8227 (株)しまむら 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 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,500 |
| 1992-12-29 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 | 1,454.55 |
| 1992-12-28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,477.27 |
| 1992-12-25 | 3,300 | 3,340 | 3,300 | 3,310 | 12,000 | 1,504.55 |
| 1992-12-24 | 3,280 | 3,300 | 3,280 | 3,300 | 14,000 | 1,500 |
| 1992-12-22 | 3,240 | 3,280 | 3,240 | 3,280 | 37,000 | 1,490.91 |
| 1992-12-21 | 3,200 | 3,230 | 3,200 | 3,230 | 23,000 | 1,468.18 |
| 1992-12-18 | 3,180 | 3,200 | 3,180 | 3,190 | 24,000 | 1,450 |
| 1992-12-17 | 3,170 | 3,190 | 3,170 | 3,190 | 31,000 | 1,450 |
| 1992-12-16 | 3,180 | 3,180 | 3,130 | 3,170 | 6,000 | 1,440.91 |
| 1992-12-15 | 3,100 | 3,200 | 3,100 | 3,180 | 31,000 | 1,445.45 |
| 1992-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 20,000 | 1,409.09 |
| 1992-12-11 | 3,120 | 3,180 | 3,100 | 3,100 | 23,000 | 1,409.09 |
| 1992-12-10 | 3,100 | 3,150 | 3,100 | 3,140 | 37,000 | 1,427.27 |
| 1992-12-08 | 3,110 | 3,140 | 3,100 | 3,140 | 20,000 | 1,427.27 |
| 1992-12-07 | 3,150 | 3,150 | 3,140 | 3,140 | 11,000 | 1,427.27 |
| 1992-12-02 | 3,160 | 3,170 | 3,160 | 3,170 | 4,000 | 1,440.91 |
| 1992-12-01 | 3,180 | 3,200 | 3,170 | 3,200 | 30,000 | 1,454.55 |
| 1992-11-30 | 3,040 | 3,190 | 3,040 | 3,190 | 16,000 | 1,450 |
| 1992-11-26 | 2,950 | 3,050 | 2,940 | 3,050 | 38,000 | 1,386.36 |
| 1992-11-25 | 3,000 | 3,010 | 2,950 | 2,950 | 34,000 | 1,340.91 |
| 1992-11-24 | 3,000 | 3,000 | 3,000 | 3,000 | 33,000 | 1,363.64 |
| 1992-11-20 | 3,000 | 3,030 | 3,000 | 3,000 | 59,000 | 1,363.64 |
| 1992-11-19 | 3,010 | 3,010 | 3,010 | 3,010 | 13,000 | 1,368.18 |
| 1992-11-18 | 2,870 | 2,920 | 2,870 | 2,920 | 10,000 | 1,327.27 |
| 1992-11-17 | 2,850 | 2,860 | 2,850 | 2,860 | 99,000 | 1,300 |
| 1992-11-16 | 2,860 | 2,870 | 2,860 | 2,870 | 33,000 | 1,304.55 |
| 1992-11-13 | 2,860 | 2,860 | 2,860 | 2,860 | 7,000 | 1,300 |
| 1992-11-12 | 2,900 | 2,900 | 2,860 | 2,890 | 5,000 | 1,313.64 |
| 1992-11-11 | 2,940 | 2,940 | 2,900 | 2,900 | 7,000 | 1,318.18 |
| 1992-11-10 | 2,950 | 2,950 | 2,860 | 2,900 | 41,000 | 1,318.18 |
| 1992-11-06 | 3,140 | 3,160 | 3,100 | 3,100 | 19,000 | 1,409.09 |
| 1992-11-05 | 3,150 | 3,170 | 3,140 | 3,170 | 17,000 | 1,440.91 |
