8336 (株)武蔵野銀行 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 | 5,807 | 5,867 | 5,807 | 5,867 | 1,099 | 5,081.95 |
| 1992-12-29 | 5,847 | 5,847 | 5,827 | 5,847 | 3,396 | 5,064.63 |
| 1992-12-28 | 5,756 | 5,857 | 5,756 | 5,857 | 1,099 | 5,073.29 |
| 1992-12-25 | 5,867 | 5,867 | 5,857 | 5,857 | 3,796 | 5,073.29 |
| 1992-12-24 | 5,887 | 5,887 | 5,867 | 5,867 | 799 | 5,081.95 |
| 1992-12-22 | 5,877 | 5,897 | 5,877 | 5,897 | 4,095 | 5,107.94 |
| 1992-12-21 | 5,887 | 5,907 | 5,887 | 5,897 | 3,296 | 5,107.94 |
| 1992-12-18 | 5,807 | 5,887 | 5,797 | 5,887 | 6,892 | 5,099.27 |
| 1992-12-17 | 5,807 | 5,887 | 5,807 | 5,887 | 3,396 | 5,099.27 |
| 1992-12-16 | 5,857 | 5,857 | 5,716 | 5,807 | 1,099 | 5,029.98 |
| 1992-12-15 | 5,716 | 5,857 | 5,716 | 5,857 | 2,997 | 5,073.29 |
| 1992-12-14 | 5,716 | 5,716 | 5,716 | 5,716 | 2,797 | 4,951.16 |
| 1992-12-11 | 5,716 | 5,756 | 5,716 | 5,716 | 5,394 | 4,951.16 |
| 1992-12-10 | 5,716 | 5,716 | 5,716 | 5,716 | 100 | 4,951.16 |
| 1992-12-09 | 5,716 | 5,716 | 5,716 | 5,716 | 999 | 4,951.16 |
| 1992-12-07 | 5,706 | 5,706 | 5,706 | 5,706 | 699 | 4,942.49 |
| 1992-12-04 | 5,656 | 5,807 | 5,656 | 5,807 | 599 | 5,029.98 |
| 1992-12-03 | 5,706 | 5,706 | 5,706 | 5,706 | 499 | 4,942.49 |
| 1992-12-02 | 5,706 | 5,706 | 5,706 | 5,706 | 499 | 4,942.49 |
| 1992-12-01 | 5,807 | 5,877 | 5,807 | 5,807 | 1,798 | 5,029.98 |
| 1992-11-30 | 5,877 | 5,877 | 5,857 | 5,857 | 699 | 5,073.29 |
| 1992-11-27 | 5,847 | 5,887 | 5,847 | 5,887 | 3,796 | 5,099.27 |
| 1992-11-26 | 5,837 | 5,857 | 5,837 | 5,847 | 2,297 | 5,064.63 |
| 1992-11-25 | 5,736 | 5,887 | 5,736 | 5,887 | 1,498 | 5,099.27 |
| 1992-11-24 | 5,837 | 5,837 | 5,837 | 5,837 | 200 | 5,055.96 |
| 1992-11-20 | 5,847 | 5,847 | 5,847 | 5,847 | 400 | 5,064.63 |
| 1992-11-19 | 5,997 | 5,997 | 5,867 | 5,887 | 6,792 | 5,099.27 |
| 1992-11-18 | 5,576 | 5,997 | 5,576 | 5,997 | 2,297 | 5,194.56 |
| 1992-11-17 | 5,576 | 5,576 | 5,546 | 5,576 | 3,196 | 4,829.89 |
| 1992-11-16 | 5,696 | 5,696 | 5,686 | 5,686 | 200 | 4,925.17 |
| 1992-11-13 | 5,606 | 5,706 | 5,606 | 5,706 | 1,299 | 4,942.49 |
| 1992-11-12 | 5,706 | 5,706 | 5,706 | 5,706 | 2,397 | 4,942.49 |
| 1992-11-10 | 5,606 | 5,706 | 5,606 | 5,706 | 999 | 4,942.49 |
