8113 ユニ・チャーム(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 | 1,700 | 1,710 | 1,700 | 1,710 | 60,000 | 63.33 |
| 1992-12-29 | 1,710 | 1,710 | 1,690 | 1,710 | 195,000 | 63.33 |
| 1992-12-28 | 1,740 | 1,740 | 1,710 | 1,720 | 115,000 | 63.70 |
| 1992-12-25 | 1,700 | 1,730 | 1,690 | 1,730 | 106,000 | 64.07 |
| 1992-12-24 | 1,700 | 1,730 | 1,700 | 1,700 | 467,001 | 62.96 |
| 1992-12-22 | 1,670 | 1,700 | 1,660 | 1,690 | 308,001 | 62.59 |
| 1992-12-21 | 1,680 | 1,680 | 1,660 | 1,660 | 106,000 | 61.48 |
| 1992-12-18 | 1,650 | 1,670 | 1,650 | 1,660 | 127,000 | 61.48 |
| 1992-12-17 | 1,610 | 1,650 | 1,610 | 1,650 | 82,000 | 61.11 |
| 1992-12-16 | 1,670 | 1,670 | 1,640 | 1,640 | 108,000 | 60.74 |
| 1992-12-15 | 1,660 | 1,680 | 1,660 | 1,670 | 140,000 | 61.85 |
| 1992-12-14 | 1,670 | 1,670 | 1,660 | 1,670 | 102,000 | 61.85 |
| 1992-12-11 | 1,700 | 1,700 | 1,670 | 1,680 | 222,000 | 62.22 |
| 1992-12-10 | 1,670 | 1,680 | 1,660 | 1,680 | 240,000 | 62.22 |
| 1992-12-09 | 1,670 | 1,690 | 1,660 | 1,670 | 293,001 | 61.85 |
| 1992-12-08 | 1,660 | 1,700 | 1,660 | 1,660 | 592,001 | 61.48 |
| 1992-12-07 | 1,680 | 1,690 | 1,660 | 1,670 | 259,001 | 61.85 |
| 1992-12-04 | 1,680 | 1,710 | 1,680 | 1,690 | 728,001 | 62.59 |
| 1992-12-03 | 1,640 | 1,750 | 1,640 | 1,700 | 2,838,006 | 62.96 |
| 1992-12-02 | 1,620 | 1,660 | 1,620 | 1,640 | 578,001 | 60.74 |
| 1992-12-01 | 1,630 | 1,670 | 1,600 | 1,630 | 639,001 | 60.37 |
| 1992-11-30 | 1,620 | 1,620 | 1,590 | 1,620 | 294,001 | 60 |
| 1992-11-27 | 1,610 | 1,660 | 1,610 | 1,630 | 1,018,002 | 60.37 |
| 1992-11-26 | 1,580 | 1,650 | 1,580 | 1,630 | 1,260,003 | 60.37 |
| 1992-11-25 | 1,570 | 1,590 | 1,570 | 1,580 | 168,000 | 58.52 |
| 1992-11-24 | 1,590 | 1,590 | 1,580 | 1,580 | 136,000 | 58.52 |
| 1992-11-20 | 1,580 | 1,590 | 1,550 | 1,590 | 272,001 | 58.89 |
| 1992-11-19 | 1,600 | 1,600 | 1,570 | 1,590 | 353,001 | 58.89 |
| 1992-11-18 | 1,520 | 1,600 | 1,520 | 1,600 | 860,002 | 59.26 |
| 1992-11-17 | 1,480 | 1,510 | 1,480 | 1,500 | 79,000 | 55.56 |
| 1992-11-16 | 1,490 | 1,500 | 1,490 | 1,500 | 82,000 | 55.56 |
| 1992-11-13 | 1,480 | 1,500 | 1,480 | 1,500 | 141,000 | 55.56 |
| 1992-11-12 | 1,470 | 1,500 | 1,470 | 1,500 | 151,000 | 55.56 |
| 1992-11-11 | 1,480 | 1,480 | 1,470 | 1,480 | 92,000 | 54.81 |
| 1992-11-10 | 1,480 | 1,490 | 1,470 | 1,480 | 93,000 | 54.81 |
| 1992-11-09 | 1,510 | 1,510 | 1,450 | 1,460 | 293,001 | 54.07 |
| 1992-11-06 | 1,520 | 1,550 | 1,510 | 1,510 | 291,001 | 55.93 |
| 1992-11-05 | 1,520 | 1,540 | 1,510 | 1,530 | 384,001 | 56.67 |
| 1992-11-04 | 1,520 | 1,540 | 1,510 | 1,530 | 97,000 | 56.67 |
| 1992-11-02 | 1,550 | 1,560 | 1,520 | 1,550 | 170,000 | 57.41 |
| 1992-10-30 | 1,610 | 1,610 | 1,560 | 1,590 | 148,000 | 58.89 |
| 1992-10-29 | 1,590 | 1,630 | 1,580 | 1,600 | 418,001 | 59.26 |
| 1992-10-28 | 1,600 | 1,670 | 1,590 | 1,590 | 1,180,002 | 58.89 |
| 1992-10-27 | 1,600 | 1,620 | 1,590 | 1,590 | 643,001 | 58.89 |
| 1992-10-26 | 1,560 | 1,610 | 1,540 | 1,610 | 388,001 | 59.63 |
| 1992-10-23 | 1,590 | 1,630 | 1,550 | 1,580 | 856,002 | 58.52 |
| 1992-10-22 | 1,470 | 1,610 | 1,470 | 1,610 | 1,320,003 | 59.63 |
| 1992-10-21 | 1,520 | 1,520 | 1,480 | 1,480 | 338,001 | 54.81 |