| 1992-11-04 | 3,180 | 3,180 | 3,150 | 3,150 | 20,000 | 1,431.82 |
| 1992-11-02 | 3,200 | 3,200 | 3,150 | 3,150 | 17,000 | 1,431.82 |
| 1992-10-30 | 3,200 | 3,200 | 3,170 | 3,200 | 26,000 | 1,454.55 |
| 1992-10-29 | 3,200 | 3,210 | 3,200 | 3,200 | 58,000 | 1,454.55 |
| 1992-10-28 | 3,220 | 3,220 | 3,200 | 3,200 | 26,000 | 1,454.55 |
| 1992-10-27 | 3,250 | 3,250 | 3,220 | 3,220 | 11,000 | 1,463.64 |
| 1992-10-26 | 3,280 | 3,280 | 3,250 | 3,250 | 6,000 | 1,477.27 |
| 1992-10-23 | 3,280 | 3,350 | 3,260 | 3,280 | 16,000 | 1,490.91 |
| 1992-10-22 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 | 1,500 |
| 1992-10-21 | 3,400 | 3,400 | 3,300 | 3,300 | 18,000 | 1,500 |
| 1992-10-20 | 3,310 | 3,400 | 3,310 | 3,400 | 9,000 | 1,545.45 |
| 1992-10-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,500 |
| 1992-10-15 | 3,300 | 3,330 | 3,300 | 3,330 | 9,000 | 1,513.64 |
| 1992-10-14 | 3,230 | 3,290 | 3,220 | 3,290 | 24,000 | 1,495.45 |
| 1992-10-13 | 3,160 | 3,200 | 3,150 | 3,200 | 25,000 | 1,454.55 |
| 1992-10-12 | 3,150 | 3,150 | 3,140 | 3,140 | 15,000 | 1,427.27 |
| 1992-10-09 | 3,140 | 3,140 | 3,110 | 3,140 | 23,000 | 1,427.27 |
| 1992-10-08 | 3,170 | 3,170 | 3,140 | 3,140 | 8,000 | 1,427.27 |
| 1992-10-07 | 3,150 | 3,150 | 3,150 | 3,150 | 31,000 | 1,431.82 |
| 1992-10-06 | 3,130 | 3,170 | 3,130 | 3,170 | 31,000 | 1,440.91 |
| 1992-10-05 | 3,050 | 3,100 | 3,050 | 3,080 | 19,000 | 1,400 |
| 1992-10-02 | 3,060 | 3,080 | 3,050 | 3,050 | 19,000 | 1,386.36 |
| 1992-10-01 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 1,363.64 |
| 1992-09-30 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 1,450 |
| 1992-09-28 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 1,472.73 |
| 1992-09-25 | 3,300 | 3,300 | 3,300 | 3,300 | 11,000 | 1,500 |
| 1992-09-24 | 3,300 | 3,350 | 3,300 | 3,340 | 14,000 | 1,518.18 |
| 1992-09-22 | 3,300 | 3,350 | 3,300 | 3,330 | 11,000 | 1,513.64 |
| 1992-09-21 | 3,350 | 3,380 | 3,300 | 3,350 | 10,000 | 1,522.73 |
| 1992-09-18 | 3,400 | 3,400 | 3,350 | 3,350 | 10,000 | 1,522.73 |
| 1992-09-17 | 3,350 | 3,430 | 3,330 | 3,400 | 20,000 | 1,545.45 |
| 1992-09-16 | 3,300 | 3,350 | 3,300 | 3,350 | 6,000 | 1,522.73 |
| 1992-09-14 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 1,568.18 |