| 1992-11-09 | 5,706 | 5,706 | 5,706 | 5,706 | 300 | 4,942.49 |
| 1992-11-06 | 5,807 | 5,807 | 5,807 | 5,807 | 200 | 5,029.98 |
| 1992-11-05 | 5,857 | 5,857 | 5,847 | 5,847 | 599 | 5,064.63 |
| 1992-11-02 | 5,857 | 5,857 | 5,857 | 5,857 | 1,199 | 5,073.29 |
| 1992-10-30 | 5,857 | 5,857 | 5,857 | 5,857 | 999 | 5,073.29 |
| 1992-10-29 | 5,857 | 5,857 | 5,857 | 5,857 | 999 | 5,073.29 |
| 1992-10-28 | 5,756 | 5,857 | 5,756 | 5,857 | 499 | 5,073.29 |
| 1992-10-27 | 5,756 | 5,756 | 5,756 | 5,756 | 100 | 4,985.80 |
| 1992-10-26 | 5,756 | 5,756 | 5,756 | 5,756 | 100 | 4,985.80 |
| 1992-10-23 | 5,756 | 5,756 | 5,756 | 5,756 | 300 | 4,985.80 |
| 1992-10-22 | 5,746 | 5,756 | 5,746 | 5,756 | 300 | 4,985.80 |
| 1992-10-20 | 5,787 | 5,787 | 5,756 | 5,756 | 599 | 4,985.80 |
| 1992-10-19 | 5,787 | 5,787 | 5,787 | 5,787 | 999 | 5,012.66 |
| 1992-10-16 | 5,787 | 5,797 | 5,787 | 5,787 | 499 | 5,012.66 |
| 1992-10-15 | 5,797 | 5,797 | 5,797 | 5,797 | 499 | 5,021.32 |
| 1992-10-14 | 5,656 | 5,656 | 5,656 | 5,656 | 499 | 4,899.18 |
| 1992-10-13 | 5,496 | 5,656 | 5,496 | 5,656 | 2,697 | 4,899.18 |
| 1992-10-09 | 5,596 | 5,596 | 5,596 | 5,596 | 1,498 | 4,847.21 |
| 1992-10-08 | 5,696 | 5,696 | 5,696 | 5,696 | 1,199 | 4,933.83 |
| 1992-10-07 | 5,696 | 5,696 | 5,696 | 5,696 | 5,893 | 4,933.83 |
| 1992-10-06 | 5,596 | 5,696 | 5,596 | 5,696 | 2,098 | 4,933.83 |
| 1992-10-05 | 5,696 | 5,696 | 5,696 | 5,696 | 1,898 | 4,933.83 |
| 1992-10-02 | 5,797 | 5,797 | 5,787 | 5,797 | 1,299 | 5,021.32 |
| 1992-10-01 | 5,807 | 5,807 | 5,807 | 5,807 | 300 | 5,029.98 |
| 1992-09-30 | 5,827 | 5,827 | 5,807 | 5,807 | 2,497 | 5,029.98 |
| 1992-09-29 | 5,797 | 5,857 | 5,706 | 5,827 | 5,394 | 5,047.30 |
| 1992-09-28 | 5,807 | 5,807 | 5,807 | 5,807 | 1,498 | 5,029.98 |
| 1992-09-25 | 5,887 | 5,887 | 5,807 | 5,807 | 1,698 | 5,029.98 |
| 1992-09-24 | 5,897 | 5,907 | 5,827 | 5,907 | 1,698 | 5,116.60 |
| 1992-09-22 | 5,817 | 5,997 | 5,817 | 5,947 | 2,697 | 5,151.25 |
| 1992-09-21 | 5,997 | 5,997 | 5,817 | 5,817 | 3,796 | 5,038.64 |
| 1992-09-18 | 5,817 | 5,997 | 5,817 | 5,997 | 4,695 | 5,194.56 |
| 1992-09-17 | 5,997 | 6,007 | 5,997 | 5,997 | 2,997 | 5,194.56 |
| 1992-09-16 | 6,007 | 6,007 | 5,957 | 5,997 | 2,997 | 5,194.56 |
| 1992-09-14 | 5,807 | 6,007 | 5,807 | 6,007 | 1,398 | 5,203.22 |