| 1992-10-20 | 1,440 | 1,510 | 1,440 | 1,500 | 392,001 | 55.56 |
| 1992-10-19 | 1,430 | 1,440 | 1,430 | 1,430 | 93,000 | 52.96 |
| 1992-10-16 | 1,470 | 1,470 | 1,410 | 1,430 | 233,000 | 52.96 |
| 1992-10-15 | 1,390 | 1,470 | 1,380 | 1,470 | 693,001 | 54.44 |
| 1992-10-14 | 1,400 | 1,410 | 1,360 | 1,390 | 274,001 | 51.48 |
| 1992-10-13 | 1,270 | 1,330 | 1,270 | 1,300 | 421,001 | 48.15 |
| 1992-10-12 | 1,250 | 1,250 | 1,220 | 1,220 | 190,000 | 45.19 |
| 1992-10-09 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 43.70 |
| 1992-10-07 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 43.33 |
| 1992-10-06 | 1,170 | 1,190 | 1,170 | 1,170 | 3,000 | 43.33 |
| 1992-10-05 | 1,220 | 1,220 | 1,180 | 1,190 | 44,000 | 44.07 |
| 1992-10-02 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 45.19 |
| 1992-10-01 | 1,240 | 1,240 | 1,210 | 1,220 | 15,000 | 45.19 |
| 1992-09-30 | 1,240 | 1,240 | 1,220 | 1,240 | 46,000 | 45.93 |
| 1992-09-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 45.93 |
| 1992-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 46.30 |
| 1992-09-25 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 | 44.81 |
| 1992-09-24 | 1,210 | 1,220 | 1,200 | 1,210 | 31,000 | 44.81 |
| 1992-09-22 | 1,210 | 1,210 | 1,180 | 1,210 | 31,000 | 44.81 |
| 1992-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 46.30 |
| 1992-09-18 | 1,230 | 1,250 | 1,230 | 1,250 | 17,000 | 46.30 |
| 1992-09-17 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 | 46.30 |
| 1992-09-16 | 1,270 | 1,270 | 1,250 | 1,270 | 27,000 | 47.04 |
| 1992-09-14 | 1,230 | 1,240 | 1,230 | 1,230 | 4,000 | 45.56 |
| 1992-09-11 | 1,250 | 1,270 | 1,250 | 1,250 | 22,000 | 46.30 |
| 1992-09-10 | 1,260 | 1,270 | 1,250 | 1,270 | 47,000 | 47.04 |
| 1992-09-09 | 1,260 | 1,270 | 1,250 | 1,270 | 19,000 | 47.04 |
| 1992-09-08 | 1,270 | 1,270 | 1,260 | 1,270 | 25,000 | 47.04 |
| 1992-09-07 | 1,270 | 1,270 | 1,260 | 1,270 | 31,000 | 47.04 |
| 1992-09-04 | 1,270 | 1,270 | 1,230 | 1,230 | 45,000 | 45.56 |
| 1992-09-03 | 1,260 | 1,290 | 1,250 | 1,290 | 35,000 | 47.78 |
| 1992-09-02 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 | 46.30 |
| 1992-09-01 | 1,240 | 1,270 | 1,240 | 1,260 | 25,000 | 46.67 |
| 1992-08-31 | 1,250 | 1,290 | 1,220 | 1,290 | 41,000 | 47.78 |
| 1992-08-28 | 1,210 | 1,240 | 1,210 | 1,240 | 46,000 | 45.93 |
| 1992-08-27 | 1,150 | 1,220 | 1,150 | 1,220 | 33,000 | 45.19 |
| 1992-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 42.59 |
| 1992-08-25 | 1,190 | 1,190 | 1,130 | 1,130 | 50,000 | 41.85 |
| 1992-08-24 | 1,200 | 1,230 | 1,180 | 1,210 | 25,000 | 44.81 |
| 1992-08-21 | 1,130 | 1,180 | 1,120 | 1,180 | 23,000 | 43.70 |
| 1992-08-20 | 1,100 | 1,150 | 1,100 | 1,110 | 42,000 | 41.11 |
| 1992-08-19 | 1,130 | 1,140 | 1,090 | 1,090 | 12,000 | 40.37 |
| 1992-08-18 | 1,120 | 1,120 | 1,090 | 1,090 | 21,000 | 40.37 |
| 1992-08-17 | 1,120 | 1,140 | 1,120 | 1,130 | 8,000 | 41.85 |
| 1992-08-14 | 1,110 | 1,150 | 1,100 | 1,140 | 15,000 | 42.22 |
| 1992-08-13 | 1,110 | 1,130 | 1,080 | 1,130 | 48,000 | 41.85 |
| 1992-08-12 | 1,170 | 1,170 | 1,130 | 1,130 | 39,000 | 41.85 |
| 1992-08-11 | 1,170 | 1,200 | 1,160 | 1,200 | 27,000 | 44.44 |
| 1992-08-10 | 1,210 | 1,210 | 1,190 | 1,190 | 41,000 | 44.07 |
