270 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1992-05-22 | 1,270 | 1,280 | 1,250 | 1,260 | 223,000 | 1,260 |
| 1992-05-21 | 1,280 | 1,280 | 1,280 | 1,280 | 74,000 | 1,280 |
| 1992-05-20 | 1,290 | 1,290 | 1,270 | 1,290 | 222,000 | 1,290 |
| 1992-05-19 | 1,260 | 1,280 | 1,260 | 1,280 | 157,000 | 1,280 |
| 1992-05-18 | 1,250 | 1,260 | 1,240 | 1,260 | 148,000 | 1,260 |
| 1992-05-15 | 1,280 | 1,290 | 1,240 | 1,240 | 224,000 | 1,240 |
| 1992-05-14 | 1,310 | 1,320 | 1,300 | 1,300 | 838,000 | 1,300 |
| 1992-05-13 | 1,280 | 1,300 | 1,270 | 1,300 | 1,611,000 | 1,300 |
| 1992-05-12 | 1,240 | 1,250 | 1,240 | 1,250 | 273,000 | 1,250 |
| 1992-05-11 | 1,230 | 1,250 | 1,230 | 1,240 | 274,000 | 1,240 |
| 1992-05-08 | 1,210 | 1,220 | 1,200 | 1,200 | 106,000 | 1,200 |
| 1992-05-07 | 1,200 | 1,210 | 1,190 | 1,210 | 172,000 | 1,210 |
| 1992-05-06 | 1,170 | 1,200 | 1,170 | 1,180 | 174,000 | 1,180 |
| 1992-05-01 | 1,190 | 1,190 | 1,180 | 1,190 | 42,000 | 1,190 |
| 1992-04-30 | 1,200 | 1,200 | 1,190 | 1,200 | 58,000 | 1,200 |
| 1992-04-28 | 1,200 | 1,200 | 1,190 | 1,200 | 49,000 | 1,200 |
| 1992-04-27 | 1,170 | 1,200 | 1,170 | 1,200 | 70,000 | 1,200 |
| 1992-04-24 | 1,200 | 1,200 | 1,170 | 1,190 | 42,000 | 1,190 |
| 1992-04-23 | 1,200 | 1,200 | 1,180 | 1,180 | 256,000 | 1,180 |
| 1992-04-22 | 1,190 | 1,190 | 1,160 | 1,170 | 369,000 | 1,170 |
| 1992-04-21 | 1,180 | 1,180 | 1,170 | 1,180 | 81,000 | 1,180 |
| 1992-04-20 | 1,190 | 1,200 | 1,160 | 1,160 | 154,000 | 1,160 |
| 1992-04-17 | 1,160 | 1,180 | 1,160 | 1,180 | 74,000 | 1,180 |
| 1992-04-16 | 1,170 | 1,180 | 1,160 | 1,180 | 204,000 | 1,180 |
| 1992-04-15 | 1,180 | 1,190 | 1,160 | 1,190 | 89,000 | 1,190 |
| 1992-04-14 | 1,150 | 1,180 | 1,150 | 1,170 | 84,000 | 1,170 |
| 1992-04-13 | 1,180 | 1,190 | 1,160 | 1,190 | 400,000 | 1,190 |
| 1992-04-10 | 1,160 | 1,190 | 1,160 | 1,180 | 333,000 | 1,180 |
| 1992-04-09 | 1,130 | 1,170 | 1,130 | 1,150 | 177,000 | 1,150 |
| 1992-04-08 | 1,140 | 1,150 | 1,130 | 1,130 | 208,000 | 1,130 |
| 1992-04-07 | 1,170 | 1,170 | 1,150 | 1,150 | 95,000 | 1,150 |
| 1992-04-06 | 1,180 | 1,180 | 1,160 | 1,170 | 68,000 | 1,170 |
| 1992-04-03 | 1,190 | 1,200 | 1,150 | 1,160 | 116,000 | 1,160 |
| 1992-04-02 | 1,160 | 1,180 | 1,150 | 1,180 | 219,000 | 1,180 |
| 1992-04-01 | 1,200 | 1,200 | 1,160 | 1,170 | 235,000 | 1,170 |
| 1992-03-31 | 1,190 | 1,210 | 1,170 | 1,180 | 164,000 | 1,180 |
| 1992-03-30 | 1,190 | 1,190 | 1,180 | 1,190 | 144,000 | 1,190 |
| 1992-03-27 | 1,200 | 1,200 | 1,180 | 1,190 | 368,000 | 1,190 |
| 1992-03-26 | 1,200 | 1,210 | 1,190 | 1,190 | 466,000 | 1,190 |
| 1992-03-25 | 1,170 | 1,200 | 1,160 | 1,200 | 786,000 | 1,200 |
| 1992-03-24 | 1,180 | 1,180 | 1,140 | 1,140 | 946,000 | 1,140 |
| 1992-03-23 | 1,220 | 1,220 | 1,190 | 1,190 | 345,000 | 1,190 |
| 1992-03-19 | 1,200 | 1,230 | 1,200 | 1,200 | 363,000 | 1,200 |
| 1992-03-18 | 1,270 | 1,270 | 1,180 | 1,180 | 238,000 | 1,180 |
| 1992-03-17 | 1,340 | 1,340 | 1,320 | 1,320 | 71,000 | 1,320 |
| 1992-03-16 | 1,350 | 1,360 | 1,350 | 1,350 | 123,000 | 1,350 |
| 1992-03-13 | 1,360 | 1,370 | 1,350 | 1,360 | 139,000 | 1,360 |