| 1992-09-11 | 3,540 | 3,550 | 3,500 | 3,550 | 9,000 | 1,613.64 |
| 1992-09-10 | 3,650 | 3,670 | 3,550 | 3,550 | 19,000 | 1,613.64 |
| 1992-09-09 | 3,670 | 3,700 | 3,550 | 3,700 | 35,000 | 1,681.82 |
| 1992-09-08 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,681.82 |
| 1992-09-07 | 3,740 | 3,740 | 3,730 | 3,730 | 3,000 | 1,695.45 |
| 1992-09-04 | 3,720 | 3,800 | 3,720 | 3,750 | 25,000 | 1,704.55 |
| 1992-09-03 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 | 1,681.82 |
| 1992-09-01 | 3,650 | 3,750 | 3,640 | 3,750 | 25,000 | 1,704.55 |
| 1992-08-31 | 3,560 | 3,700 | 3,560 | 3,700 | 30,000 | 1,681.82 |
| 1992-08-28 | 3,500 | 3,520 | 3,410 | 3,520 | 107,000 | 1,600 |
| 1992-08-27 | 3,300 | 3,450 | 3,300 | 3,450 | 17,000 | 1,568.18 |
| 1992-08-26 | 3,330 | 3,330 | 3,270 | 3,300 | 13,000 | 1,500 |
| 1992-08-25 | 3,310 | 3,320 | 3,290 | 3,320 | 21,000 | 1,509.09 |
| 1992-08-24 | 3,350 | 3,350 | 3,300 | 3,320 | 21,000 | 1,509.09 |
| 1992-08-21 | 2,980 | 3,350 | 2,980 | 3,350 | 107,000 | 1,522.73 |
| 1992-08-20 | 2,870 | 3,000 | 2,870 | 2,990 | 29,000 | 1,359.09 |
| 1992-08-19 | 2,760 | 2,830 | 2,760 | 2,830 | 37,000 | 1,286.36 |
| 1992-08-17 | 2,740 | 2,800 | 2,720 | 2,800 | 19,000 | 1,272.73 |
| 1992-08-14 | 2,700 | 2,740 | 2,700 | 2,740 | 19,000 | 1,245.45 |
| 1992-08-13 | 2,740 | 2,740 | 2,690 | 2,720 | 6,000 | 1,236.36 |
| 1992-08-12 | 2,760 | 2,760 | 2,700 | 2,750 | 28,000 | 1,250 |
| 1992-08-11 | 2,950 | 2,950 | 2,850 | 2,850 | 21,000 | 1,295.45 |
| 1992-08-10 | 3,020 | 3,020 | 2,970 | 3,000 | 13,000 | 1,363.64 |
| 1992-08-07 | 3,100 | 3,100 | 3,070 | 3,070 | 2,000 | 1,395.45 |
| 1992-08-06 | 3,100 | 3,100 | 3,080 | 3,080 | 3,000 | 1,400 |
| 1992-08-05 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 1,409.09 |
| 1992-08-04 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 | 1,413.64 |
| 1992-08-03 | 3,110 | 3,110 | 3,100 | 3,110 | 11,000 | 1,413.64 |
| 1992-07-31 | 3,100 | 3,140 | 3,100 | 3,110 | 28,000 | 1,413.64 |
| 1992-07-30 | 3,120 | 3,120 | 3,060 | 3,100 | 35,000 | 1,409.09 |
| 1992-07-29 | 3,300 | 3,300 | 3,010 | 3,070 | 71,000 | 1,395.45 |
| 1992-07-28 | 3,440 | 3,440 | 3,250 | 3,250 | 22,000 | 1,477.27 |
| 1992-07-27 | 3,540 | 3,540 | 3,400 | 3,450 | 34,000 | 1,568.18 |
