8078 阪和興業(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 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 | 7,100 |
| 1992-12-29 | 1,430 | 1,430 | 1,420 | 1,430 | 16,000 | 7,150 |
| 1992-12-28 | 1,450 | 1,450 | 1,420 | 1,420 | 17,000 | 7,100 |
| 1992-12-25 | 1,460 | 1,500 | 1,460 | 1,500 | 96,000 | 7,500 |
| 1992-12-24 | 1,520 | 1,520 | 1,480 | 1,510 | 39,000 | 7,550 |
| 1992-12-22 | 1,510 | 1,520 | 1,490 | 1,520 | 114,000 | 7,600 |
| 1992-12-21 | 1,510 | 1,520 | 1,480 | 1,520 | 78,000 | 7,600 |
| 1992-12-18 | 1,490 | 1,520 | 1,490 | 1,520 | 93,000 | 7,600 |
| 1992-12-17 | 1,450 | 1,470 | 1,430 | 1,470 | 49,000 | 7,350 |
| 1992-12-16 | 1,480 | 1,490 | 1,470 | 1,470 | 7,000 | 7,350 |
| 1992-12-15 | 1,410 | 1,470 | 1,410 | 1,470 | 14,000 | 7,350 |
| 1992-12-14 | 1,430 | 1,440 | 1,430 | 1,430 | 8,000 | 7,150 |
| 1992-12-11 | 1,490 | 1,490 | 1,470 | 1,470 | 59,000 | 7,350 |
| 1992-12-10 | 1,430 | 1,470 | 1,430 | 1,450 | 30,000 | 7,250 |
| 1992-12-09 | 1,430 | 1,470 | 1,430 | 1,430 | 8,000 | 7,150 |
| 1992-12-08 | 1,410 | 1,440 | 1,410 | 1,410 | 33,000 | 7,050 |
| 1992-12-07 | 1,420 | 1,420 | 1,420 | 1,420 | 21,000 | 7,100 |
| 1992-12-04 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1992-12-03 | 1,450 | 1,450 | 1,440 | 1,440 | 20,000 | 7,200 |
| 1992-12-02 | 1,490 | 1,510 | 1,470 | 1,480 | 20,000 | 7,400 |
| 1992-12-01 | 1,510 | 1,530 | 1,510 | 1,520 | 30,000 | 7,600 |
| 1992-11-30 | 1,520 | 1,560 | 1,520 | 1,540 | 97,000 | 7,700 |
| 1992-11-27 | 1,520 | 1,540 | 1,520 | 1,540 | 43,000 | 7,700 |
| 1992-11-26 | 1,490 | 1,530 | 1,490 | 1,530 | 32,000 | 7,650 |
| 1992-11-25 | 1,460 | 1,520 | 1,460 | 1,490 | 165,000 | 7,450 |
| 1992-11-24 | 1,450 | 1,510 | 1,450 | 1,470 | 134,000 | 7,350 |
| 1992-11-20 | 1,390 | 1,450 | 1,390 | 1,430 | 104,000 | 7,150 |
| 1992-11-19 | 1,410 | 1,410 | 1,360 | 1,390 | 37,000 | 6,950 |
| 1992-11-18 | 1,320 | 1,400 | 1,320 | 1,400 | 79,000 | 7,000 |
| 1992-11-17 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 | 6,500 |
| 1992-11-16 | 1,320 | 1,320 | 1,290 | 1,300 | 29,000 | 6,500 |
| 1992-11-13 | 1,290 | 1,300 | 1,290 | 1,300 | 30,000 | 6,500 |
| 1992-11-12 | 1,300 | 1,300 | 1,280 | 1,300 | 46,000 | 6,500 |
| 1992-11-11 | 1,340 | 1,340 | 1,300 | 1,300 | 60,000 | 6,500 |
| 1992-11-10 | 1,340 | 1,340 | 1,290 | 1,320 | 74,000 | 6,600 |
