9735 セコム(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 | 5,610 | 5,610 | 5,570 | 5,570 | 69,000 | 2,785 |
| 1992-12-29 | 5,560 | 5,620 | 5,560 | 5,600 | 56,000 | 2,800 |
| 1992-12-28 | 5,640 | 5,640 | 5,580 | 5,580 | 44,000 | 2,790 |
| 1992-12-25 | 5,660 | 5,700 | 5,650 | 5,650 | 183,000 | 2,825 |
| 1992-12-24 | 5,650 | 5,660 | 5,630 | 5,660 | 112,000 | 2,830 |
| 1992-12-22 | 5,600 | 5,640 | 5,570 | 5,630 | 138,000 | 2,815 |
| 1992-12-21 | 5,610 | 5,630 | 5,580 | 5,600 | 77,000 | 2,800 |
| 1992-12-18 | 5,600 | 5,610 | 5,570 | 5,600 | 123,000 | 2,800 |
| 1992-12-17 | 5,600 | 5,610 | 5,580 | 5,610 | 120,000 | 2,805 |
| 1992-12-16 | 5,600 | 5,610 | 5,590 | 5,600 | 101,000 | 2,800 |
| 1992-12-15 | 5,590 | 5,600 | 5,560 | 5,600 | 81,000 | 2,800 |
| 1992-12-14 | 5,620 | 5,630 | 5,590 | 5,590 | 90,000 | 2,795 |
| 1992-12-11 | 5,610 | 5,640 | 5,600 | 5,620 | 399,000 | 2,810 |
| 1992-12-10 | 5,570 | 5,610 | 5,570 | 5,590 | 135,000 | 2,795 |
| 1992-12-09 | 5,520 | 5,570 | 5,520 | 5,570 | 146,000 | 2,785 |
| 1992-12-08 | 5,530 | 5,550 | 5,510 | 5,540 | 118,000 | 2,770 |
| 1992-12-07 | 5,550 | 5,570 | 5,550 | 5,550 | 54,000 | 2,775 |
| 1992-12-04 | 5,550 | 5,570 | 5,530 | 5,540 | 169,000 | 2,770 |
| 1992-12-03 | 5,540 | 5,600 | 5,540 | 5,550 | 281,000 | 2,775 |
| 1992-12-02 | 5,450 | 5,560 | 5,440 | 5,530 | 252,000 | 2,765 |
| 1992-12-01 | 5,470 | 5,490 | 5,440 | 5,440 | 59,000 | 2,720 |
| 1992-11-30 | 5,460 | 5,470 | 5,440 | 5,470 | 170,000 | 2,735 |
| 1992-11-27 | 5,460 | 5,460 | 5,440 | 5,440 | 81,000 | 2,720 |
| 1992-11-26 | 5,380 | 5,470 | 5,370 | 5,470 | 251,000 | 2,735 |
| 1992-11-25 | 5,350 | 5,430 | 5,320 | 5,400 | 149,000 | 2,700 |
| 1992-11-24 | 5,260 | 5,350 | 5,260 | 5,300 | 323,000 | 2,650 |
| 1992-11-20 | 5,260 | 5,350 | 5,240 | 5,260 | 883,000 | 2,630 |
| 1992-11-19 | 5,450 | 5,550 | 5,300 | 5,300 | 338,000 | 2,650 |
| 1992-11-18 | 5,250 | 5,400 | 5,250 | 5,340 | 377,000 | 2,670 |
| 1992-11-17 | 5,220 | 5,260 | 5,200 | 5,230 | 326,000 | 2,615 |
| 1992-11-16 | 5,250 | 5,320 | 5,250 | 5,280 | 211,000 | 2,640 |
| 1992-11-13 | 5,370 | 5,400 | 5,300 | 5,370 | 278,000 | 2,685 |
| 1992-11-12 | 5,510 | 5,510 | 5,450 | 5,470 | 82,000 | 2,735 |
| 1992-11-11 | 5,490 | 5,490 | 5,470 | 5,490 | 45,000 | 2,745 |
| 1992-11-10 | 5,470 | 5,490 | 5,460 | 5,490 | 82,000 | 2,745 |