| 1992-07-24 | 3,580 | 3,580 | 3,500 | 3,500 | 8,000 | 1,590.91 |
| 1992-07-23 | 3,650 | 3,680 | 3,650 | 3,650 | 11,000 | 1,659.09 |
| 1992-07-22 | 3,750 | 3,750 | 3,700 | 3,700 | 26,000 | 1,681.82 |
| 1992-07-21 | 3,750 | 3,750 | 3,700 | 3,750 | 23,000 | 1,704.55 |
| 1992-07-20 | 3,890 | 3,900 | 3,850 | 3,850 | 13,000 | 1,750 |
| 1992-07-17 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 | 1,772.73 |
| 1992-07-16 | 3,940 | 3,940 | 3,930 | 3,930 | 11,000 | 1,786.36 |
| 1992-07-15 | 3,900 | 3,950 | 3,900 | 3,940 | 44,000 | 1,790.91 |
| 1992-07-14 | 3,900 | 3,930 | 3,900 | 3,930 | 26,000 | 1,786.36 |
| 1992-07-13 | 3,890 | 3,900 | 3,890 | 3,900 | 17,000 | 1,772.73 |
| 1992-07-10 | 3,900 | 3,900 | 3,840 | 3,900 | 30,000 | 1,772.73 |
| 1992-07-09 | 3,830 | 3,900 | 3,830 | 3,860 | 55,000 | 1,754.55 |
| 1992-07-08 | 3,820 | 3,860 | 3,820 | 3,850 | 58,000 | 1,750 |
| 1992-07-07 | 4,240 | 4,240 | 4,000 | 4,000 | 22,000 | 1,818.18 |
| 1992-07-06 | 4,460 | 4,460 | 4,260 | 4,260 | 56,000 | 1,936.36 |
| 1992-07-03 | 4,460 | 4,500 | 4,450 | 4,500 | 44,000 | 2,045.45 |
| 1992-07-02 | 4,440 | 4,460 | 4,440 | 4,460 | 17,000 | 2,027.27 |
| 1992-07-01 | 4,550 | 4,550 | 4,440 | 4,440 | 25,000 | 2,018.18 |
| 1992-06-30 | 4,600 | 4,620 | 4,580 | 4,620 | 29,000 | 2,100 |
| 1992-06-29 | 4,550 | 4,600 | 4,500 | 4,550 | 38,000 | 2,068.18 |
| 1992-06-26 | 4,600 | 4,600 | 4,500 | 4,500 | 5,000 | 2,045.45 |
| 1992-06-25 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 2,086.36 |
| 1992-06-24 | 4,750 | 4,750 | 4,650 | 4,650 | 21,000 | 2,113.64 |
| 1992-06-23 | 4,800 | 4,830 | 4,790 | 4,830 | 6,000 | 2,195.45 |
| 1992-06-22 | 4,800 | 4,840 | 4,750 | 4,800 | 39,000 | 2,181.82 |
| 1992-06-19 | 4,690 | 4,700 | 4,600 | 4,700 | 17,000 | 2,136.36 |
| 1992-06-18 | 4,510 | 4,550 | 4,510 | 4,550 | 37,000 | 2,068.18 |
| 1992-06-17 | 4,480 | 4,530 | 4,470 | 4,510 | 18,000 | 2,050 |
| 1992-06-16 | 4,500 | 4,500 | 4,470 | 4,500 | 17,000 | 2,045.45 |
| 1992-06-15 | 4,460 | 4,520 | 4,460 | 4,520 | 10,000 | 2,054.55 |
| 1992-06-12 | 4,500 | 4,540 | 4,460 | 4,500 | 18,000 | 2,045.45 |
| 1992-06-11 | 4,500 | 4,500 | 4,480 | 4,500 | 36,000 | 2,045.45 |
| 1992-06-10 | 4,460 | 4,500 | 4,460 | 4,500 | 32,000 | 2,045.45 |