| 1992-11-09 | 1,420 | 1,420 | 1,370 | 1,380 | 72,000 | 6,900 |
| 1992-11-06 | 1,430 | 1,430 | 1,420 | 1,420 | 8,000 | 7,100 |
| 1992-11-05 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1992-11-04 | 1,460 | 1,480 | 1,460 | 1,470 | 33,000 | 7,350 |
| 1992-11-02 | 1,430 | 1,460 | 1,410 | 1,460 | 20,000 | 7,300 |
| 1992-10-30 | 1,470 | 1,470 | 1,440 | 1,440 | 53,000 | 7,200 |
| 1992-10-29 | 1,460 | 1,480 | 1,460 | 1,460 | 46,000 | 7,300 |
| 1992-10-28 | 1,470 | 1,470 | 1,450 | 1,460 | 15,000 | 7,300 |
| 1992-10-27 | 1,470 | 1,490 | 1,450 | 1,460 | 24,000 | 7,300 |
| 1992-10-26 | 1,470 | 1,470 | 1,460 | 1,460 | 26,000 | 7,300 |
| 1992-10-23 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 | 7,300 |
| 1992-10-22 | 1,430 | 1,440 | 1,430 | 1,440 | 15,000 | 7,200 |
| 1992-10-21 | 1,430 | 1,440 | 1,430 | 1,440 | 21,000 | 7,200 |
| 1992-10-20 | 1,460 | 1,460 | 1,440 | 1,440 | 22,000 | 7,200 |
| 1992-10-19 | 1,500 | 1,500 | 1,460 | 1,460 | 19,000 | 7,300 |
| 1992-10-16 | 1,500 | 1,500 | 1,490 | 1,490 | 66,000 | 7,450 |
| 1992-10-15 | 1,500 | 1,510 | 1,500 | 1,510 | 46,000 | 7,550 |
| 1992-10-14 | 1,540 | 1,540 | 1,500 | 1,500 | 44,000 | 7,500 |
| 1992-10-13 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 7,700 |
| 1992-10-12 | 1,500 | 1,520 | 1,500 | 1,520 | 14,000 | 7,600 |
| 1992-10-09 | 1,520 | 1,520 | 1,500 | 1,520 | 90,000 | 7,600 |
| 1992-10-08 | 1,490 | 1,520 | 1,490 | 1,520 | 12,000 | 7,600 |
| 1992-10-07 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 | 7,600 |
| 1992-10-06 | 1,500 | 1,520 | 1,480 | 1,520 | 18,000 | 7,600 |
| 1992-10-05 | 1,480 | 1,520 | 1,480 | 1,520 | 12,000 | 7,600 |
| 1992-10-02 | 1,470 | 1,530 | 1,470 | 1,490 | 53,000 | 7,450 |
| 1992-10-01 | 1,500 | 1,500 | 1,460 | 1,480 | 33,000 | 7,400 |
| 1992-09-30 | 1,490 | 1,520 | 1,490 | 1,500 | 62,000 | 7,500 |
| 1992-09-29 | 1,540 | 1,550 | 1,470 | 1,510 | 68,000 | 7,550 |
| 1992-09-28 | 1,650 | 1,650 | 1,600 | 1,600 | 77,000 | 8,000 |
| 1992-09-25 | 1,630 | 1,640 | 1,620 | 1,620 | 88,000 | 8,100 |
| 1992-09-24 | 1,650 | 1,680 | 1,640 | 1,670 | 48,000 | 8,350 |
| 1992-09-22 | 1,650 | 1,670 | 1,630 | 1,650 | 107,000 | 8,250 |
| 1992-09-21 | 1,690 | 1,690 | 1,630 | 1,650 | 37,000 | 8,250 |
| 1992-09-18 | 1,660 | 1,660 | 1,590 | 1,630 | 68,000 | 8,150 |