| 1992-11-09 | 5,500 | 5,500 | 5,450 | 5,460 | 151,000 | 2,730 |
| 1992-11-06 | 5,510 | 5,540 | 5,490 | 5,500 | 211,000 | 2,750 |
| 1992-11-05 | 5,550 | 5,590 | 5,550 | 5,560 | 88,000 | 2,780 |
| 1992-11-04 | 5,540 | 5,550 | 5,520 | 5,540 | 126,000 | 2,770 |
| 1992-11-02 | 5,540 | 5,550 | 5,520 | 5,540 | 114,000 | 2,770 |
| 1992-10-30 | 5,560 | 5,600 | 5,540 | 5,590 | 57,000 | 2,795 |
| 1992-10-29 | 5,610 | 5,610 | 5,580 | 5,590 | 71,000 | 2,795 |
| 1992-10-28 | 5,680 | 5,680 | 5,620 | 5,620 | 23,000 | 2,810 |
| 1992-10-27 | 5,650 | 5,670 | 5,620 | 5,650 | 9,000 | 2,825 |
| 1992-10-26 | 5,700 | 5,700 | 5,650 | 5,650 | 56,000 | 2,825 |
| 1992-10-23 | 5,680 | 5,700 | 5,670 | 5,700 | 38,000 | 2,850 |
| 1992-10-22 | 5,660 | 5,730 | 5,660 | 5,680 | 55,000 | 2,840 |
| 1992-10-21 | 5,750 | 5,750 | 5,700 | 5,740 | 59,000 | 2,870 |
| 1992-10-20 | 5,700 | 5,750 | 5,680 | 5,750 | 41,000 | 2,875 |
| 1992-10-19 | 5,700 | 5,710 | 5,660 | 5,700 | 85,000 | 2,850 |
| 1992-10-16 | 5,750 | 5,770 | 5,700 | 5,700 | 87,000 | 2,850 |
| 1992-10-15 | 5,720 | 5,780 | 5,700 | 5,770 | 83,000 | 2,885 |
| 1992-10-14 | 5,670 | 5,700 | 5,670 | 5,680 | 59,000 | 2,840 |
| 1992-10-13 | 5,610 | 5,670 | 5,610 | 5,670 | 85,000 | 2,835 |
| 1992-10-12 | 5,610 | 5,640 | 5,600 | 5,610 | 120,000 | 2,805 |
| 1992-10-09 | 5,650 | 5,650 | 5,610 | 5,640 | 92,000 | 2,820 |
| 1992-10-08 | 5,570 | 5,650 | 5,550 | 5,600 | 76,000 | 2,800 |
| 1992-10-07 | 5,520 | 5,590 | 5,520 | 5,550 | 49,000 | 2,775 |
| 1992-10-06 | 5,600 | 5,600 | 5,550 | 5,550 | 73,000 | 2,775 |
| 1992-10-05 | 5,560 | 5,620 | 5,560 | 5,600 | 122,000 | 2,800 |
| 1992-10-02 | 5,620 | 5,640 | 5,600 | 5,610 | 79,000 | 2,805 |
| 1992-10-01 | 5,570 | 5,570 | 5,500 | 5,550 | 83,000 | 2,775 |
| 1992-09-30 | 5,490 | 5,500 | 5,470 | 5,470 | 162,000 | 2,735 |
| 1992-09-29 | 5,510 | 5,540 | 5,490 | 5,540 | 110,000 | 2,770 |
| 1992-09-28 | 5,550 | 5,550 | 5,520 | 5,540 | 45,000 | 2,770 |
| 1992-09-25 | 5,620 | 5,620 | 5,550 | 5,580 | 115,000 | 2,790 |
| 1992-09-24 | 5,620 | 5,690 | 5,570 | 5,600 | 164,000 | 2,800 |
| 1992-09-22 | 5,600 | 5,620 | 5,550 | 5,600 | 199,000 | 2,800 |
| 1992-09-21 | 5,640 | 5,700 | 5,630 | 5,630 | 60,000 | 2,815 |
| 1992-09-18 | 5,570 | 5,630 | 5,530 | 5,600 | 222,000 | 2,800 |
