9432 日本電信電話(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 | 574,001 | 576,000 | 571,000 | 571,000 | 1,641 | 55.98 |
| 1992-12-29 | 575,001 | 581,000 | 574,001 | 581,000 | 2,603 | 56.96 |
| 1992-12-28 | 582,999 | 583,999 | 575,001 | 575,001 | 3,168 | 56.37 |
| 1992-12-25 | 593,999 | 597,000 | 577,999 | 580,001 | 7,189 | 56.86 |
| 1992-12-24 | 577,999 | 596,000 | 577,000 | 592,000 | 12,833 | 58.04 |
| 1992-12-22 | 562,000 | 574,001 | 561,000 | 572,000 | 7,106 | 56.08 |
| 1992-12-21 | 562,999 | 564,001 | 560,000 | 562,000 | 3,304 | 55.10 |
| 1992-12-18 | 559,001 | 562,999 | 557,999 | 562,999 | 5,915 | 55.20 |
| 1992-12-17 | 550,000 | 557,000 | 547,999 | 557,000 | 3,144 | 54.61 |
| 1992-12-16 | 554,001 | 556,000 | 549,001 | 549,001 | 3,849 | 53.82 |
| 1992-12-15 | 552,000 | 555,000 | 549,001 | 554,001 | 5,245 | 54.31 |
| 1992-12-14 | 541,999 | 552,000 | 541,000 | 550,000 | 4,793 | 53.92 |
| 1992-12-11 | 531,999 | 544,001 | 530,000 | 542,999 | 5,992 | 53.24 |
| 1992-12-10 | 524,001 | 537,999 | 523,001 | 527,999 | 3,525 | 51.76 |
| 1992-12-09 | 520,000 | 525,000 | 519,000 | 520,000 | 1,821 | 50.98 |
| 1992-12-08 | 523,001 | 524,001 | 518,001 | 521,000 | 1,518 | 51.08 |
| 1992-12-07 | 530,000 | 530,000 | 521,000 | 521,000 | 925 | 51.08 |
| 1992-12-04 | 527,999 | 530,000 | 524,001 | 524,001 | 1,000 | 51.37 |
| 1992-12-03 | 536,999 | 536,999 | 527,999 | 527,999 | 1,223 | 51.76 |
| 1992-12-02 | 532,999 | 539,001 | 531,999 | 536,999 | 1,034 | 52.65 |
| 1992-12-01 | 539,001 | 540,000 | 531,000 | 531,999 | 1,350 | 52.16 |
| 1992-11-30 | 537,999 | 541,000 | 532,999 | 540,000 | 1,370 | 52.94 |
| 1992-11-27 | 536,000 | 536,999 | 531,000 | 535,000 | 2,611 | 52.45 |
| 1992-11-26 | 534,001 | 542,999 | 531,000 | 539,001 | 2,272 | 52.84 |
| 1992-11-25 | 529,001 | 537,999 | 523,001 | 534,001 | 2,353 | 52.35 |
| 1992-11-24 | 530,000 | 535,000 | 530,000 | 531,000 | 1,236 | 52.06 |
| 1992-11-20 | 527,999 | 539,001 | 525,000 | 529,001 | 2,239 | 51.86 |
| 1992-11-19 | 531,000 | 539,001 | 525,000 | 526,000 | 2,189 | 51.57 |
| 1992-11-18 | 506,999 | 540,000 | 504,000 | 526,000 | 2,644 | 51.57 |
| 1992-11-17 | 504,000 | 508,001 | 501,999 | 501,999 | 1,523 | 49.22 |
| 1992-11-16 | 506,000 | 508,001 | 503,001 | 504,000 | 1,031 | 49.41 |
| 1992-11-13 | 505,000 | 510,000 | 501,000 | 509,000 | 2,856 | 49.90 |
| 1992-11-12 | 510,000 | 513,001 | 500,000 | 506,000 | 3,881 | 49.61 |
| 1992-11-11 | 518,001 | 521,999 | 513,001 | 514,000 | 1,978 | 50.39 |
| 1992-11-10 | 525,000 | 525,000 | 520,000 | 521,999 | 1,272 | 51.18 |