| 1992-09-17 | 1,630 | 1,660 | 1,580 | 1,630 | 97,000 | 8,150 |
| 1992-09-16 | 1,630 | 1,630 | 1,550 | 1,600 | 24,000 | 8,000 |
| 1992-09-14 | 1,640 | 1,640 | 1,620 | 1,630 | 98,000 | 8,150 |
| 1992-09-11 | 1,680 | 1,700 | 1,580 | 1,580 | 136,000 | 7,900 |
| 1992-09-10 | 1,730 | 1,750 | 1,710 | 1,710 | 94,000 | 8,550 |
| 1992-09-09 | 1,720 | 1,730 | 1,670 | 1,730 | 111,000 | 8,650 |
| 1992-09-08 | 1,710 | 1,750 | 1,700 | 1,720 | 199,000 | 8,600 |
| 1992-09-07 | 1,740 | 1,740 | 1,720 | 1,730 | 81,000 | 8,650 |
| 1992-09-04 | 1,720 | 1,750 | 1,690 | 1,740 | 406,000 | 8,700 |
| 1992-09-03 | 1,690 | 1,690 | 1,580 | 1,690 | 157,000 | 8,450 |
| 1992-09-02 | 1,700 | 1,710 | 1,670 | 1,690 | 112,000 | 8,450 |
| 1992-09-01 | 1,780 | 1,790 | 1,690 | 1,730 | 369,000 | 8,650 |
| 1992-08-31 | 1,540 | 1,690 | 1,530 | 1,690 | 440,000 | 8,450 |
| 1992-08-28 | 1,520 | 1,580 | 1,500 | 1,540 | 299,000 | 7,700 |
| 1992-08-27 | 1,500 | 1,530 | 1,500 | 1,520 | 193,000 | 7,600 |
| 1992-08-26 | 1,500 | 1,520 | 1,490 | 1,500 | 176,000 | 7,500 |
| 1992-08-25 | 1,500 | 1,560 | 1,470 | 1,530 | 226,000 | 7,650 |
| 1992-08-24 | 1,560 | 1,610 | 1,500 | 1,530 | 827,000 | 7,650 |
| 1992-08-21 | 1,530 | 1,530 | 1,530 | 1,530 | 237,000 | 7,650 |
| 1992-08-20 | 1,170 | 1,330 | 1,150 | 1,330 | 200,000 | 6,650 |
| 1992-08-19 | 1,090 | 1,170 | 1,080 | 1,170 | 159,000 | 5,850 |
| 1992-08-18 | 1,100 | 1,100 | 1,060 | 1,070 | 213,000 | 5,350 |
| 1992-08-17 | 1,060 | 1,130 | 1,060 | 1,110 | 174,000 | 5,550 |
| 1992-08-14 | 980 | 1,080 | 960 | 1,050 | 325,000 | 5,250 |
| 1992-08-13 | 939 | 985 | 924 | 980 | 267,000 | 4,900 |
| 1992-08-12 | 908 | 935 | 890 | 929 | 707,000 | 4,645 |
| 1992-08-11 | 1,050 | 1,070 | 928 | 928 | 746,000 | 4,640 |
| 1992-08-10 | 1,040 | 1,090 | 1,030 | 1,070 | 750,000 | 5,350 |
| 1992-08-07 | 1,400 | 1,410 | 1,200 | 1,200 | 636,000 | 6,000 |
| 1992-08-06 | 1,440 | 1,450 | 1,400 | 1,400 | 32,000 | 7,000 |
| 1992-08-05 | 1,440 | 1,450 | 1,410 | 1,440 | 26,000 | 7,200 |
| 1992-08-04 | 1,400 | 1,450 | 1,400 | 1,400 | 39,000 | 7,000 |
| 1992-08-03 | 1,470 | 1,470 | 1,400 | 1,400 | 33,000 | 7,000 |
| 1992-07-31 | 1,430 | 1,450 | 1,430 | 1,450 | 58,000 | 7,250 |
| 1992-07-30 | 1,420 | 1,430 | 1,420 | 1,430 | 76,000 | 7,150 |
| 1992-07-29 | 1,460 | 1,460 | 1,380 | 1,380 | 109,000 | 6,900 |
