9755 応用地質(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 | 7,690 | 7,700 | 7,680 | 7,700 | 2,200 | 4,382.67 |
| 1992-12-29 | 7,680 | 7,700 | 7,600 | 7,690 | 2,300 | 4,376.98 |
| 1992-12-28 | 7,700 | 7,700 | 7,410 | 7,410 | 4,300 | 4,217.61 |
| 1992-12-25 | 7,460 | 7,700 | 7,460 | 7,700 | 1,700 | 4,382.67 |
| 1992-12-24 | 8,610 | 8,750 | 8,610 | 8,700 | 8,000 | 4,305.95 |
| 1992-12-22 | 8,750 | 8,750 | 8,700 | 8,700 | 6,400 | 4,305.95 |
| 1992-12-21 | 8,700 | 8,750 | 8,600 | 8,700 | 5,800 | 4,305.95 |
| 1992-12-18 | 8,630 | 8,650 | 8,600 | 8,630 | 8,000 | 4,271.31 |
| 1992-12-17 | 8,640 | 8,650 | 8,600 | 8,630 | 2,200 | 4,271.31 |
| 1992-12-16 | 8,750 | 8,750 | 8,560 | 8,600 | 9,700 | 4,256.46 |
| 1992-12-15 | 8,650 | 8,670 | 8,650 | 8,650 | 2,400 | 4,281.21 |
| 1992-12-14 | 8,700 | 8,700 | 8,620 | 8,700 | 6,600 | 4,305.95 |
| 1992-12-11 | 8,700 | 8,720 | 8,600 | 8,720 | 8,500 | 4,315.85 |
| 1992-12-10 | 8,720 | 8,730 | 8,700 | 8,700 | 6,600 | 4,305.95 |
| 1992-12-09 | 8,700 | 8,730 | 8,700 | 8,720 | 5,100 | 4,315.85 |
| 1992-12-08 | 8,750 | 8,750 | 8,700 | 8,700 | 3,500 | 4,305.95 |
| 1992-12-07 | 8,750 | 8,750 | 8,700 | 8,700 | 3,100 | 4,305.95 |
| 1992-12-04 | 8,750 | 8,750 | 8,680 | 8,680 | 4,200 | 4,296.06 |
| 1992-12-03 | 8,730 | 8,740 | 8,600 | 8,600 | 19,100 | 4,256.46 |
| 1992-12-02 | 8,550 | 8,700 | 8,550 | 8,600 | 7,400 | 4,256.46 |
| 1992-12-01 | 8,650 | 8,650 | 8,550 | 8,550 | 7,100 | 4,231.71 |
| 1992-11-30 | 8,600 | 8,650 | 8,500 | 8,630 | 8,400 | 4,271.31 |
| 1992-11-27 | 8,580 | 8,590 | 8,550 | 8,560 | 5,600 | 4,236.66 |
| 1992-11-26 | 8,590 | 8,620 | 8,590 | 8,600 | 12,900 | 4,256.46 |
| 1992-11-25 | 8,620 | 8,650 | 8,580 | 8,590 | 5,500 | 4,251.51 |
| 1992-11-24 | 8,650 | 8,650 | 8,600 | 8,630 | 2,200 | 4,271.31 |
| 1992-11-20 | 8,650 | 8,650 | 8,500 | 8,580 | 10,900 | 4,246.56 |
| 1992-11-19 | 8,600 | 8,650 | 8,550 | 8,610 | 6,100 | 4,261.41 |
| 1992-11-18 | 8,500 | 8,600 | 8,500 | 8,500 | 4,700 | 4,206.97 |
| 1992-11-17 | 8,500 | 8,550 | 8,500 | 8,500 | 8,100 | 4,206.97 |
| 1992-11-16 | 8,500 | 8,510 | 8,450 | 8,500 | 4,000 | 4,206.97 |
| 1992-11-13 | 8,510 | 8,600 | 8,510 | 8,550 | 4,700 | 4,231.71 |
| 1992-11-12 | 8,590 | 8,600 | 8,550 | 8,550 | 2,600 | 4,231.71 |
| 1992-11-11 | 8,550 | 8,610 | 8,550 | 8,600 | 3,700 | 4,256.46 |
| 1992-11-10 | 8,500 | 8,550 | 8,500 | 8,550 | 1,800 | 4,231.71 |