| 1992-11-09 | 532,999 | 535,000 | 515,000 | 515,000 | 2,464 | 50.49 |
| 1992-11-06 | 540,000 | 541,999 | 535,000 | 535,000 | 2,269 | 52.45 |
| 1992-11-05 | 544,001 | 547,999 | 541,000 | 541,000 | 1,607 | 53.04 |
| 1992-11-04 | 546,000 | 550,000 | 545,000 | 549,001 | 916 | 53.82 |
| 1992-11-02 | 549,001 | 552,000 | 544,001 | 552,000 | 1,584 | 54.12 |
| 1992-10-30 | 567,000 | 567,999 | 550,000 | 552,000 | 2,773 | 54.12 |
| 1992-10-29 | 570,000 | 571,000 | 567,000 | 569,001 | 2,074 | 55.78 |
| 1992-10-28 | 567,999 | 572,999 | 567,000 | 570,000 | 3,311 | 55.88 |
| 1992-10-27 | 567,999 | 572,000 | 562,999 | 567,000 | 4,043 | 55.59 |
| 1992-10-26 | 591,000 | 592,000 | 567,000 | 567,000 | 7,176 | 55.59 |
| 1992-10-23 | 601,000 | 603,999 | 585,001 | 597,000 | 22,846 | 58.53 |
| 1992-10-22 | 537,999 | 542,999 | 536,999 | 541,000 | 1,553 | 53.04 |
| 1992-10-21 | 540,000 | 541,999 | 536,000 | 541,999 | 1,068 | 53.14 |
| 1992-10-20 | 540,000 | 544,001 | 535,000 | 544,001 | 1,322 | 53.33 |
| 1992-10-19 | 549,001 | 549,001 | 540,000 | 540,000 | 1,075 | 52.94 |
| 1992-10-16 | 552,000 | 555,000 | 545,000 | 545,000 | 1,192 | 53.43 |
| 1992-10-15 | 551,000 | 556,000 | 541,999 | 556,000 | 1,188 | 54.51 |
| 1992-10-14 | 564,001 | 564,001 | 550,000 | 550,000 | 1,520 | 53.92 |
| 1992-10-13 | 555,000 | 562,000 | 551,000 | 556,000 | 1,473 | 54.51 |
| 1992-10-12 | 547,999 | 552,999 | 546,000 | 551,000 | 1,666 | 54.02 |
| 1992-10-09 | 549,001 | 552,000 | 536,000 | 536,000 | 2,898 | 52.55 |
| 1992-10-08 | 549,001 | 554,001 | 540,000 | 544,001 | 1,104 | 53.33 |
| 1992-10-07 | 555,000 | 559,001 | 546,000 | 546,999 | 1,214 | 53.63 |
| 1992-10-06 | 535,000 | 545,000 | 531,000 | 545,000 | 1,164 | 53.43 |
| 1992-10-05 | 540,000 | 544,001 | 531,999 | 535,000 | 1,470 | 52.45 |
| 1992-10-02 | 542,999 | 549,001 | 540,000 | 540,000 | 2,235 | 52.94 |
| 1992-10-01 | 561,000 | 564,001 | 532,999 | 540,000 | 4,819 | 52.94 |
| 1992-09-30 | 577,000 | 577,000 | 560,000 | 560,000 | 5,099 | 54.90 |
| 1992-09-29 | 587,000 | 587,000 | 570,000 | 577,000 | 1,585 | 56.57 |
| 1992-09-28 | 580,001 | 585,001 | 577,000 | 577,000 | 1,507 | 56.57 |
| 1992-09-25 | 590,001 | 593,999 | 580,001 | 580,001 | 2,289 | 56.86 |
| 1992-09-24 | 596,000 | 598,999 | 590,001 | 593,999 | 3,063 | 58.24 |
| 1992-09-22 | 588,999 | 595,001 | 580,001 | 588,999 | 3,008 | 57.75 |
| 1992-09-21 | 590,001 | 591,000 | 578,999 | 578,999 | 1,339 | 56.76 |
| 1992-09-18 | 588,999 | 593,999 | 582,999 | 591,000 | 1,901 | 57.94 |