| 1992-07-28 | 1,400 | 1,440 | 1,400 | 1,420 | 34,000 | 7,100 |
| 1992-07-27 | 1,460 | 1,460 | 1,400 | 1,400 | 46,000 | 7,000 |
| 1992-07-24 | 1,410 | 1,460 | 1,380 | 1,420 | 43,000 | 7,100 |
| 1992-07-23 | 1,390 | 1,470 | 1,380 | 1,470 | 48,000 | 7,350 |
| 1992-07-22 | 1,440 | 1,440 | 1,380 | 1,410 | 79,000 | 7,050 |
| 1992-07-21 | 1,400 | 1,450 | 1,400 | 1,450 | 33,000 | 7,250 |
| 1992-07-20 | 1,440 | 1,450 | 1,400 | 1,420 | 114,000 | 7,100 |
| 1992-07-17 | 1,500 | 1,500 | 1,470 | 1,470 | 19,000 | 7,350 |
| 1992-07-16 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 7,550 |
| 1992-07-15 | 1,520 | 1,530 | 1,510 | 1,520 | 151,000 | 7,600 |
| 1992-07-14 | 1,560 | 1,580 | 1,530 | 1,540 | 329,000 | 7,700 |
| 1992-07-13 | 1,560 | 1,580 | 1,550 | 1,580 | 98,000 | 7,900 |
| 1992-07-10 | 1,550 | 1,560 | 1,540 | 1,560 | 282,000 | 7,800 |
| 1992-07-09 | 1,540 | 1,560 | 1,540 | 1,550 | 110,000 | 7,750 |
| 1992-07-08 | 1,510 | 1,540 | 1,510 | 1,530 | 150,000 | 7,650 |
| 1992-07-07 | 1,500 | 1,510 | 1,500 | 1,510 | 82,000 | 7,550 |
| 1992-07-06 | 1,480 | 1,500 | 1,480 | 1,500 | 74,000 | 7,500 |
| 1992-07-03 | 1,490 | 1,490 | 1,470 | 1,480 | 40,000 | 7,400 |
| 1992-07-02 | 1,480 | 1,500 | 1,480 | 1,490 | 38,000 | 7,450 |
| 1992-07-01 | 1,470 | 1,490 | 1,460 | 1,490 | 535,000 | 7,450 |
| 1992-06-30 | 1,470 | 1,490 | 1,470 | 1,470 | 86,000 | 7,350 |
| 1992-06-29 | 1,450 | 1,460 | 1,450 | 1,460 | 41,000 | 7,300 |
| 1992-06-26 | 1,470 | 1,470 | 1,440 | 1,450 | 97,000 | 7,250 |
| 1992-06-25 | 1,470 | 1,470 | 1,450 | 1,470 | 578,000 | 7,350 |
| 1992-06-24 | 1,460 | 1,470 | 1,460 | 1,460 | 53,000 | 7,300 |
| 1992-06-23 | 1,460 | 1,480 | 1,450 | 1,460 | 63,000 | 7,300 |
| 1992-06-22 | 1,480 | 1,480 | 1,450 | 1,450 | 40,000 | 7,250 |
| 1992-06-19 | 1,450 | 1,460 | 1,450 | 1,460 | 30,000 | 7,300 |
| 1992-06-18 | 1,470 | 1,470 | 1,410 | 1,430 | 123,000 | 7,150 |
| 1992-06-17 | 1,460 | 1,480 | 1,460 | 1,480 | 39,000 | 7,400 |
| 1992-06-16 | 1,460 | 1,490 | 1,460 | 1,480 | 43,000 | 7,400 |
| 1992-06-15 | 1,470 | 1,470 | 1,450 | 1,470 | 66,000 | 7,350 |
| 1992-06-12 | 1,500 | 1,520 | 1,490 | 1,490 | 113,000 | 7,450 |
| 1992-06-11 | 1,490 | 1,540 | 1,490 | 1,540 | 83,000 | 7,700 |
| 1992-06-10 | 1,460 | 1,490 | 1,460 | 1,470 | 6,000 | 7,350 |