| 1992-09-11 | 6,037 | 6,037 | 5,807 | 5,807 | 10,688 | 5,029.98 |
| 1992-09-10 | 6,107 | 6,107 | 5,987 | 5,987 | 4,495 | 5,185.89 |
| 1992-09-09 | 5,997 | 6,007 | 5,807 | 6,007 | 54,738 | 5,203.22 |
| 1992-09-08 | 5,807 | 6,007 | 5,807 | 6,007 | 999 | 5,203.22 |
| 1992-09-07 | 5,797 | 5,807 | 5,797 | 5,807 | 2,497 | 5,029.98 |
| 1992-09-04 | 5,807 | 5,907 | 5,807 | 5,807 | 2,897 | 5,029.98 |
| 1992-09-03 | 5,706 | 5,807 | 5,706 | 5,807 | 2,697 | 5,029.98 |
| 1992-09-02 | 5,606 | 5,706 | 5,606 | 5,706 | 1,398 | 4,942.49 |
| 1992-08-31 | 6,007 | 6,007 | 6,007 | 6,007 | 2,098 | 5,203.22 |
| 1992-08-28 | 5,957 | 6,007 | 5,907 | 6,007 | 17,380 | 5,203.22 |
| 1992-08-27 | 5,887 | 6,007 | 5,887 | 5,967 | 12,086 | 5,168.57 |
| 1992-08-26 | 5,827 | 5,857 | 5,827 | 5,827 | 1,398 | 5,047.30 |
| 1992-08-25 | 5,817 | 5,827 | 5,817 | 5,827 | 699 | 5,047.30 |
| 1992-08-24 | 5,907 | 5,907 | 5,817 | 5,827 | 131,851 | 5,047.30 |
| 1992-08-21 | 5,706 | 5,817 | 5,706 | 5,817 | 1,398 | 5,038.64 |
| 1992-08-20 | 5,606 | 5,606 | 5,606 | 5,606 | 1,598 | 4,855.87 |
| 1992-08-19 | 5,656 | 5,706 | 5,656 | 5,706 | 1,498 | 4,942.49 |
| 1992-08-18 | 5,706 | 5,746 | 5,706 | 5,706 | 899 | 4,942.49 |
| 1992-08-17 | 5,706 | 5,746 | 5,676 | 5,746 | 1,798 | 4,977.14 |
| 1992-08-14 | 5,666 | 5,666 | 5,666 | 5,666 | 999 | 4,907.85 |
| 1992-08-13 | 5,596 | 5,676 | 5,596 | 5,596 | 2,397 | 4,847.21 |
| 1992-08-12 | 5,706 | 5,716 | 5,656 | 5,656 | 499 | 4,899.18 |
| 1992-08-11 | 5,716 | 5,716 | 5,596 | 5,706 | 3,496 | 4,942.49 |
| 1992-08-10 | 5,626 | 5,706 | 5,626 | 5,706 | 1,698 | 4,942.49 |
| 1992-08-07 | 5,626 | 5,706 | 5,626 | 5,706 | 300 | 4,942.49 |
| 1992-08-06 | 5,706 | 5,726 | 5,626 | 5,706 | 2,697 | 4,942.49 |
| 1992-08-05 | 5,706 | 5,726 | 5,706 | 5,716 | 2,098 | 4,951.16 |
| 1992-08-04 | 5,706 | 5,706 | 5,706 | 5,706 | 2,497 | 4,942.49 |
| 1992-08-03 | 5,706 | 5,706 | 5,616 | 5,706 | 5,294 | 4,942.49 |
| 1992-07-31 | 5,526 | 5,656 | 5,526 | 5,656 | 499 | 4,899.18 |
| 1992-07-30 | 5,506 | 5,516 | 5,506 | 5,516 | 799 | 4,777.92 |
| 1992-07-29 | 5,526 | 5,526 | 5,506 | 5,506 | 799 | 4,769.25 |
| 1992-07-27 | 5,506 | 5,506 | 5,506 | 5,506 | 499 | 4,769.25 |
| 1992-07-24 | 5,516 | 5,516 | 5,506 | 5,506 | 599 | 4,769.25 |