| 1992-09-17 | 575,001 | 596,000 | 571,000 | 588,999 | 3,500 | 57.75 |
| 1992-09-16 | 590,001 | 590,001 | 567,999 | 580,001 | 5,734 | 56.86 |
| 1992-09-14 | 577,999 | 597,000 | 577,000 | 583,999 | 1,826 | 57.25 |
| 1992-09-11 | 590,001 | 600,001 | 576,000 | 576,000 | 5,565 | 56.47 |
| 1992-09-10 | 598,999 | 611,000 | 595,001 | 600,001 | 4,330 | 58.82 |
| 1992-09-09 | 586,000 | 603,000 | 586,000 | 603,000 | 2,050 | 59.12 |
| 1992-09-08 | 598,999 | 598,999 | 585,001 | 585,001 | 2,397 | 57.35 |
| 1992-09-07 | 605,001 | 608,000 | 597,999 | 598,999 | 2,389 | 58.73 |
| 1992-09-04 | 617,000 | 620,001 | 602,000 | 605,001 | 4,791 | 59.31 |
| 1992-09-03 | 586,000 | 620,001 | 577,000 | 620,001 | 4,371 | 60.78 |
| 1992-09-02 | 578,999 | 598,999 | 575,001 | 585,001 | 3,230 | 57.35 |
| 1992-09-01 | 597,000 | 598,999 | 580,001 | 588,999 | 2,810 | 57.75 |
| 1992-08-31 | 620,001 | 626,001 | 600,001 | 601,000 | 4,582 | 58.92 |
| 1992-08-28 | 618,000 | 634,999 | 611,000 | 626,001 | 8,101 | 61.37 |
| 1992-08-27 | 610,001 | 634,999 | 610,001 | 628,000 | 8,069 | 61.57 |
| 1992-08-26 | 606,000 | 613,999 | 602,000 | 610,001 | 6,316 | 59.80 |
| 1992-08-25 | 618,000 | 620,001 | 600,001 | 615,001 | 5,768 | 60.29 |
| 1992-08-24 | 585,001 | 646,001 | 580,001 | 620,001 | 16,709 | 60.78 |
| 1992-08-21 | 520,000 | 555,000 | 510,000 | 555,000 | 10,653 | 54.41 |
| 1992-08-20 | 475,000 | 499,000 | 472,001 | 493,001 | 4,775 | 48.33 |
| 1992-08-19 | 467,001 | 479,000 | 463,000 | 478,001 | 3,460 | 46.86 |
| 1992-08-18 | 485,000 | 488,001 | 465,000 | 465,000 | 3,157 | 45.59 |
| 1992-08-17 | 490,000 | 500,000 | 486,999 | 490,000 | 2,844 | 48.04 |
| 1992-08-14 | 460,999 | 480,000 | 460,000 | 478,001 | 5,540 | 46.86 |
| 1992-08-13 | 460,000 | 467,001 | 457,001 | 460,000 | 5,739 | 45.10 |
| 1992-08-12 | 460,000 | 469,000 | 457,001 | 458,000 | 8,291 | 44.90 |
| 1992-08-11 | 467,001 | 470,999 | 460,999 | 465,000 | 6,079 | 45.59 |
| 1992-08-10 | 465,999 | 469,000 | 453,000 | 467,001 | 9,617 | 45.78 |
| 1992-08-07 | 531,000 | 535,000 | 506,000 | 509,000 | 8,946 | 49.90 |
| 1992-08-06 | 578,999 | 581,000 | 551,000 | 551,000 | 3,607 | 54.02 |
| 1992-08-05 | 580,001 | 583,999 | 578,999 | 578,999 | 2,583 | 56.76 |
| 1992-08-04 | 581,000 | 583,999 | 580,001 | 582,000 | 1,316 | 57.06 |
| 1992-08-03 | 587,999 | 591,000 | 581,000 | 582,000 | 1,587 | 57.06 |
| 1992-07-31 | 596,000 | 597,000 | 587,999 | 587,999 | 2,160 | 57.65 |
| 1992-07-30 | 588,999 | 597,000 | 585,001 | 595,001 | 2,389 | 58.33 |
| 1992-07-29 | 593,999 | 595,001 | 581,000 | 581,000 | 2,690 | 56.96 |