| 1992-06-09 | 1,470 | 1,470 | 1,460 | 1,460 | 22,000 | 7,300 |
| 1992-06-08 | 1,470 | 1,470 | 1,450 | 1,450 | 31,000 | 7,250 |
| 1992-06-05 | 1,470 | 1,480 | 1,470 | 1,480 | 15,000 | 7,400 |
| 1992-06-04 | 1,500 | 1,500 | 1,480 | 1,490 | 35,000 | 7,450 |
| 1992-06-03 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 | 7,500 |
| 1992-06-02 | 1,490 | 1,510 | 1,480 | 1,500 | 49,000 | 7,500 |
| 1992-06-01 | 1,500 | 1,510 | 1,490 | 1,490 | 77,000 | 7,450 |
| 1992-05-29 | 1,500 | 1,540 | 1,480 | 1,500 | 177,000 | 7,500 |
| 1992-05-28 | 1,430 | 1,500 | 1,400 | 1,500 | 257,000 | 7,500 |
| 1992-05-27 | 1,380 | 1,430 | 1,380 | 1,430 | 92,000 | 7,150 |
| 1992-05-26 | 1,400 | 1,420 | 1,400 | 1,400 | 61,000 | 7,000 |
| 1992-05-25 | 1,400 | 1,420 | 1,390 | 1,420 | 38,000 | 7,100 |
| 1992-05-22 | 1,410 | 1,420 | 1,400 | 1,400 | 100,000 | 7,000 |
| 1992-05-21 | 1,470 | 1,470 | 1,420 | 1,420 | 42,000 | 7,100 |
| 1992-05-20 | 1,500 | 1,500 | 1,460 | 1,470 | 82,000 | 7,350 |
| 1992-05-19 | 1,460 | 1,500 | 1,450 | 1,480 | 139,000 | 7,400 |
| 1992-05-18 | 1,400 | 1,460 | 1,400 | 1,440 | 45,000 | 7,200 |
| 1992-05-15 | 1,450 | 1,470 | 1,360 | 1,360 | 114,000 | 6,800 |
| 1992-05-14 | 1,440 | 1,500 | 1,440 | 1,490 | 243,000 | 7,450 |
| 1992-05-13 | 1,360 | 1,420 | 1,360 | 1,400 | 241,000 | 7,000 |
| 1992-05-12 | 1,360 | 1,370 | 1,340 | 1,360 | 224,000 | 6,800 |
| 1992-05-11 | 1,300 | 1,340 | 1,300 | 1,340 | 61,000 | 6,700 |
| 1992-05-08 | 1,310 | 1,310 | 1,280 | 1,280 | 93,000 | 6,400 |
| 1992-05-07 | 1,250 | 1,300 | 1,220 | 1,290 | 94,000 | 6,450 |
| 1992-05-06 | 1,180 | 1,250 | 1,180 | 1,250 | 33,000 | 6,250 |
| 1992-05-01 | 1,170 | 1,220 | 1,170 | 1,190 | 34,000 | 5,950 |
| 1992-04-30 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 | 6,050 |
| 1992-04-28 | 1,210 | 1,220 | 1,190 | 1,220 | 41,000 | 6,100 |
| 1992-04-27 | 1,190 | 1,190 | 1,170 | 1,190 | 120,000 | 5,950 |
| 1992-04-24 | 1,210 | 1,210 | 1,190 | 1,190 | 107,000 | 5,950 |
| 1992-04-23 | 1,160 | 1,210 | 1,160 | 1,210 | 100,000 | 6,050 |
| 1992-04-22 | 1,160 | 1,170 | 1,150 | 1,160 | 119,000 | 5,800 |
| 1992-04-21 | 1,200 | 1,220 | 1,150 | 1,160 | 191,000 | 5,800 |
| 1992-04-20 | 1,200 | 1,220 | 1,190 | 1,220 | 82,000 | 6,100 |
| 1992-04-17 | 1,220 | 1,230 | 1,200 | 1,210 | 73,000 | 6,050 |
| 1992-04-16 | 1,230 | 1,250 | 1,220 | 1,240 | 142,000 | 6,200 |