| 1992-03-12 | 1,400 | 1,400 | 1,380 | 1,380 | 110,000 | 1,380 |
| 1992-03-11 | 1,410 | 1,430 | 1,400 | 1,420 | 45,000 | 1,420 |
| 1992-03-10 | 1,450 | 1,450 | 1,430 | 1,430 | 22,000 | 1,430 |
| 1992-03-09 | 1,470 | 1,470 | 1,440 | 1,460 | 66,000 | 1,460 |
| 1992-03-06 | 1,440 | 1,470 | 1,440 | 1,470 | 90,000 | 1,470 |
| 1992-03-05 | 1,440 | 1,460 | 1,440 | 1,440 | 90,000 | 1,440 |
| 1992-03-04 | 1,470 | 1,480 | 1,430 | 1,430 | 47,000 | 1,430 |
| 1992-03-03 | 1,500 | 1,510 | 1,460 | 1,480 | 95,000 | 1,480 |
| 1992-03-02 | 1,530 | 1,530 | 1,520 | 1,520 | 20,000 | 1,520 |
| 1992-02-28 | 1,520 | 1,530 | 1,520 | 1,530 | 29,000 | 1,530 |
| 1992-02-27 | 1,530 | 1,540 | 1,510 | 1,530 | 48,000 | 1,530 |
| 1992-02-26 | 1,530 | 1,530 | 1,530 | 1,530 | 72,000 | 1,530 |
| 1992-02-25 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 | 1,530 |
| 1992-02-24 | 1,530 | 1,530 | 1,510 | 1,530 | 95,000 | 1,530 |
| 1992-02-21 | 1,530 | 1,530 | 1,510 | 1,530 | 56,000 | 1,530 |
| 1992-02-20 | 1,530 | 1,550 | 1,520 | 1,530 | 59,000 | 1,530 |
| 1992-02-19 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 1,550 |
| 1992-02-18 | 1,530 | 1,560 | 1,530 | 1,560 | 50,000 | 1,560 |
| 1992-02-17 | 1,550 | 1,560 | 1,530 | 1,560 | 18,000 | 1,560 |
| 1992-02-14 | 1,570 | 1,580 | 1,560 | 1,560 | 38,000 | 1,560 |
| 1992-02-13 | 1,590 | 1,600 | 1,570 | 1,570 | 63,000 | 1,570 |
| 1992-02-12 | 1,610 | 1,620 | 1,580 | 1,580 | 67,000 | 1,580 |
| 1992-02-10 | 1,610 | 1,610 | 1,610 | 1,610 | 46,000 | 1,610 |
| 1992-02-07 | 1,610 | 1,620 | 1,610 | 1,610 | 118,000 | 1,610 |
| 1992-02-06 | 1,590 | 1,610 | 1,590 | 1,610 | 36,000 | 1,610 |
| 1992-02-05 | 1,620 | 1,620 | 1,580 | 1,620 | 106,000 | 1,620 |
| 1992-02-04 | 1,600 | 1,620 | 1,600 | 1,600 | 63,000 | 1,600 |
| 1992-02-03 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1992-01-31 | 1,620 | 1,620 | 1,600 | 1,620 | 47,000 | 1,620 |
| 1992-01-30 | 1,630 | 1,630 | 1,570 | 1,630 | 77,000 | 1,630 |
| 1992-01-29 | 1,570 | 1,600 | 1,570 | 1,600 | 13,000 | 1,600 |
| 1992-01-28 | 1,600 | 1,600 | 1,560 | 1,600 | 122,000 | 1,600 |
| 1992-01-27 | 1,600 | 1,600 | 1,580 | 1,580 | 53,000 | 1,580 |
| 1992-01-24 | 1,600 | 1,600 | 1,580 | 1,600 | 108,000 | 1,600 |
| 1992-01-23 | 1,610 | 1,630 | 1,580 | 1,580 | 60,000 | 1,580 |
| 1992-01-22 | 1,590 | 1,700 | 1,580 | 1,610 | 45,000 | 1,610 |
| 1992-01-21 | 1,600 | 1,620 | 1,600 | 1,600 | 53,000 | 1,600 |
| 1992-01-20 | 1,600 | 1,620 | 1,580 | 1,620 | 154,000 | 1,620 |
| 1992-01-17 | 1,630 | 1,630 | 1,590 | 1,600 | 17,000 | 1,600 |
| 1992-01-16 | 1,620 | 1,630 | 1,620 | 1,630 | 40,000 | 1,630 |
| 1992-01-14 | 1,590 | 1,620 | 1,590 | 1,620 | 63,000 | 1,620 |
| 1992-01-13 | 1,600 | 1,620 | 1,580 | 1,590 | 30,000 | 1,590 |
| 1992-01-10 | 1,610 | 1,640 | 1,600 | 1,640 | 49,000 | 1,640 |
| 1992-01-09 | 1,610 | 1,640 | 1,610 | 1,640 | 67,000 | 1,640 |
| 1992-01-08 | 1,690 | 1,690 | 1,630 | 1,630 | 34,000 | 1,630 |
| 1992-01-07 | 1,720 | 1,720 | 1,670 | 1,710 | 37,000 | 1,710 |
| 1992-01-06 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 | 1,720 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