| 1992-07-28 | 581,000 | 590,001 | 581,000 | 583,999 | 1,645 | 57.25 |
| 1992-07-27 | 601,000 | 608,000 | 582,000 | 582,000 | 2,575 | 57.06 |
| 1992-07-24 | 600,001 | 600,001 | 590,001 | 591,000 | 2,168 | 57.94 |
| 1992-07-23 | 590,001 | 605,001 | 588,999 | 605,001 | 3,422 | 59.31 |
| 1992-07-22 | 597,999 | 600,001 | 592,000 | 592,000 | 2,866 | 58.04 |
| 1992-07-21 | 600,001 | 602,000 | 596,000 | 597,999 | 1,564 | 58.63 |
| 1992-07-20 | 601,000 | 603,999 | 600,001 | 602,000 | 1,439 | 59.02 |
| 1992-07-17 | 620,001 | 620,001 | 607,000 | 613,999 | 1,583 | 60.20 |
| 1992-07-16 | 627,000 | 628,000 | 620,001 | 620,001 | 1,103 | 60.78 |
| 1992-07-15 | 628,000 | 629,999 | 627,000 | 627,000 | 1,519 | 61.47 |
| 1992-07-14 | 629,999 | 631,001 | 627,000 | 627,000 | 1,166 | 61.47 |
| 1992-07-13 | 626,001 | 632,000 | 625,001 | 629,999 | 1,875 | 61.76 |
| 1992-07-10 | 633,000 | 633,000 | 626,001 | 627,000 | 2,410 | 61.47 |
| 1992-07-09 | 625,001 | 632,000 | 622,000 | 627,000 | 983 | 61.47 |
| 1992-07-08 | 626,001 | 627,000 | 620,001 | 622,000 | 1,562 | 60.98 |
| 1992-07-07 | 633,999 | 638,000 | 626,001 | 628,999 | 5,932 | 61.67 |
| 1992-07-06 | 629,999 | 634,999 | 628,999 | 633,000 | 4,206 | 62.06 |
| 1992-07-03 | 626,001 | 632,000 | 623,999 | 628,999 | 5,805 | 61.67 |
| 1992-07-02 | 607,000 | 626,001 | 607,000 | 623,000 | 8,332 | 61.08 |
| 1992-07-01 | 595,001 | 600,001 | 592,000 | 600,001 | 3,265 | 58.82 |
| 1992-06-30 | 583,999 | 597,999 | 583,999 | 591,000 | 2,341 | 57.94 |
| 1992-06-29 | 581,000 | 583,999 | 580,001 | 581,000 | 1,812 | 56.96 |
| 1992-06-26 | 582,000 | 586,000 | 580,001 | 580,001 | 3,738 | 56.86 |
| 1992-06-25 | 590,001 | 591,000 | 580,001 | 581,000 | 3,570 | 56.96 |
| 1992-06-24 | 595,001 | 596,000 | 591,000 | 591,000 | 2,655 | 57.94 |
| 1992-06-23 | 595,001 | 596,000 | 592,000 | 592,999 | 1,801 | 58.14 |
| 1992-06-22 | 602,000 | 603,000 | 595,001 | 595,001 | 2,470 | 58.33 |
| 1992-06-19 | 597,999 | 603,000 | 595,001 | 600,001 | 2,571 | 58.82 |
| 1992-06-18 | 597,999 | 600,001 | 595,001 | 595,001 | 2,521 | 58.33 |
| 1992-06-17 | 603,000 | 603,000 | 598,999 | 598,999 | 1,998 | 58.73 |
| 1992-06-16 | 600,001 | 608,999 | 598,999 | 603,000 | 1,244 | 59.12 |
| 1992-06-15 | 603,000 | 605,001 | 598,999 | 601,000 | 3,096 | 58.92 |
| 1992-06-12 | 607,000 | 610,001 | 603,000 | 603,000 | 5,175 | 59.12 |
| 1992-06-11 | 610,001 | 613,000 | 608,000 | 608,999 | 1,717 | 59.71 |
| 1992-06-10 | 618,999 | 620,001 | 608,000 | 608,999 | 2,524 | 59.71 |