| 1992-07-23 | 5,506 | 5,526 | 5,506 | 5,526 | 699 | 4,786.58 |
| 1992-07-22 | 5,406 | 5,506 | 5,406 | 5,506 | 300 | 4,769.25 |
| 1992-07-21 | 5,526 | 5,526 | 5,506 | 5,506 | 400 | 4,769.25 |
| 1992-07-20 | 5,516 | 5,526 | 5,516 | 5,526 | 300 | 4,786.58 |
| 1992-07-17 | 5,706 | 5,706 | 5,706 | 5,706 | 2,597 | 4,942.49 |
| 1992-07-16 | 5,726 | 5,726 | 5,696 | 5,706 | 2,098 | 4,942.49 |
| 1992-07-15 | 5,516 | 5,526 | 5,516 | 5,526 | 400 | 4,786.58 |
| 1992-07-14 | 5,516 | 5,516 | 5,516 | 5,516 | 200 | 4,777.92 |
| 1992-07-10 | 5,506 | 5,506 | 5,506 | 5,506 | 200 | 4,769.25 |
| 1992-07-09 | 5,606 | 5,606 | 5,506 | 5,606 | 699 | 4,855.87 |
| 1992-07-08 | 5,656 | 5,656 | 5,606 | 5,606 | 1,598 | 4,855.87 |
| 1992-07-07 | 5,656 | 5,656 | 5,656 | 5,656 | 1,498 | 4,899.18 |
| 1992-07-06 | 5,656 | 5,656 | 5,656 | 5,656 | 599 | 4,899.18 |
| 1992-07-03 | 5,656 | 5,666 | 5,656 | 5,656 | 2,897 | 4,899.18 |
| 1992-07-02 | 5,506 | 5,656 | 5,506 | 5,656 | 1,299 | 4,899.18 |
| 1992-07-01 | 5,566 | 5,656 | 5,566 | 5,606 | 499 | 4,855.87 |
| 1992-06-30 | 5,556 | 5,556 | 5,556 | 5,556 | 400 | 4,812.56 |
| 1992-06-29 | 5,506 | 5,516 | 5,506 | 5,516 | 899 | 4,777.92 |
| 1992-06-26 | 5,506 | 5,616 | 5,506 | 5,516 | 1,598 | 4,777.92 |
| 1992-06-25 | 5,556 | 5,616 | 5,556 | 5,616 | 1,798 | 4,864.54 |
| 1992-06-24 | 5,406 | 5,556 | 5,406 | 5,556 | 400 | 4,812.56 |
| 1992-06-23 | 5,506 | 5,556 | 5,456 | 5,456 | 8,490 | 4,725.95 |
| 1992-06-22 | 5,506 | 5,506 | 5,506 | 5,506 | 100 | 4,769.25 |
| 1992-06-19 | 5,516 | 5,516 | 5,506 | 5,506 | 6,093 | 4,769.25 |
| 1992-06-18 | 5,506 | 5,506 | 5,506 | 5,506 | 3,097 | 4,769.25 |
| 1992-06-17 | 5,506 | 5,506 | 5,506 | 5,506 | 1,698 | 4,769.25 |
| 1992-06-16 | 5,506 | 5,506 | 5,506 | 5,506 | 200 | 4,769.25 |
| 1992-06-15 | 5,506 | 5,506 | 5,506 | 5,506 | 1,299 | 4,769.25 |
| 1992-06-12 | 5,646 | 5,646 | 5,406 | 5,506 | 3,296 | 4,769.25 |
| 1992-06-11 | 5,556 | 5,656 | 5,556 | 5,656 | 4,994 | 4,899.18 |
| 1992-06-10 | 5,556 | 5,656 | 5,556 | 5,656 | 699 | 4,899.18 |
| 1992-06-08 | 5,606 | 5,606 | 5,506 | 5,506 | 699 | 4,769.25 |
| 1992-06-05 | 5,626 | 5,626 | 5,626 | 5,626 | 200 | 4,873.20 |
| 1992-06-04 | 5,506 | 5,656 | 5,506 | 5,656 | 1,498 | 4,899.18 |