| 1992-08-07 | 1,200 | 1,210 | 1,200 | 1,210 | 39,000 | 44.81 |
| 1992-08-06 | 1,170 | 1,200 | 1,170 | 1,190 | 27,000 | 44.07 |
| 1992-08-05 | 1,200 | 1,200 | 1,150 | 1,150 | 19,000 | 42.59 |
| 1992-08-04 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 45.19 |
| 1992-08-03 | 1,190 | 1,240 | 1,170 | 1,240 | 20,000 | 45.93 |
| 1992-07-31 | 1,230 | 1,230 | 1,190 | 1,220 | 30,000 | 45.19 |
| 1992-07-30 | 1,210 | 1,240 | 1,200 | 1,240 | 62,000 | 45.93 |
| 1992-07-29 | 1,160 | 1,170 | 1,150 | 1,170 | 58,000 | 43.33 |
| 1992-07-28 | 1,140 | 1,160 | 1,140 | 1,160 | 19,000 | 42.96 |
| 1992-07-27 | 1,190 | 1,200 | 1,150 | 1,170 | 35,000 | 43.33 |
| 1992-07-24 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 43.70 |
| 1992-07-23 | 1,180 | 1,250 | 1,180 | 1,250 | 88,000 | 46.30 |
| 1992-07-22 | 1,260 | 1,260 | 1,240 | 1,260 | 66,000 | 46.67 |
| 1992-07-21 | 1,240 | 1,250 | 1,240 | 1,250 | 30,000 | 46.30 |
| 1992-07-20 | 1,260 | 1,260 | 1,250 | 1,250 | 84,000 | 46.30 |
| 1992-07-17 | 1,260 | 1,270 | 1,250 | 1,270 | 78,000 | 47.04 |
| 1992-07-16 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 | 46.30 |
| 1992-07-15 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 46.30 |
| 1992-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 | 45.56 |
| 1992-07-13 | 1,220 | 1,220 | 1,200 | 1,220 | 73,000 | 45.19 |
| 1992-07-10 | 1,250 | 1,250 | 1,210 | 1,220 | 89,000 | 45.19 |
| 1992-07-09 | 1,210 | 1,240 | 1,210 | 1,240 | 35,000 | 45.93 |
| 1992-07-08 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 | 44.81 |
| 1992-07-07 | 1,260 | 1,260 | 1,240 | 1,240 | 34,000 | 45.93 |
| 1992-07-06 | 1,270 | 1,270 | 1,240 | 1,250 | 44,000 | 46.30 |
| 1992-07-03 | 1,240 | 1,260 | 1,240 | 1,250 | 134,000 | 46.30 |
| 1992-07-02 | 1,230 | 1,240 | 1,230 | 1,230 | 78,000 | 45.56 |
| 1992-07-01 | 1,200 | 1,230 | 1,200 | 1,230 | 24,000 | 45.56 |
| 1992-06-30 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 44.81 |
| 1992-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 44.44 |
| 1992-06-26 | 1,190 | 1,220 | 1,180 | 1,200 | 77,000 | 44.44 |
| 1992-06-25 | 1,160 | 1,190 | 1,150 | 1,190 | 84,000 | 44.07 |
| 1992-06-24 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 | 43.70 |
| 1992-06-23 | 1,160 | 1,200 | 1,160 | 1,200 | 19,000 | 44.44 |
| 1992-06-22 | 1,210 | 1,220 | 1,170 | 1,180 | 166,000 | 43.70 |
| 1992-06-19 | 1,180 | 1,210 | 1,170 | 1,210 | 111,000 | 44.81 |
| 1992-06-18 | 1,170 | 1,180 | 1,140 | 1,170 | 164,000 | 43.33 |
| 1992-06-17 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 43.70 |
| 1992-06-15 | 1,180 | 1,180 | 1,170 | 1,170 | 60,000 | 43.33 |
| 1992-06-12 | 1,200 | 1,200 | 1,170 | 1,170 | 68,000 | 43.33 |
| 1992-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 44.44 |
| 1992-06-10 | 1,210 | 1,220 | 1,210 | 1,220 | 21,000 | 45.19 |
| 1992-06-09 | 1,200 | 1,210 | 1,200 | 1,210 | 22,000 | 44.81 |
| 1992-06-08 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 | 44.44 |
| 1992-06-05 | 1,230 | 1,230 | 1,210 | 1,210 | 97,000 | 44.81 |
| 1992-06-04 | 1,200 | 1,230 | 1,200 | 1,230 | 90,000 | 45.56 |
| 1992-06-03 | 1,210 | 1,210 | 1,200 | 1,200 | 68,000 | 44.44 |