| 1992-06-09 | 608,999 | 620,001 | 608,999 | 620,001 | 1,799 | 60.78 |
| 1992-06-08 | 611,000 | 615,001 | 607,000 | 608,999 | 1,863 | 59.71 |
| 1992-06-05 | 610,001 | 617,000 | 608,000 | 611,000 | 1,744 | 59.90 |
| 1992-06-04 | 626,001 | 626,001 | 610,001 | 611,000 | 2,183 | 59.90 |
| 1992-06-03 | 628,999 | 629,999 | 625,001 | 625,001 | 1,936 | 61.27 |
| 1992-06-02 | 632,000 | 633,999 | 628,000 | 628,999 | 1,390 | 61.67 |
| 1992-06-01 | 634,999 | 638,999 | 632,000 | 632,000 | 1,192 | 61.96 |
| 1992-05-29 | 634,999 | 641,001 | 633,000 | 634,999 | 2,057 | 62.25 |
| 1992-05-28 | 632,000 | 639,999 | 631,001 | 637,000 | 2,850 | 62.45 |
| 1992-05-27 | 632,000 | 633,000 | 627,000 | 632,000 | 3,074 | 61.96 |
| 1992-05-26 | 639,999 | 639,999 | 633,000 | 633,000 | 3,394 | 62.06 |
| 1992-05-25 | 642,000 | 644,999 | 641,001 | 642,000 | 2,967 | 62.94 |
| 1992-05-22 | 646,001 | 647,000 | 641,001 | 642,000 | 3,434 | 62.94 |
| 1992-05-21 | 649,999 | 652,000 | 644,999 | 646,001 | 3,967 | 63.33 |
| 1992-05-20 | 643,000 | 659,000 | 642,000 | 652,000 | 10,231 | 63.92 |
| 1992-05-19 | 646,001 | 649,999 | 641,001 | 641,001 | 2,767 | 62.84 |
| 1992-05-18 | 649,999 | 649,999 | 639,999 | 639,999 | 1,664 | 62.75 |
| 1992-05-15 | 649,999 | 653,000 | 639,999 | 639,999 | 4,509 | 62.75 |
| 1992-05-14 | 658,000 | 664,000 | 652,000 | 653,000 | 9,157 | 64.02 |
| 1992-05-13 | 646,001 | 654,999 | 639,999 | 654,999 | 8,947 | 64.22 |
| 1992-05-12 | 639,999 | 649,999 | 638,999 | 646,001 | 8,419 | 63.33 |
| 1992-05-11 | 642,000 | 647,000 | 637,000 | 638,000 | 2,825 | 62.55 |
| 1992-05-08 | 644,999 | 646,001 | 638,000 | 638,999 | 4,724 | 62.65 |
| 1992-05-07 | 638,999 | 647,000 | 633,999 | 646,001 | 8,417 | 63.33 |
| 1992-05-06 | 633,999 | 638,000 | 629,999 | 633,000 | 2,941 | 62.06 |
| 1992-05-01 | 634,999 | 639,999 | 631,001 | 631,001 | 4,520 | 61.86 |
| 1992-04-30 | 638,000 | 638,999 | 633,000 | 634,999 | 2,973 | 62.25 |
| 1992-04-28 | 637,000 | 642,000 | 631,001 | 636,001 | 6,452 | 62.35 |
| 1992-04-27 | 613,000 | 629,999 | 613,000 | 628,000 | 2,942 | 61.57 |
| 1992-04-24 | 618,999 | 621,000 | 610,001 | 610,001 | 3,301 | 59.80 |
| 1992-04-23 | 607,000 | 618,999 | 603,000 | 618,999 | 3,242 | 60.69 |
| 1992-04-22 | 611,000 | 615,001 | 603,999 | 603,999 | 3,047 | 59.22 |
| 1992-04-21 | 620,001 | 623,999 | 610,001 | 610,001 | 2,605 | 59.80 |
| 1992-04-20 | 629,999 | 639,999 | 620,001 | 620,001 | 1,805 | 60.78 |
| 1992-04-17 | 636,001 | 637,000 | 623,999 | 631,001 | 3,348 | 61.86 |
| 1992-04-16 | 620,001 | 642,000 | 615,001 | 638,000 | 6,327 | 62.55 |