| 1992-06-03 | 5,506 | 5,506 | 5,506 | 5,506 | 100 | 4,769.25 |
| 1992-06-02 | 5,656 | 5,656 | 5,606 | 5,606 | 1,199 | 4,855.87 |
| 1992-06-01 | 5,706 | 5,706 | 5,556 | 5,706 | 2,397 | 4,942.49 |
| 1992-05-29 | 5,706 | 5,706 | 5,586 | 5,706 | 1,998 | 4,942.49 |
| 1992-05-28 | 5,486 | 5,486 | 5,486 | 5,486 | 200 | 4,751.93 |
| 1992-05-27 | 5,386 | 5,486 | 5,386 | 5,486 | 7,392 | 4,751.93 |
| 1992-05-26 | 5,506 | 5,506 | 5,486 | 5,486 | 10,688 | 4,751.93 |
| 1992-05-25 | 5,506 | 5,506 | 5,506 | 5,506 | 400 | 4,769.25 |
| 1992-05-22 | 5,476 | 5,506 | 5,476 | 5,506 | 1,398 | 4,769.25 |
| 1992-05-21 | 5,466 | 5,466 | 5,466 | 5,466 | 200 | 4,734.61 |
| 1992-05-20 | 5,456 | 5,456 | 5,456 | 5,456 | 15,083 | 4,725.95 |
| 1992-05-19 | 5,556 | 5,556 | 5,456 | 5,456 | 1,798 | 4,725.95 |
| 1992-05-18 | 5,586 | 5,586 | 5,406 | 5,406 | 1,299 | 4,682.64 |
| 1992-05-15 | 5,686 | 5,686 | 5,586 | 5,586 | 40,255 | 4,838.55 |
| 1992-05-14 | 5,686 | 5,787 | 5,686 | 5,686 | 131,951 | 4,925.17 |
| 1992-05-13 | 5,686 | 5,686 | 5,686 | 5,686 | 799 | 4,925.17 |
| 1992-05-12 | 5,787 | 5,787 | 5,787 | 5,787 | 11,087 | 5,012.66 |
| 1992-05-11 | 5,787 | 5,787 | 5,787 | 5,787 | 2,597 | 5,012.66 |
| 1992-05-08 | 5,787 | 5,787 | 5,787 | 5,787 | 1,798 | 5,012.66 |
| 1992-05-07 | 5,606 | 5,787 | 5,576 | 5,787 | 2,297 | 5,012.66 |
| 1992-05-06 | 5,506 | 5,606 | 5,506 | 5,606 | 1,598 | 4,855.87 |
| 1992-05-01 | 5,606 | 5,606 | 5,606 | 5,606 | 1,099 | 4,855.87 |
| 1992-04-30 | 5,606 | 5,606 | 5,606 | 5,606 | 1,998 | 4,855.87 |
| 1992-04-28 | 5,406 | 5,606 | 5,406 | 5,606 | 3,796 | 4,855.87 |
| 1992-04-27 | 5,506 | 5,506 | 5,406 | 5,406 | 1,398 | 4,682.64 |
| 1992-04-24 | 5,606 | 5,606 | 5,506 | 5,506 | 1,199 | 4,769.25 |
| 1992-04-23 | 5,406 | 5,606 | 5,406 | 5,506 | 2,897 | 4,769.25 |
| 1992-04-22 | 5,006 | 5,206 | 5,006 | 5,206 | 2,198 | 4,509.40 |
| 1992-04-21 | 4,966 | 5,106 | 4,966 | 5,106 | 4,595 | 4,422.78 |
| 1992-04-20 | 4,966 | 4,966 | 4,966 | 4,966 | 300 | 4,301.51 |
| 1992-04-17 | 4,966 | 4,996 | 4,966 | 4,966 | 699 | 4,301.51 |
| 1992-04-16 | 4,966 | 4,966 | 4,966 | 4,966 | 699 | 4,301.51 |
| 1992-04-15 | 5,006 | 5,006 | 4,966 | 4,966 | 499 | 4,301.51 |
| 1992-04-14 | 4,946 | 4,946 | 4,805 | 4,946 | 3,696 | 4,284.19 |