| 1992-11-09 | 8,500 | 8,550 | 8,500 | 8,500 | 10,800 | 4,206.97 |
| 1992-11-06 | 8,510 | 8,600 | 8,510 | 8,510 | 33,700 | 4,211.92 |
| 1992-11-05 | 8,600 | 8,600 | 8,500 | 8,550 | 9,500 | 4,231.71 |
| 1992-11-04 | 8,600 | 8,600 | 8,600 | 8,600 | 2,100 | 4,256.46 |
| 1992-11-02 | 8,600 | 8,600 | 8,500 | 8,590 | 3,100 | 4,251.51 |
| 1992-10-30 | 8,690 | 8,690 | 8,630 | 8,630 | 3,600 | 4,271.31 |
| 1992-10-29 | 8,700 | 8,750 | 8,660 | 8,690 | 4,200 | 4,301 |
| 1992-10-28 | 8,650 | 8,650 | 8,640 | 8,650 | 6,100 | 4,281.21 |
| 1992-10-27 | 8,700 | 8,700 | 8,650 | 8,650 | 4,800 | 4,281.21 |
| 1992-10-26 | 8,750 | 8,750 | 8,700 | 8,700 | 2,000 | 4,305.95 |
| 1992-10-23 | 8,790 | 8,800 | 8,740 | 8,750 | 3,200 | 4,330.70 |
| 1992-10-22 | 8,690 | 8,700 | 8,650 | 8,650 | 2,700 | 4,281.21 |
| 1992-10-21 | 8,700 | 8,700 | 8,690 | 8,700 | 600 | 4,305.95 |
| 1992-10-20 | 8,790 | 8,790 | 8,600 | 8,650 | 1,700 | 4,281.21 |
| 1992-10-19 | 8,800 | 8,800 | 8,800 | 8,800 | 2,200 | 4,355.45 |
| 1992-10-16 | 8,500 | 8,800 | 8,500 | 8,800 | 6,600 | 4,355.45 |
| 1992-10-15 | 8,460 | 8,500 | 8,460 | 8,500 | 2,100 | 4,206.97 |
| 1992-10-14 | 8,500 | 8,500 | 8,450 | 8,500 | 3,100 | 4,206.97 |
| 1992-10-13 | 8,450 | 8,500 | 8,450 | 8,500 | 1,700 | 4,206.97 |
| 1992-10-12 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 4,206.97 |
| 1992-10-09 | 8,450 | 8,500 | 8,450 | 8,500 | 2,800 | 4,206.97 |
| 1992-10-08 | 8,400 | 8,400 | 8,400 | 8,400 | 300 | 4,157.47 |
| 1992-10-07 | 8,350 | 8,500 | 8,350 | 8,500 | 2,800 | 4,206.97 |
| 1992-10-06 | 8,400 | 8,450 | 8,350 | 8,350 | 10,400 | 4,132.73 |
| 1992-10-05 | 8,500 | 8,500 | 8,450 | 8,450 | 1,100 | 4,182.22 |
| 1992-10-02 | 8,550 | 8,550 | 8,520 | 8,550 | 1,400 | 4,231.71 |
| 1992-10-01 | 8,520 | 8,550 | 8,520 | 8,550 | 1,300 | 4,231.71 |
| 1992-09-30 | 8,550 | 8,560 | 8,500 | 8,540 | 6,800 | 4,226.76 |
| 1992-09-29 | 8,510 | 8,550 | 8,510 | 8,540 | 3,800 | 4,226.76 |
| 1992-09-28 | 8,550 | 8,550 | 8,500 | 8,550 | 1,000 | 4,231.71 |
| 1992-09-25 | 8,500 | 8,550 | 8,460 | 8,500 | 93,100 | 4,206.97 |
| 1992-09-24 | 8,460 | 8,550 | 8,450 | 8,550 | 12,600 | 4,231.71 |
| 1992-09-22 | 8,460 | 8,550 | 8,460 | 8,500 | 12,500 | 4,206.97 |
| 1992-09-21 | 8,480 | 8,500 | 8,480 | 8,500 | 5,500 | 4,206.97 |
| 1992-09-18 | 8,500 | 8,500 | 8,460 | 8,500 | 2,500 | 4,206.97 |
| 1992-09-17 | 8,600 | 8,600 | 8,450 | 8,500 | 3,800 | 4,206.97 |