| 1992-09-17 | 5,600 | 5,680 | 5,600 | 5,610 | 268,000 | 2,805 |
| 1992-09-16 | 5,770 | 5,770 | 5,670 | 5,670 | 184,000 | 2,835 |
| 1992-09-14 | 5,830 | 5,870 | 5,710 | 5,780 | 73,000 | 2,890 |
| 1992-09-11 | 5,940 | 5,980 | 5,850 | 5,860 | 126,000 | 2,930 |
| 1992-09-10 | 5,850 | 6,000 | 5,850 | 5,950 | 59,000 | 2,975 |
| 1992-09-09 | 5,900 | 5,950 | 5,800 | 5,950 | 47,000 | 2,975 |
| 1992-09-08 | 5,910 | 5,990 | 5,900 | 5,900 | 65,000 | 2,950 |
| 1992-09-07 | 6,100 | 6,100 | 5,940 | 5,950 | 112,000 | 2,975 |
| 1992-09-04 | 6,100 | 6,130 | 6,070 | 6,100 | 303,000 | 3,050 |
| 1992-09-03 | 5,970 | 6,050 | 5,950 | 6,050 | 66,000 | 3,025 |
| 1992-09-02 | 5,920 | 6,000 | 5,920 | 5,990 | 47,000 | 2,995 |
| 1992-09-01 | 6,000 | 6,000 | 5,950 | 5,960 | 91,000 | 2,980 |
| 1992-08-31 | 6,070 | 6,100 | 6,000 | 6,000 | 89,000 | 3,000 |
| 1992-08-28 | 5,990 | 6,190 | 5,970 | 6,120 | 237,000 | 3,060 |
| 1992-08-27 | 5,850 | 6,100 | 5,850 | 6,000 | 235,000 | 3,000 |
| 1992-08-26 | 5,690 | 5,830 | 5,690 | 5,790 | 109,000 | 2,895 |
| 1992-08-25 | 5,690 | 5,790 | 5,640 | 5,790 | 167,000 | 2,895 |
| 1992-08-24 | 5,700 | 5,900 | 5,680 | 5,680 | 449,000 | 2,840 |
| 1992-08-21 | 5,380 | 5,750 | 5,350 | 5,750 | 407,000 | 2,875 |
| 1992-08-20 | 5,130 | 5,370 | 5,130 | 5,330 | 169,000 | 2,665 |
| 1992-08-19 | 5,100 | 5,200 | 5,030 | 5,130 | 147,000 | 2,565 |
| 1992-08-18 | 5,270 | 5,270 | 5,190 | 5,190 | 112,000 | 2,595 |
| 1992-08-17 | 5,240 | 5,300 | 5,240 | 5,240 | 192,000 | 2,620 |
| 1992-08-14 | 5,170 | 5,210 | 5,100 | 5,210 | 89,000 | 2,605 |
| 1992-08-13 | 5,120 | 5,230 | 5,060 | 5,210 | 149,000 | 2,605 |
| 1992-08-12 | 5,160 | 5,160 | 4,950 | 5,100 | 352,000 | 2,550 |
| 1992-08-11 | 5,400 | 5,530 | 5,250 | 5,260 | 233,000 | 2,630 |
| 1992-08-10 | 5,460 | 5,460 | 5,350 | 5,400 | 186,000 | 2,700 |
| 1992-08-07 | 5,560 | 5,560 | 5,400 | 5,470 | 160,000 | 2,735 |
| 1992-08-06 | 5,690 | 5,690 | 5,600 | 5,600 | 37,000 | 2,800 |
| 1992-08-05 | 5,630 | 5,690 | 5,630 | 5,670 | 45,000 | 2,835 |
| 1992-08-04 | 5,760 | 5,760 | 5,600 | 5,620 | 154,000 | 2,810 |
| 1992-08-03 | 5,670 | 5,740 | 5,650 | 5,660 | 43,000 | 2,830 |
| 1992-07-31 | 5,610 | 5,670 | 5,570 | 5,670 | 87,000 | 2,835 |
| 1992-07-30 | 5,450 | 5,630 | 5,380 | 5,630 | 164,000 | 2,815 |
| 1992-07-29 | 5,600 | 5,620 | 5,380 | 5,390 | 300,000 | 2,695 |