| 1992-04-13 | 5,006 | 5,006 | 4,956 | 4,956 | 3,696 | 4,292.85 |
| 1992-04-10 | 4,956 | 5,206 | 4,956 | 5,006 | 9,989 | 4,336.16 |
| 1992-04-09 | 4,956 | 4,956 | 4,956 | 4,956 | 1,299 | 4,292.85 |
| 1992-04-08 | 5,206 | 5,206 | 4,906 | 4,906 | 12,286 | 4,249.54 |
| 1992-04-07 | 5,306 | 5,306 | 5,206 | 5,306 | 5,094 | 4,596.02 |
| 1992-04-06 | 5,406 | 5,406 | 5,406 | 5,406 | 499 | 4,682.64 |
| 1992-04-03 | 5,436 | 5,436 | 5,406 | 5,406 | 3,296 | 4,682.64 |
| 1992-04-02 | 5,486 | 5,486 | 5,486 | 5,486 | 4,994 | 4,751.93 |
| 1992-04-01 | 5,787 | 5,787 | 5,686 | 5,686 | 2,697 | 4,925.17 |
| 1992-03-31 | 5,787 | 5,887 | 5,787 | 5,787 | 3,196 | 5,012.66 |
| 1992-03-30 | 5,787 | 5,787 | 5,787 | 5,787 | 1,398 | 5,012.66 |
| 1992-03-27 | 5,716 | 5,787 | 5,706 | 5,787 | 2,497 | 5,012.66 |
| 1992-03-26 | 5,696 | 5,706 | 5,386 | 5,706 | 2,397 | 4,942.49 |
| 1992-03-25 | 5,656 | 5,706 | 5,596 | 5,706 | 5,394 | 4,942.49 |
| 1992-03-24 | 5,596 | 5,706 | 5,596 | 5,706 | 2,497 | 4,942.49 |
| 1992-03-23 | 5,706 | 5,756 | 5,606 | 5,606 | 1,498 | 4,855.87 |
| 1992-03-19 | 5,696 | 5,706 | 5,696 | 5,706 | 62,729 | 4,942.49 |
| 1992-03-18 | 5,736 | 5,736 | 5,696 | 5,706 | 259,507 | 4,942.49 |
| 1992-03-17 | 5,777 | 5,777 | 5,716 | 5,736 | 201,672 | 4,968.48 |
| 1992-03-16 | 5,787 | 5,787 | 5,787 | 5,787 | 1,199 | 5,012.66 |
| 1992-03-13 | 5,887 | 5,887 | 5,887 | 5,887 | 2,198 | 5,099.27 |
| 1992-03-12 | 5,686 | 5,787 | 5,686 | 5,787 | 299,862 | 5,012.66 |
| 1992-03-11 | 5,586 | 5,686 | 5,586 | 5,686 | 999 | 4,925.17 |
| 1992-03-10 | 5,686 | 5,686 | 5,686 | 5,686 | 300 | 4,925.17 |
| 1992-03-09 | 5,686 | 5,686 | 5,686 | 5,686 | 11,986 | 4,925.17 |
| 1992-03-06 | 5,706 | 5,887 | 5,656 | 5,887 | 3,097 | 5,099.27 |
| 1992-03-05 | 5,706 | 5,706 | 5,706 | 5,706 | 299,662 | 4,942.49 |
| 1992-03-04 | 5,656 | 5,807 | 5,656 | 5,807 | 2,997 | 5,029.98 |
| 1992-03-03 | 5,716 | 5,716 | 5,716 | 5,716 | 599 | 4,951.16 |
| 1992-03-02 | 5,907 | 5,907 | 5,716 | 5,716 | 2,597 | 4,951.16 |
| 1992-02-28 | 5,907 | 5,907 | 5,907 | 5,907 | 300 | 5,116.60 |
| 1992-02-27 | 5,917 | 5,917 | 5,907 | 5,907 | 599 | 5,116.60 |
| 1992-02-26 | 5,917 | 5,917 | 5,907 | 5,907 | 300 | 5,116.60 |
| 1992-02-25 | 5,716 | 5,917 | 5,716 | 5,917 | 6,892 | 5,125.26 |