| 1992-06-09 | 4,420 | 4,500 | 4,370 | 4,500 | 57,000 | 2,045.45 |
| 1992-06-08 | 4,510 | 4,510 | 4,420 | 4,420 | 22,000 | 2,009.09 |
| 1992-06-05 | 4,540 | 4,590 | 4,500 | 4,510 | 29,000 | 2,050 |
| 1992-06-04 | 4,600 | 4,600 | 4,450 | 4,540 | 95,000 | 2,063.64 |
| 1992-06-03 | 4,720 | 4,720 | 4,610 | 4,610 | 30,000 | 2,095.45 |
| 1992-06-02 | 4,740 | 4,750 | 4,700 | 4,720 | 46,000 | 2,145.45 |
| 1992-06-01 | 4,850 | 4,850 | 4,790 | 4,790 | 17,000 | 2,177.27 |
| 1992-05-29 | 4,780 | 4,850 | 4,770 | 4,850 | 12,000 | 2,204.55 |
| 1992-05-28 | 4,860 | 4,860 | 4,750 | 4,750 | 17,000 | 2,159.09 |
| 1992-05-27 | 4,910 | 4,910 | 4,860 | 4,860 | 21,000 | 2,209.09 |
| 1992-05-26 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 | 2,231.82 |
| 1992-05-25 | 5,000 | 5,000 | 4,910 | 4,910 | 13,000 | 2,231.82 |
| 1992-05-22 | 5,010 | 5,050 | 4,960 | 5,050 | 20,000 | 2,295.45 |
| 1992-05-21 | 5,000 | 5,000 | 4,960 | 4,960 | 17,000 | 2,254.55 |
| 1992-05-19 | 4,900 | 5,000 | 4,900 | 5,000 | 7,000 | 2,272.73 |
| 1992-05-18 | 5,000 | 5,000 | 4,980 | 5,000 | 6,000 | 2,272.73 |
| 1992-05-15 | 5,010 | 5,090 | 5,010 | 5,050 | 43,000 | 2,295.45 |
| 1992-05-14 | 5,020 | 5,060 | 5,010 | 5,020 | 26,000 | 2,281.82 |
| 1992-05-13 | 4,930 | 5,000 | 4,930 | 5,000 | 40,000 | 2,272.73 |
| 1992-05-12 | 4,830 | 5,010 | 4,830 | 4,980 | 33,000 | 2,263.64 |
| 1992-05-11 | 4,780 | 4,800 | 4,780 | 4,780 | 34,000 | 2,172.73 |
| 1992-05-08 | 4,640 | 4,740 | 4,640 | 4,740 | 22,000 | 2,154.55 |
| 1992-05-07 | 4,570 | 4,660 | 4,560 | 4,630 | 38,000 | 2,104.55 |
| 1992-05-06 | 4,500 | 4,540 | 4,500 | 4,540 | 11,000 | 2,063.64 |
| 1992-05-01 | 4,450 | 4,530 | 4,450 | 4,530 | 38,000 | 2,059.09 |
| 1992-04-30 | 4,430 | 4,500 | 4,400 | 4,500 | 54,000 | 2,045.45 |
| 1992-04-28 | 4,450 | 4,480 | 4,400 | 4,480 | 92,000 | 2,036.36 |
| 1992-04-27 | 4,500 | 4,500 | 4,400 | 4,500 | 42,000 | 2,045.45 |
| 1992-04-24 | 4,600 | 4,600 | 4,550 | 4,550 | 28,000 | 2,068.18 |
| 1992-04-23 | 4,610 | 4,650 | 4,590 | 4,630 | 41,000 | 2,104.55 |
| 1992-04-22 | 4,650 | 4,700 | 4,610 | 4,660 | 53,000 | 2,118.18 |
| 1992-04-21 | 4,780 | 4,780 | 4,660 | 4,670 | 40,000 | 2,122.73 |
| 1992-04-20 | 4,900 | 4,900 | 4,800 | 4,800 | 33,000 | 2,181.82 |
| 1992-04-17 | 4,960 | 5,000 | 4,920 | 4,980 | 42,000 | 2,263.64 |