| 1992-07-28 | 5,600 | 5,600 | 5,530 | 5,560 | 88,000 | 2,780 |
| 1992-07-27 | 5,800 | 5,850 | 5,630 | 5,630 | 114,000 | 2,815 |
| 1992-07-24 | 5,820 | 5,820 | 5,720 | 5,800 | 118,000 | 2,900 |
| 1992-07-23 | 5,680 | 5,820 | 5,680 | 5,780 | 196,000 | 2,890 |
| 1992-07-22 | 5,810 | 5,810 | 5,700 | 5,780 | 180,000 | 2,890 |
| 1992-07-21 | 5,780 | 5,870 | 5,780 | 5,810 | 137,000 | 2,905 |
| 1992-07-20 | 5,900 | 5,920 | 5,860 | 5,880 | 180,000 | 2,940 |
| 1992-07-17 | 6,050 | 6,050 | 6,000 | 6,040 | 69,000 | 3,020 |
| 1992-07-16 | 6,030 | 6,100 | 6,030 | 6,100 | 54,000 | 3,050 |
| 1992-07-15 | 6,090 | 6,120 | 6,050 | 6,070 | 62,000 | 3,035 |
| 1992-07-14 | 6,100 | 6,110 | 6,090 | 6,100 | 79,000 | 3,050 |
| 1992-07-13 | 6,100 | 6,150 | 6,080 | 6,150 | 270,000 | 3,075 |
| 1992-07-10 | 6,200 | 6,200 | 6,100 | 6,100 | 98,000 | 3,050 |
| 1992-07-09 | 6,130 | 6,200 | 6,120 | 6,200 | 53,000 | 3,100 |
| 1992-07-08 | 6,060 | 6,160 | 6,060 | 6,160 | 42,000 | 3,080 |
| 1992-07-07 | 6,140 | 6,190 | 6,130 | 6,160 | 54,000 | 3,080 |
| 1992-07-06 | 6,210 | 6,220 | 6,180 | 6,180 | 76,000 | 3,090 |
| 1992-07-03 | 6,180 | 6,250 | 6,150 | 6,200 | 299,000 | 3,100 |
| 1992-07-02 | 6,180 | 6,200 | 6,140 | 6,160 | 138,000 | 3,080 |
| 1992-07-01 | 6,090 | 6,150 | 6,070 | 6,100 | 45,000 | 3,050 |
| 1992-06-30 | 6,130 | 6,140 | 6,070 | 6,070 | 85,000 | 3,035 |
| 1992-06-29 | 6,090 | 6,090 | 6,040 | 6,080 | 48,000 | 3,040 |
| 1992-06-26 | 6,100 | 6,120 | 6,040 | 6,090 | 242,000 | 3,045 |
| 1992-06-25 | 6,020 | 6,090 | 6,010 | 6,080 | 199,000 | 3,040 |
| 1992-06-24 | 6,080 | 6,120 | 6,000 | 6,020 | 125,000 | 3,010 |
| 1992-06-23 | 6,090 | 6,150 | 6,070 | 6,140 | 74,000 | 3,070 |
| 1992-06-22 | 6,000 | 6,100 | 6,000 | 6,010 | 61,000 | 3,005 |
| 1992-06-19 | 6,060 | 6,080 | 6,000 | 6,070 | 105,000 | 3,035 |
| 1992-06-18 | 6,050 | 6,060 | 5,960 | 6,000 | 261,000 | 3,000 |
| 1992-06-17 | 6,150 | 6,170 | 6,080 | 6,080 | 185,000 | 3,040 |
| 1992-06-16 | 6,160 | 6,190 | 6,150 | 6,180 | 148,000 | 3,090 |
| 1992-06-15 | 6,160 | 6,200 | 6,150 | 6,160 | 74,000 | 3,080 |
| 1992-06-12 | 6,210 | 6,240 | 6,150 | 6,150 | 138,000 | 3,075 |
| 1992-06-11 | 6,200 | 6,210 | 6,170 | 6,200 | 73,000 | 3,100 |
| 1992-06-10 | 6,210 | 6,210 | 6,180 | 6,180 | 88,000 | 3,090 |
| 1992-06-09 | 6,180 | 6,210 | 6,140 | 6,210 | 116,000 | 3,105 |