| 1992-02-24 | 5,927 | 5,927 | 5,927 | 5,927 | 100 | 5,133.92 |
| 1992-02-21 | 5,947 | 5,947 | 5,937 | 5,937 | 300 | 5,142.58 |
| 1992-02-20 | 5,756 | 5,907 | 5,756 | 5,907 | 3,896 | 5,116.60 |
| 1992-02-19 | 5,706 | 5,807 | 5,706 | 5,807 | 1,898 | 5,029.98 |
| 1992-02-18 | 5,907 | 5,907 | 5,706 | 5,706 | 1,199 | 4,942.49 |
| 1992-02-17 | 5,756 | 5,756 | 5,756 | 5,756 | 5,793 | 4,985.80 |
| 1992-02-14 | 5,977 | 5,977 | 5,977 | 5,977 | 2,997 | 5,177.23 |
| 1992-02-13 | 5,756 | 6,007 | 5,756 | 6,007 | 1,199 | 5,203.22 |
| 1992-02-12 | 5,887 | 5,887 | 5,867 | 5,887 | 6,393 | 5,099.27 |
| 1992-02-10 | 5,887 | 5,907 | 5,887 | 5,907 | 300 | 5,116.60 |
| 1992-02-07 | 5,857 | 5,907 | 5,857 | 5,907 | 699 | 5,116.60 |
| 1992-02-06 | 5,957 | 5,957 | 5,857 | 5,857 | 499 | 5,073.29 |
| 1992-02-05 | 5,907 | 5,907 | 5,907 | 5,907 | 100 | 5,116.60 |
| 1992-02-03 | 5,887 | 6,007 | 5,887 | 6,007 | 3,396 | 5,203.22 |
| 1992-01-31 | 5,887 | 5,887 | 5,867 | 5,887 | 3,496 | 5,099.27 |
| 1992-01-30 | 5,867 | 5,867 | 5,867 | 5,867 | 100 | 5,081.95 |
| 1992-01-29 | 5,877 | 5,877 | 5,877 | 5,877 | 100 | 5,090.61 |
| 1992-01-28 | 5,887 | 5,887 | 5,887 | 5,887 | 3,596 | 5,099.27 |
| 1992-01-27 | 5,887 | 5,887 | 5,887 | 5,887 | 200 | 5,099.27 |
| 1992-01-24 | 5,897 | 5,907 | 5,897 | 5,907 | 499 | 5,116.60 |
| 1992-01-23 | 5,907 | 5,907 | 5,907 | 5,907 | 999 | 5,116.60 |
| 1992-01-22 | 5,897 | 5,907 | 5,897 | 5,907 | 4,295 | 5,116.60 |
| 1992-01-21 | 5,907 | 5,987 | 5,907 | 5,907 | 1,798 | 5,116.60 |
| 1992-01-20 | 6,007 | 6,007 | 6,007 | 6,007 | 300 | 5,203.22 |
| 1992-01-17 | 6,007 | 6,107 | 6,007 | 6,107 | 6,093 | 5,289.84 |
| 1992-01-16 | 6,107 | 6,107 | 6,107 | 6,107 | 300 | 5,289.84 |
| 1992-01-14 | 5,957 | 6,057 | 5,957 | 6,057 | 25,671 | 5,246.53 |
| 1992-01-13 | 6,057 | 6,057 | 6,057 | 6,057 | 1,698 | 5,246.53 |
| 1992-01-10 | 6,057 | 6,057 | 6,057 | 6,057 | 599 | 5,246.53 |
| 1992-01-09 | 6,057 | 6,057 | 6,057 | 6,057 | 2,198 | 5,246.53 |
| 1992-01-08 | 6,237 | 6,237 | 6,007 | 6,107 | 8,890 | 5,289.84 |
| 1992-01-07 | 6,237 | 6,237 | 6,237 | 6,237 | 6,093 | 5,402.44 |
| 1992-01-06 | 6,237 | 6,237 | 6,237 | 6,237 | 100 | 5,402.44 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