| 1992-04-15 | 1,190 | 1,230 | 1,180 | 1,210 | 161,000 | 6,050 |
| 1992-04-14 | 1,180 | 1,200 | 1,140 | 1,170 | 207,000 | 5,850 |
| 1992-04-13 | 1,250 | 1,250 | 1,180 | 1,180 | 103,000 | 5,900 |
| 1992-04-10 | 1,140 | 1,250 | 1,140 | 1,230 | 273,000 | 6,150 |
| 1992-04-09 | 1,150 | 1,230 | 1,150 | 1,150 | 426,000 | 5,750 |
| 1992-04-08 | 1,230 | 1,230 | 1,160 | 1,170 | 646,000 | 5,850 |
| 1992-04-07 | 1,350 | 1,350 | 1,290 | 1,290 | 232,000 | 6,450 |
| 1992-04-06 | 1,350 | 1,380 | 1,320 | 1,360 | 193,000 | 6,800 |
| 1992-04-03 | 1,400 | 1,420 | 1,270 | 1,350 | 351,000 | 6,750 |
| 1992-04-02 | 1,420 | 1,420 | 1,340 | 1,390 | 284,000 | 6,950 |
| 1992-04-01 | 1,490 | 1,490 | 1,430 | 1,440 | 316,000 | 7,200 |
| 1992-03-31 | 1,520 | 1,540 | 1,490 | 1,500 | 318,000 | 7,500 |
| 1992-03-30 | 1,480 | 1,530 | 1,480 | 1,530 | 184,000 | 7,650 |
| 1992-03-27 | 1,520 | 1,520 | 1,460 | 1,460 | 186,000 | 7,300 |
| 1992-03-26 | 1,620 | 1,620 | 1,540 | 1,540 | 121,000 | 7,700 |
| 1992-03-25 | 1,610 | 1,660 | 1,610 | 1,630 | 168,000 | 8,150 |
| 1992-03-24 | 1,670 | 1,670 | 1,640 | 1,640 | 158,000 | 8,200 |
| 1992-03-23 | 1,690 | 1,700 | 1,670 | 1,670 | 242,000 | 8,350 |
| 1992-03-19 | 1,670 | 1,690 | 1,660 | 1,690 | 225,000 | 8,450 |
| 1992-03-18 | 1,670 | 1,680 | 1,640 | 1,670 | 299,000 | 8,350 |
| 1992-03-17 | 1,660 | 1,670 | 1,640 | 1,640 | 107,000 | 8,200 |
| 1992-03-16 | 1,690 | 1,690 | 1,660 | 1,680 | 115,000 | 8,400 |
| 1992-03-13 | 1,710 | 1,710 | 1,660 | 1,680 | 222,000 | 8,400 |
| 1992-03-12 | 1,660 | 1,710 | 1,640 | 1,710 | 159,000 | 8,550 |
| 1992-03-11 | 1,690 | 1,700 | 1,670 | 1,680 | 246,000 | 8,400 |
| 1992-03-10 | 1,700 | 1,710 | 1,690 | 1,690 | 232,000 | 8,450 |
| 1992-03-09 | 1,710 | 1,710 | 1,680 | 1,690 | 140,000 | 8,450 |
| 1992-03-06 | 1,700 | 1,710 | 1,690 | 1,690 | 121,000 | 8,450 |
| 1992-03-05 | 1,660 | 1,710 | 1,660 | 1,690 | 235,000 | 8,450 |
| 1992-03-04 | 1,640 | 1,660 | 1,640 | 1,650 | 104,000 | 8,250 |
| 1992-03-03 | 1,640 | 1,660 | 1,620 | 1,640 | 223,000 | 8,200 |
| 1992-03-02 | 1,620 | 1,660 | 1,620 | 1,640 | 155,000 | 8,200 |
| 1992-02-28 | 1,570 | 1,630 | 1,570 | 1,620 | 157,000 | 8,100 |
| 1992-02-27 | 1,520 | 1,570 | 1,520 | 1,570 | 73,000 | 7,850 |
| 1992-02-26 | 1,510 | 1,530 | 1,500 | 1,510 | 292,000 | 7,550 |