| 1992-06-08 | 6,150 | 6,180 | 6,100 | 6,180 | 52,000 | 3,090 |
| 1992-06-05 | 6,200 | 6,200 | 6,160 | 6,170 | 95,000 | 3,085 |
| 1992-06-04 | 6,210 | 6,210 | 6,160 | 6,160 | 110,000 | 3,080 |
| 1992-06-03 | 6,200 | 6,230 | 6,180 | 6,200 | 203,000 | 3,100 |
| 1992-06-02 | 6,150 | 6,200 | 6,130 | 6,200 | 204,000 | 3,100 |
| 1992-06-01 | 6,170 | 6,200 | 6,130 | 6,170 | 106,000 | 3,085 |
| 1992-05-29 | 6,180 | 6,210 | 6,150 | 6,170 | 146,000 | 3,085 |
| 1992-05-28 | 6,070 | 6,150 | 6,070 | 6,150 | 113,000 | 3,075 |
| 1992-05-27 | 6,170 | 6,170 | 6,050 | 6,070 | 273,000 | 3,035 |
| 1992-05-26 | 6,220 | 6,240 | 6,190 | 6,200 | 126,000 | 3,100 |
| 1992-05-25 | 6,200 | 6,240 | 6,170 | 6,230 | 238,000 | 3,115 |
| 1992-05-22 | 6,180 | 6,240 | 6,150 | 6,180 | 165,000 | 3,090 |
| 1992-05-21 | 6,120 | 6,260 | 6,110 | 6,220 | 517,000 | 3,110 |
| 1992-05-20 | 6,100 | 6,120 | 6,060 | 6,110 | 217,000 | 3,055 |
| 1992-05-19 | 6,080 | 6,080 | 6,020 | 6,060 | 322,000 | 3,030 |
| 1992-05-18 | 5,860 | 5,910 | 5,860 | 5,880 | 75,000 | 2,940 |
| 1992-05-15 | 5,880 | 5,950 | 5,860 | 5,950 | 121,000 | 2,975 |
| 1992-05-14 | 5,980 | 6,000 | 5,940 | 5,980 | 113,000 | 2,990 |
| 1992-05-13 | 5,930 | 6,000 | 5,930 | 5,950 | 159,000 | 2,975 |
| 1992-05-12 | 5,900 | 5,940 | 5,880 | 5,890 | 168,000 | 2,945 |
| 1992-05-11 | 5,850 | 5,920 | 5,830 | 5,900 | 93,000 | 2,950 |
| 1992-05-08 | 5,790 | 5,900 | 5,790 | 5,900 | 299,000 | 2,950 |
| 1992-05-07 | 5,740 | 5,830 | 5,730 | 5,790 | 195,000 | 2,895 |
| 1992-05-06 | 5,650 | 5,740 | 5,650 | 5,720 | 139,000 | 2,860 |
| 1992-05-01 | 5,660 | 5,690 | 5,650 | 5,650 | 87,000 | 2,825 |
| 1992-04-30 | 5,650 | 5,700 | 5,650 | 5,650 | 114,000 | 2,825 |
| 1992-04-28 | 5,650 | 5,730 | 5,640 | 5,730 | 44,000 | 2,865 |
| 1992-04-27 | 5,680 | 5,720 | 5,660 | 5,710 | 63,000 | 2,855 |
| 1992-04-24 | 5,700 | 5,720 | 5,640 | 5,720 | 169,000 | 2,860 |
| 1992-04-23 | 5,650 | 5,740 | 5,650 | 5,700 | 136,000 | 2,850 |
| 1992-04-22 | 5,560 | 5,600 | 5,560 | 5,580 | 134,000 | 2,790 |
| 1992-04-21 | 5,600 | 5,650 | 5,550 | 5,580 | 134,000 | 2,790 |
| 1992-04-20 | 5,770 | 5,770 | 5,530 | 5,650 | 422,000 | 2,825 |
| 1992-04-17 | 5,790 | 5,800 | 5,780 | 5,800 | 164,000 | 2,900 |
| 1992-04-16 | 5,800 | 5,820 | 5,760 | 5,790 | 171,000 | 2,895 |