| 1992-06-02 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 44.81 |
| 1992-06-01 | 1,220 | 1,230 | 1,200 | 1,200 | 64,000 | 44.44 |
| 1992-05-29 | 1,220 | 1,240 | 1,220 | 1,220 | 38,000 | 45.19 |
| 1992-05-28 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 | 44.81 |
| 1992-05-27 | 1,210 | 1,220 | 1,190 | 1,200 | 71,000 | 44.44 |
| 1992-05-26 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 43.33 |
| 1992-05-25 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 | 42.59 |
| 1992-05-22 | 1,160 | 1,160 | 1,130 | 1,150 | 28,000 | 42.59 |
| 1992-05-21 | 1,180 | 1,230 | 1,160 | 1,160 | 82,000 | 42.96 |
| 1992-05-20 | 1,110 | 1,170 | 1,110 | 1,170 | 79,000 | 43.33 |
| 1992-05-19 | 1,110 | 1,150 | 1,100 | 1,110 | 27,000 | 41.11 |
| 1992-05-18 | 1,160 | 1,160 | 1,100 | 1,100 | 33,000 | 40.74 |
| 1992-05-15 | 1,160 | 1,190 | 1,150 | 1,150 | 33,000 | 42.59 |
| 1992-05-14 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 44.44 |
| 1992-05-13 | 1,190 | 1,200 | 1,170 | 1,200 | 90,000 | 44.44 |
| 1992-05-12 | 1,120 | 1,170 | 1,120 | 1,170 | 56,000 | 43.33 |
| 1992-05-11 | 1,090 | 1,110 | 1,090 | 1,110 | 14,000 | 41.11 |
| 1992-05-08 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 | 40 |
| 1992-05-07 | 1,070 | 1,080 | 1,050 | 1,080 | 38,000 | 40 |
| 1992-05-06 | 1,020 | 1,060 | 1,010 | 1,060 | 13,000 | 39.26 |
| 1992-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 37.41 |
| 1992-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 37.04 |
| 1992-04-28 | 990 | 1,000 | 990 | 1,000 | 20,000 | 37.04 |
| 1992-04-27 | 970 | 985 | 970 | 985 | 8,000 | 36.48 |
| 1992-04-24 | 951 | 955 | 951 | 955 | 12,000 | 35.37 |
| 1992-04-23 | 945 | 950 | 945 | 950 | 19,000 | 35.19 |
| 1992-04-22 | 922 | 950 | 922 | 950 | 18,000 | 35.19 |
| 1992-04-21 | 930 | 930 | 930 | 930 | 11,000 | 34.44 |
| 1992-04-20 | 969 | 969 | 960 | 965 | 10,000 | 35.74 |
| 1992-04-17 | 931 | 970 | 930 | 970 | 17,000 | 35.93 |
| 1992-04-16 | 921 | 945 | 921 | 934 | 97,000 | 34.59 |
| 1992-04-15 | 920 | 921 | 920 | 921 | 11,000 | 34.11 |
| 1992-04-14 | 920 | 920 | 920 | 920 | 23,000 | 34.07 |
| 1992-04-13 | 952 | 960 | 952 | 960 | 8,000 | 35.56 |
| 1992-04-10 | 911 | 912 | 911 | 912 | 12,000 | 33.78 |
| 1992-04-09 | 930 | 930 | 910 | 910 | 51,000 | 33.70 |
| 1992-04-07 | 980 | 980 | 980 | 980 | 16,000 | 36.30 |
| 1992-04-06 | 1,010 | 1,010 | 981 | 981 | 11,000 | 36.33 |
| 1992-04-03 | 1,050 | 1,050 | 1,000 | 1,000 | 37,000 | 37.04 |
| 1992-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 | 38.89 |
| 1992-04-01 | 1,070 | 1,080 | 1,050 | 1,070 | 65,000 | 39.63 |
| 1992-03-31 | 1,050 | 1,080 | 1,050 | 1,080 | 34,000 | 40 |
| 1992-03-30 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 39.63 |
| 1992-03-27 | 1,070 | 1,080 | 1,070 | 1,070 | 54,000 | 39.63 |
| 1992-03-26 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 40.37 |
| 1992-03-25 | 1,030 | 1,050 | 1,030 | 1,050 | 61,000 | 38.89 |
| 1992-03-24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 38.15 |
| 1992-03-23 | 985 | 1,020 | 985 | 1,010 | 50,000 | 37.41 |
| 1992-03-18 | 930 | 930 | 920 | 925 | 8,000 | 34.26 |
| 1992-03-17 | 914 | 949 | 914 | 930 | 12,000 | 34.44 |
| 1992-03-16 | 960 | 960 | 920 | 920 | 41,000 | 34.07 |