| 1992-04-16 | 5,000 | 5,000 | 4,950 | 4,990 | 22,000 | 2,268.18 |
| 1992-04-15 | 5,000 | 5,040 | 5,000 | 5,020 | 40,000 | 2,281.82 |
| 1992-04-14 | 5,000 | 5,000 | 4,900 | 5,000 | 31,000 | 2,272.73 |
| 1992-04-13 | 5,150 | 5,150 | 5,040 | 5,040 | 25,000 | 2,290.91 |
| 1992-04-10 | 5,080 | 5,160 | 5,080 | 5,120 | 16,000 | 2,327.27 |
| 1992-04-09 | 5,070 | 5,070 | 5,070 | 5,070 | 4,000 | 2,304.55 |
| 1992-04-08 | 5,070 | 5,100 | 5,050 | 5,090 | 26,000 | 2,313.64 |
| 1992-04-07 | 5,140 | 5,140 | 5,100 | 5,100 | 22,000 | 2,318.18 |
| 1992-04-06 | 5,100 | 5,150 | 5,100 | 5,150 | 10,000 | 2,340.91 |
| 1992-04-03 | 5,100 | 5,130 | 5,070 | 5,100 | 46,000 | 2,318.18 |
| 1992-04-02 | 5,090 | 5,100 | 5,060 | 5,080 | 17,000 | 2,309.09 |
| 1992-04-01 | 5,050 | 5,100 | 5,050 | 5,100 | 31,000 | 2,318.18 |
| 1992-03-31 | 5,040 | 5,200 | 5,040 | 5,100 | 37,000 | 2,318.18 |
| 1992-03-30 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 2,318.18 |
| 1992-03-27 | 5,090 | 5,110 | 5,050 | 5,110 | 10,000 | 2,322.73 |
| 1992-03-26 | 5,070 | 5,100 | 5,040 | 5,040 | 42,000 | 2,290.91 |
| 1992-03-25 | 5,090 | 5,190 | 5,090 | 5,190 | 14,000 | 2,359.09 |
| 1992-03-24 | 5,000 | 5,090 | 5,000 | 5,050 | 17,000 | 2,295.45 |
| 1992-03-23 | 5,150 | 5,150 | 5,100 | 5,100 | 37,000 | 2,318.18 |
| 1992-03-19 | 5,150 | 5,160 | 5,100 | 5,150 | 230,000 | 2,340.91 |
| 1992-03-18 | 5,250 | 5,250 | 5,150 | 5,150 | 218,000 | 2,340.91 |
| 1992-03-17 | 5,220 | 5,290 | 5,220 | 5,220 | 4,000 | 2,372.73 |
| 1992-03-13 | 5,300 | 5,330 | 5,260 | 5,320 | 11,000 | 2,418.18 |
| 1992-03-12 | 5,170 | 5,300 | 5,170 | 5,300 | 11,000 | 2,409.09 |
| 1992-03-11 | 5,200 | 5,200 | 5,200 | 5,200 | 12,000 | 2,363.64 |
| 1992-03-10 | 5,290 | 5,310 | 5,250 | 5,250 | 13,000 | 2,386.36 |
| 1992-03-09 | 5,290 | 5,300 | 5,290 | 5,300 | 9,000 | 2,409.09 |
| 1992-03-06 | 5,350 | 5,420 | 5,350 | 5,410 | 29,000 | 2,459.09 |
| 1992-03-05 | 5,450 | 5,450 | 5,400 | 5,400 | 19,000 | 2,454.55 |
| 1992-03-04 | 5,550 | 5,550 | 5,550 | 5,550 | 27,000 | 2,522.73 |
| 1992-03-03 | 5,700 | 5,730 | 5,550 | 5,650 | 48,000 | 2,568.18 |
| 1992-03-02 | 5,690 | 5,690 | 5,650 | 5,650 | 6,000 | 2,568.18 |
| 1992-02-28 | 5,710 | 5,730 | 5,700 | 5,700 | 23,000 | 2,590.91 |