| 1992-04-15 | 5,790 | 5,850 | 5,750 | 5,760 | 124,000 | 2,880 |
| 1992-04-14 | 5,610 | 5,690 | 5,600 | 5,690 | 173,000 | 2,845 |
| 1992-04-13 | 5,720 | 5,780 | 5,630 | 5,630 | 110,000 | 2,815 |
| 1992-04-10 | 5,680 | 5,730 | 5,620 | 5,680 | 235,000 | 2,840 |
| 1992-04-09 | 5,500 | 5,570 | 5,480 | 5,480 | 270,000 | 2,740 |
| 1992-04-08 | 5,500 | 5,600 | 5,500 | 5,590 | 171,000 | 2,795 |
| 1992-04-07 | 5,680 | 5,680 | 5,580 | 5,650 | 80,000 | 2,825 |
| 1992-04-06 | 5,690 | 5,690 | 5,600 | 5,650 | 109,000 | 2,825 |
| 1992-04-03 | 5,700 | 5,700 | 5,530 | 5,670 | 188,000 | 2,835 |
| 1992-04-02 | 5,700 | 5,810 | 5,550 | 5,690 | 330,000 | 2,845 |
| 1992-04-01 | 5,920 | 5,920 | 5,760 | 5,760 | 154,000 | 2,880 |
| 1992-03-31 | 5,960 | 5,990 | 5,920 | 5,920 | 80,000 | 2,960 |
| 1992-03-30 | 5,910 | 5,960 | 5,910 | 5,960 | 56,000 | 2,980 |
| 1992-03-27 | 5,910 | 5,990 | 5,900 | 5,910 | 69,000 | 2,955 |
| 1992-03-26 | 5,930 | 5,980 | 5,920 | 5,920 | 128,000 | 2,960 |
| 1992-03-25 | 5,950 | 6,020 | 5,880 | 5,920 | 122,000 | 2,960 |
| 1992-03-24 | 5,970 | 6,000 | 5,870 | 5,870 | 238,000 | 2,935 |
| 1992-03-23 | 5,940 | 6,040 | 5,930 | 5,970 | 222,000 | 2,985 |
| 1992-03-19 | 5,610 | 5,910 | 5,580 | 5,900 | 274,000 | 2,950 |
| 1992-03-18 | 5,750 | 5,770 | 5,460 | 5,510 | 463,000 | 2,755 |
| 1992-03-17 | 5,980 | 5,990 | 5,830 | 5,850 | 373,000 | 2,925 |
| 1992-03-16 | 6,060 | 6,060 | 5,950 | 6,000 | 75,000 | 3,000 |
| 1992-03-13 | 6,090 | 6,160 | 6,050 | 6,050 | 118,000 | 3,025 |
| 1992-03-12 | 6,080 | 6,110 | 6,080 | 6,100 | 63,000 | 3,050 |
| 1992-03-11 | 6,130 | 6,140 | 6,120 | 6,120 | 126,000 | 3,060 |
| 1992-03-10 | 6,140 | 6,190 | 6,100 | 6,180 | 128,000 | 3,090 |
| 1992-03-09 | 6,150 | 6,210 | 6,150 | 6,200 | 129,000 | 3,100 |
| 1992-03-06 | 6,180 | 6,200 | 6,100 | 6,160 | 83,000 | 3,080 |
| 1992-03-05 | 6,230 | 6,230 | 6,150 | 6,190 | 40,000 | 3,095 |
| 1992-03-04 | 6,250 | 6,260 | 6,180 | 6,230 | 73,000 | 3,115 |
| 1992-03-03 | 6,280 | 6,300 | 6,200 | 6,200 | 176,000 | 3,100 |
| 1992-03-02 | 6,280 | 6,320 | 6,260 | 6,270 | 290,000 | 3,135 |
| 1992-02-28 | 6,280 | 6,310 | 6,260 | 6,270 | 126,000 | 3,135 |
| 1992-02-27 | 6,330 | 6,340 | 6,270 | 6,310 | 160,000 | 3,155 |
| 1992-02-26 | 6,300 | 6,370 | 6,270 | 6,320 | 458,000 | 3,160 |