| 1992-04-15 | 610,001 | 618,999 | 606,000 | 613,000 | 2,833 | 60.10 |
| 1992-04-14 | 601,000 | 608,000 | 597,999 | 603,000 | 2,272 | 59.12 |
| 1992-04-13 | 625,001 | 625,001 | 598,999 | 598,999 | 3,588 | 58.73 |
| 1992-04-10 | 600,001 | 615,001 | 600,001 | 608,000 | 4,822 | 59.61 |
| 1992-04-09 | 591,000 | 600,001 | 590,001 | 590,001 | 4,320 | 57.84 |
| 1992-04-08 | 600,001 | 603,000 | 595,001 | 595,001 | 6,334 | 58.33 |
| 1992-04-07 | 615,001 | 617,000 | 600,001 | 600,001 | 3,278 | 58.82 |
| 1992-04-06 | 620,001 | 620,001 | 610,001 | 613,999 | 2,226 | 60.20 |
| 1992-04-03 | 606,000 | 608,999 | 597,999 | 600,001 | 6,461 | 58.82 |
| 1992-04-02 | 615,001 | 620,001 | 595,001 | 605,001 | 6,969 | 59.31 |
| 1992-04-01 | 636,001 | 638,999 | 615,001 | 615,001 | 4,275 | 60.29 |
| 1992-03-31 | 647,000 | 648,999 | 636,001 | 636,001 | 4,825 | 62.35 |
| 1992-03-30 | 639,999 | 648,999 | 638,999 | 641,001 | 4,256 | 62.84 |
| 1992-03-27 | 644,999 | 646,001 | 639,999 | 639,999 | 2,742 | 62.75 |
| 1992-03-26 | 651,001 | 659,999 | 639,999 | 639,999 | 3,159 | 62.75 |
| 1992-03-25 | 639,999 | 644,999 | 637,000 | 644,999 | 8,496 | 63.24 |
| 1992-03-24 | 659,000 | 659,999 | 639,999 | 639,999 | 4,103 | 62.75 |
| 1992-03-23 | 667,000 | 668,000 | 659,000 | 659,000 | 2,725 | 64.61 |
| 1992-03-19 | 652,000 | 664,999 | 647,000 | 663,000 | 6,648 | 65 |
| 1992-03-18 | 641,001 | 643,999 | 638,999 | 642,000 | 5,634 | 62.94 |
| 1992-03-17 | 646,001 | 653,000 | 641,001 | 642,000 | 4,252 | 62.94 |
| 1992-03-16 | 657,000 | 659,000 | 648,999 | 651,001 | 4,990 | 63.82 |
| 1992-03-13 | 654,000 | 664,000 | 654,000 | 656,001 | 8,057 | 64.31 |
| 1992-03-12 | 663,000 | 669,999 | 659,999 | 664,000 | 3,603 | 65.10 |
| 1992-03-11 | 672,000 | 674,000 | 666,001 | 666,001 | 3,115 | 65.29 |
| 1992-03-10 | 678,000 | 679,999 | 674,000 | 674,000 | 2,521 | 66.08 |
| 1992-03-09 | 684,000 | 685,999 | 678,000 | 678,000 | 3,164 | 66.47 |
| 1992-03-06 | 685,999 | 693,000 | 683,000 | 684,000 | 4,062 | 67.06 |
| 1992-03-05 | 694,999 | 698,000 | 687,001 | 690,999 | 3,017 | 67.75 |
| 1992-03-04 | 693,000 | 703,000 | 693,000 | 693,000 | 2,293 | 67.94 |
| 1992-03-03 | 707,001 | 710,000 | 697,001 | 697,001 | 3,159 | 68.33 |
| 1992-03-02 | 715,000 | 715,999 | 708,000 | 710,000 | 2,286 | 69.61 |
| 1992-02-28 | 725,000 | 728,001 | 712,001 | 712,001 | 2,035 | 69.80 |
| 1992-02-27 | 739,000 | 740,999 | 728,001 | 728,001 | 4,988 | 71.37 |
| 1992-02-26 | 712,001 | 736,999 | 710,000 | 733,001 | 5,956 | 71.86 |