| 1992-02-27 | 5,690 | 5,740 | 5,690 | 5,730 | 40,000 | 2,604.55 |
| 1992-02-26 | 5,540 | 5,640 | 5,540 | 5,640 | 45,000 | 2,563.64 |
| 1992-02-25 | 5,510 | 5,520 | 5,510 | 5,510 | 16,000 | 2,504.55 |
| 1992-02-24 | 5,510 | 5,510 | 5,500 | 5,500 | 24,000 | 2,500 |
| 1992-02-21 | 5,510 | 5,510 | 5,470 | 5,500 | 16,000 | 2,500 |
| 1992-02-20 | 5,500 | 5,500 | 5,490 | 5,490 | 17,000 | 2,495.45 |
| 1992-02-17 | 5,530 | 5,530 | 5,520 | 5,520 | 3,000 | 2,509.09 |
| 1992-02-14 | 6,390 | 6,390 | 6,200 | 6,250 | 98,000 | 2,582.64 |
| 1992-02-13 | 6,350 | 6,390 | 6,320 | 6,370 | 92,000 | 2,632.23 |
| 1992-02-12 | 6,300 | 6,360 | 6,300 | 6,300 | 83,000 | 2,603.31 |
| 1992-02-10 | 6,300 | 6,350 | 6,250 | 6,300 | 25,000 | 2,603.31 |
| 1992-02-07 | 6,390 | 6,390 | 6,310 | 6,380 | 43,000 | 2,636.36 |
| 1992-02-06 | 6,320 | 6,430 | 6,320 | 6,370 | 148,000 | 2,632.23 |
| 1992-02-05 | 6,300 | 6,380 | 6,300 | 6,370 | 87,000 | 2,632.23 |
| 1992-02-04 | 6,250 | 6,320 | 6,250 | 6,300 | 105,000 | 2,603.31 |
| 1992-02-03 | 6,200 | 6,250 | 6,170 | 6,250 | 97,000 | 2,582.64 |
| 1992-01-31 | 6,200 | 6,270 | 6,170 | 6,200 | 62,000 | 2,561.98 |
| 1992-01-30 | 6,230 | 6,290 | 6,220 | 6,290 | 47,000 | 2,599.17 |
| 1992-01-29 | 6,200 | 6,240 | 6,150 | 6,240 | 15,000 | 2,578.51 |
| 1992-01-28 | 6,110 | 6,200 | 6,110 | 6,200 | 30,000 | 2,561.98 |
| 1992-01-27 | 6,040 | 6,090 | 6,040 | 6,090 | 4,000 | 2,516.53 |
| 1992-01-24 | 6,190 | 6,190 | 6,040 | 6,040 | 111,000 | 2,495.87 |
| 1992-01-23 | 6,100 | 6,150 | 6,090 | 6,090 | 17,000 | 2,516.53 |
| 1992-01-22 | 6,190 | 6,200 | 6,100 | 6,100 | 14,000 | 2,520.66 |
| 1992-01-21 | 6,140 | 6,170 | 6,140 | 6,170 | 18,000 | 2,549.59 |
| 1992-01-20 | 6,100 | 6,140 | 6,000 | 6,140 | 22,000 | 2,537.19 |
| 1992-01-17 | 6,090 | 6,100 | 6,090 | 6,100 | 2,000 | 2,520.66 |
| 1992-01-14 | 5,940 | 6,040 | 5,940 | 6,040 | 6,000 | 2,495.87 |
| 1992-01-13 | 5,990 | 5,990 | 5,990 | 5,990 | 3,000 | 2,475.21 |
| 1992-01-10 | 5,900 | 5,900 | 5,900 | 5,900 | 6,000 | 2,438.02 |
| 1992-01-09 | 5,950 | 6,000 | 5,950 | 6,000 | 5,000 | 2,479.34 |
| 1992-01-08 | 5,950 | 6,000 | 5,950 | 6,000 | 16,000 | 2,479.34 |
| 1992-01-07 | 5,850 | 5,950 | 5,850 | 5,950 | 8,000 | 2,458.68 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