| 1992-02-25 | 6,310 | 6,340 | 6,260 | 6,260 | 496,000 | 3,130 |
| 1992-02-24 | 6,330 | 6,390 | 6,300 | 6,330 | 692,000 | 3,165 |
| 1992-02-21 | 6,270 | 6,370 | 6,270 | 6,330 | 945,000 | 3,165 |
| 1992-02-20 | 6,210 | 6,260 | 6,200 | 6,250 | 844,000 | 3,125 |
| 1992-02-19 | 6,160 | 6,210 | 6,140 | 6,180 | 405,000 | 3,090 |
| 1992-02-18 | 6,150 | 6,230 | 6,140 | 6,170 | 482,000 | 3,085 |
| 1992-02-17 | 6,090 | 6,140 | 6,060 | 6,130 | 200,000 | 3,065 |
| 1992-02-14 | 6,150 | 6,150 | 6,090 | 6,090 | 184,000 | 3,045 |
| 1992-02-13 | 6,110 | 6,160 | 6,110 | 6,130 | 212,000 | 3,065 |
| 1992-02-12 | 6,190 | 6,190 | 6,130 | 6,130 | 108,000 | 3,065 |
| 1992-02-10 | 6,200 | 6,220 | 6,180 | 6,180 | 132,000 | 3,090 |
| 1992-02-07 | 6,240 | 6,240 | 6,180 | 6,220 | 310,000 | 3,110 |
| 1992-02-06 | 6,150 | 6,230 | 6,140 | 6,230 | 338,000 | 3,115 |
| 1992-02-05 | 6,130 | 6,150 | 6,100 | 6,130 | 105,000 | 3,065 |
| 1992-02-04 | 6,140 | 6,150 | 6,060 | 6,110 | 87,000 | 3,055 |
| 1992-02-03 | 6,200 | 6,200 | 6,100 | 6,120 | 190,000 | 3,060 |
| 1992-01-31 | 6,040 | 6,150 | 6,040 | 6,100 | 214,000 | 3,050 |
| 1992-01-30 | 5,950 | 6,020 | 5,910 | 5,990 | 723,000 | 2,995 |
| 1992-01-29 | 6,040 | 6,040 | 5,880 | 5,950 | 146,000 | 2,975 |
| 1992-01-28 | 5,910 | 6,000 | 5,910 | 5,990 | 84,000 | 2,995 |
| 1992-01-27 | 5,990 | 5,990 | 5,900 | 5,910 | 93,000 | 2,955 |
| 1992-01-24 | 6,000 | 6,000 | 5,940 | 6,000 | 137,000 | 3,000 |
| 1992-01-23 | 6,050 | 6,100 | 6,000 | 6,000 | 132,000 | 3,000 |
| 1992-01-22 | 6,080 | 6,130 | 6,020 | 6,070 | 229,000 | 3,035 |
| 1992-01-21 | 6,000 | 6,090 | 5,900 | 6,090 | 75,000 | 3,045 |
| 1992-01-20 | 6,030 | 6,030 | 5,900 | 6,000 | 259,000 | 3,000 |
| 1992-01-17 | 6,000 | 6,050 | 5,960 | 6,000 | 186,000 | 3,000 |
| 1992-01-16 | 6,100 | 6,110 | 5,980 | 6,000 | 219,000 | 3,000 |
| 1992-01-14 | 6,000 | 6,050 | 5,990 | 6,000 | 111,000 | 3,000 |
| 1992-01-13 | 6,030 | 6,030 | 5,970 | 6,000 | 45,000 | 3,000 |
| 1992-01-10 | 6,140 | 6,140 | 6,060 | 6,110 | 133,000 | 3,055 |
| 1992-01-09 | 6,140 | 6,160 | 6,100 | 6,150 | 76,000 | 3,075 |
| 1992-01-08 | 6,150 | 6,170 | 6,130 | 6,160 | 58,000 | 3,080 |
| 1992-01-07 | 6,210 | 6,210 | 6,180 | 6,200 | 225,000 | 3,100 |
| 1992-01-06 | 6,200 | 6,200 | 6,130 | 6,180 | 207,000 | 3,090 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株