| 1992-02-25 | 705,000 | 713,000 | 700,999 | 708,000 | 2,821 | 69.41 |
| 1992-02-24 | 709,000 | 710,000 | 699,999 | 700,999 | 3,345 | 68.73 |
| 1992-02-21 | 712,001 | 713,000 | 705,000 | 710,000 | 3,040 | 69.61 |
| 1992-02-20 | 705,000 | 710,000 | 703,000 | 704,000 | 2,777 | 69.02 |
| 1992-02-19 | 705,000 | 712,001 | 702,001 | 702,001 | 4,751 | 68.82 |
| 1992-02-18 | 702,001 | 720,000 | 700,999 | 705,000 | 3,223 | 69.12 |
| 1992-02-17 | 699,999 | 709,000 | 699,000 | 709,000 | 4,336 | 69.51 |
| 1992-02-14 | 717,001 | 719,000 | 705,000 | 705,000 | 2,993 | 69.12 |
| 1992-02-13 | 715,000 | 720,000 | 707,001 | 720,000 | 1,739 | 70.59 |
| 1992-02-12 | 720,999 | 725,000 | 707,001 | 715,000 | 9,963 | 70.10 |
| 1992-02-10 | 730,000 | 738,001 | 725,000 | 725,000 | 1,725 | 71.08 |
| 1992-02-07 | 750,000 | 756,999 | 738,001 | 740,000 | 5,197 | 72.55 |
| 1992-02-06 | 720,000 | 750,000 | 719,000 | 750,000 | 7,852 | 73.53 |
| 1992-02-05 | 710,000 | 722,001 | 708,000 | 715,000 | 3,066 | 70.10 |
| 1992-02-04 | 705,999 | 717,001 | 705,999 | 705,999 | 3,752 | 69.22 |
| 1992-02-03 | 705,999 | 713,000 | 699,999 | 713,000 | 2,532 | 69.90 |
| 1992-01-31 | 682,001 | 713,000 | 679,999 | 700,999 | 5,930 | 68.73 |
| 1992-01-30 | 679,999 | 683,000 | 678,000 | 683,000 | 1,930 | 66.96 |
| 1992-01-29 | 682,001 | 684,000 | 679,000 | 679,999 | 2,246 | 66.67 |
| 1992-01-28 | 682,001 | 685,999 | 679,999 | 679,999 | 2,862 | 66.67 |
| 1992-01-27 | 694,000 | 694,999 | 682,001 | 682,001 | 2,154 | 66.86 |
| 1992-01-24 | 698,000 | 699,000 | 694,999 | 694,999 | 2,554 | 68.14 |
| 1992-01-23 | 705,000 | 707,001 | 699,999 | 699,999 | 2,441 | 68.63 |
| 1992-01-22 | 700,999 | 707,001 | 698,000 | 702,001 | 5,581 | 68.82 |
| 1992-01-21 | 699,000 | 699,999 | 698,000 | 698,000 | 2,347 | 68.43 |
| 1992-01-20 | 703,000 | 704,000 | 698,000 | 698,000 | 3,200 | 68.43 |
| 1992-01-17 | 702,001 | 704,000 | 699,999 | 700,999 | 2,612 | 68.73 |
| 1992-01-16 | 707,001 | 715,000 | 702,001 | 702,001 | 1,862 | 68.82 |
| 1992-01-14 | 702,001 | 714,000 | 702,001 | 703,000 | 2,687 | 68.92 |
| 1992-01-13 | 717,001 | 719,000 | 699,999 | 702,001 | 2,733 | 68.82 |
| 1992-01-10 | 720,999 | 724,000 | 720,000 | 720,000 | 1,982 | 70.59 |
| 1992-01-09 | 724,000 | 725,000 | 720,000 | 724,000 | 1,873 | 70.98 |
| 1992-01-08 | 738,001 | 740,000 | 720,999 | 720,999 | 1,449 | 70.69 |
| 1992-01-07 | 750,000 | 759,000 | 738,001 | 738,001 | 1,054 | 72.35 |
| 1992-01-06 | 754,000 | 760,000 | 744,000 | 750,000 | 1,206 | 73.53 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