| 1992-02-25 | 1,490 | 1,530 | 1,490 | 1,530 | 38,000 | 7,650 |
| 1992-02-24 | 1,490 | 1,530 | 1,490 | 1,530 | 296,000 | 7,650 |
| 1992-02-21 | 1,450 | 1,500 | 1,440 | 1,470 | 70,000 | 7,350 |
| 1992-02-20 | 1,450 | 1,460 | 1,430 | 1,440 | 52,000 | 7,200 |
| 1992-02-19 | 1,470 | 1,480 | 1,450 | 1,450 | 93,000 | 7,250 |
| 1992-02-18 | 1,490 | 1,500 | 1,480 | 1,480 | 29,000 | 7,400 |
| 1992-02-17 | 1,500 | 1,500 | 1,480 | 1,480 | 27,000 | 7,400 |
| 1992-02-14 | 1,550 | 1,560 | 1,510 | 1,510 | 55,000 | 7,550 |
| 1992-02-13 | 1,530 | 1,530 | 1,510 | 1,530 | 52,000 | 7,650 |
| 1992-02-12 | 1,510 | 1,560 | 1,510 | 1,510 | 56,000 | 7,550 |
| 1992-02-10 | 1,550 | 1,550 | 1,530 | 1,530 | 58,000 | 7,650 |
| 1992-02-07 | 1,600 | 1,600 | 1,530 | 1,600 | 106,000 | 8,000 |
| 1992-02-06 | 1,580 | 1,600 | 1,570 | 1,590 | 104,000 | 7,950 |
| 1992-02-05 | 1,510 | 1,570 | 1,510 | 1,560 | 81,000 | 7,800 |
| 1992-02-04 | 1,500 | 1,550 | 1,480 | 1,540 | 284,000 | 7,700 |
| 1992-02-03 | 1,570 | 1,580 | 1,550 | 1,570 | 244,000 | 7,850 |
| 1992-01-31 | 1,560 | 1,610 | 1,560 | 1,610 | 161,000 | 8,050 |
| 1992-01-30 | 1,520 | 1,530 | 1,470 | 1,500 | 398,000 | 7,500 |
| 1992-01-29 | 1,590 | 1,590 | 1,550 | 1,550 | 100,000 | 7,750 |
| 1992-01-28 | 1,650 | 1,650 | 1,610 | 1,630 | 61,000 | 8,150 |
| 1992-01-27 | 1,700 | 1,710 | 1,650 | 1,650 | 62,000 | 8,250 |
| 1992-01-24 | 1,720 | 1,730 | 1,690 | 1,720 | 122,000 | 8,600 |
| 1992-01-23 | 1,610 | 1,720 | 1,610 | 1,720 | 33,000 | 8,600 |
| 1992-01-22 | 1,450 | 1,600 | 1,420 | 1,600 | 77,000 | 8,000 |
| 1992-01-21 | 1,490 | 1,550 | 1,450 | 1,450 | 59,000 | 7,250 |
| 1992-01-20 | 1,570 | 1,570 | 1,470 | 1,470 | 74,000 | 7,350 |
| 1992-01-17 | 1,660 | 1,680 | 1,600 | 1,600 | 125,000 | 8,000 |
| 1992-01-16 | 1,800 | 1,800 | 1,660 | 1,660 | 44,000 | 8,300 |
| 1992-01-14 | 1,800 | 1,800 | 1,780 | 1,800 | 59,000 | 9,000 |
| 1992-01-13 | 1,800 | 1,800 | 1,770 | 1,770 | 25,000 | 8,850 |
| 1992-01-10 | 1,850 | 1,860 | 1,820 | 1,820 | 89,000 | 9,100 |
| 1992-01-09 | 1,900 | 1,900 | 1,860 | 1,860 | 54,000 | 9,300 |
| 1992-01-08 | 1,950 | 1,960 | 1,900 | 1,900 | 39,000 | 9,500 |
| 1992-01-07 | 1,980 | 2,000 | 1,950 | 1,980 | 17,000 | 9,900 |
| 1992-01-06 | 2,000 | 2,000 | 2,000 | 2,000 | 19,000 | 10,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