| 1992-03-13 | 1,010 | 1,010 | 970 | 970 | 84,000 | 35.93 |
| 1992-03-12 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 | 39.63 |
| 1992-03-11 | 1,050 | 1,080 | 1,050 | 1,080 | 20,000 | 40 |
| 1992-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 39.26 |
| 1992-03-06 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 39.26 |
| 1992-03-05 | 1,110 | 1,110 | 1,070 | 1,070 | 6,000 | 39.63 |
| 1992-03-04 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 | 41.48 |
| 1992-03-03 | 1,140 | 1,140 | 1,140 | 1,140 | 37,000 | 42.22 |
| 1992-03-02 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 42.22 |
| 1992-02-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 41.85 |
| 1992-02-27 | 1,110 | 1,110 | 1,110 | 1,110 | 29,000 | 41.11 |
| 1992-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 40.37 |
| 1992-02-24 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 40 |
| 1992-02-21 | 1,100 | 1,110 | 1,090 | 1,100 | 13,000 | 40.74 |
| 1992-02-20 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 40.74 |
| 1992-02-19 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 39.26 |
| 1992-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 38.89 |
| 1992-02-14 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 38.89 |
| 1992-02-13 | 1,070 | 1,080 | 1,050 | 1,050 | 12,000 | 38.89 |
| 1992-02-12 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 40 |
| 1992-02-10 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 | 41.48 |
| 1992-02-07 | 1,100 | 1,130 | 1,100 | 1,120 | 34,000 | 41.48 |
| 1992-02-06 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 | 39.63 |
| 1992-02-05 | 1,110 | 1,110 | 1,080 | 1,080 | 3,000 | 40 |
| 1992-02-04 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 40.74 |
| 1992-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 41.48 |
| 1992-01-31 | 1,100 | 1,170 | 1,100 | 1,170 | 44,000 | 43.33 |
| 1992-01-30 | 1,090 | 1,100 | 1,070 | 1,100 | 60,000 | 40.74 |
| 1992-01-29 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 | 40.74 |
| 1992-01-28 | 1,080 | 1,110 | 1,060 | 1,060 | 29,000 | 39.26 |
| 1992-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 40.74 |
| 1992-01-24 | 1,070 | 1,100 | 1,060 | 1,060 | 44,000 | 39.26 |
| 1992-01-23 | 1,090 | 1,100 | 1,060 | 1,060 | 24,000 | 39.26 |
| 1992-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 39.63 |
| 1992-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 38.15 |
| 1992-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 38.15 |
| 1992-01-17 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 | 39.63 |
| 1992-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 40.74 |
| 1992-01-14 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 40.37 |
| 1992-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 40.74 |
| 1992-01-10 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 41.11 |
| 1992-01-09 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 | 41.85 |
| 1992-01-08 | 1,150 | 1,160 | 1,140 | 1,140 | 13,000 | 42.22 |
| 1992-01-07 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 42.96 |
| 1992-01-06 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 42.59 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株