| 1992-09-16 | 8,500 | 8,650 | 8,350 | 8,500 | 3,700 | 4,206.97 |
| 1992-09-14 | 8,350 | 8,500 | 8,350 | 8,500 | 2,000 | 4,206.97 |
| 1992-09-11 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 4,132.73 |
| 1992-09-10 | 8,300 | 8,350 | 8,300 | 8,350 | 3,800 | 4,132.73 |
| 1992-09-09 | 8,300 | 8,400 | 8,250 | 8,350 | 4,500 | 4,132.73 |
| 1992-09-08 | 8,400 | 8,400 | 8,350 | 8,350 | 3,500 | 4,132.73 |
| 1992-09-07 | 8,400 | 8,400 | 8,350 | 8,400 | 4,100 | 4,157.47 |
| 1992-09-04 | 8,400 | 8,510 | 8,400 | 8,450 | 12,000 | 4,182.22 |
| 1992-09-03 | 8,200 | 8,250 | 8,200 | 8,250 | 1,900 | 4,083.23 |
| 1992-09-02 | 8,300 | 8,300 | 8,100 | 8,300 | 2,200 | 4,107.98 |
| 1992-09-01 | 8,300 | 8,300 | 8,200 | 8,300 | 4,700 | 4,107.98 |
| 1992-08-31 | 8,400 | 8,500 | 8,300 | 8,300 | 18,700 | 4,107.98 |
| 1992-08-28 | 7,900 | 8,000 | 7,890 | 8,000 | 2,100 | 3,959.50 |
| 1992-08-27 | 7,800 | 7,900 | 7,750 | 7,900 | 8,900 | 3,910 |
| 1992-08-26 | 7,650 | 7,700 | 7,650 | 7,700 | 18,000 | 3,811.02 |
| 1992-08-25 | 7,400 | 7,610 | 7,400 | 7,550 | 9,700 | 3,736.78 |
| 1992-08-24 | 7,100 | 7,100 | 7,100 | 7,100 | 10,800 | 3,514.05 |
| 1992-08-21 | 6,490 | 6,600 | 6,490 | 6,500 | 8,900 | 3,217.09 |
| 1992-08-20 | 6,470 | 6,500 | 6,150 | 6,500 | 11,100 | 3,217.09 |
| 1992-08-19 | 6,600 | 6,600 | 6,410 | 6,500 | 9,800 | 3,217.09 |
| 1992-08-17 | 7,300 | 7,300 | 7,090 | 7,100 | 2,400 | 3,514.05 |
| 1992-08-14 | 7,400 | 7,400 | 7,300 | 7,300 | 1,600 | 3,613.04 |
| 1992-08-13 | 7,600 | 7,700 | 7,600 | 7,700 | 700 | 3,811.02 |
| 1992-08-12 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 3,811.02 |
| 1992-08-11 | 8,040 | 8,040 | 8,000 | 8,000 | 700 | 3,959.50 |
| 1992-08-10 | 8,000 | 8,070 | 7,970 | 8,070 | 6,200 | 3,994.14 |
| 1992-08-06 | 8,390 | 8,400 | 8,300 | 8,350 | 7,800 | 4,132.73 |
| 1992-08-05 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 4,157.47 |
| 1992-08-04 | 8,500 | 8,500 | 8,400 | 8,400 | 3,600 | 4,157.47 |
| 1992-08-03 | 8,600 | 8,600 | 8,600 | 8,600 | 38,300 | 4,256.46 |
| 1992-07-31 | 8,700 | 8,700 | 8,600 | 8,600 | 7,300 | 4,256.46 |
| 1992-07-30 | 8,700 | 8,700 | 8,700 | 8,700 | 4,300 | 4,305.95 |
| 1992-07-29 | 8,700 | 8,700 | 8,650 | 8,700 | 14,400 | 4,305.95 |
| 1992-07-28 | 8,800 | 8,800 | 8,700 | 8,700 | 5,300 | 4,305.95 |
| 1992-07-27 | 8,800 | 8,800 | 8,800 | 8,800 | 5,500 | 4,355.45 |
| 1992-07-24 | 8,800 | 8,800 | 8,800 | 8,800 | 5,400 | 4,355.45 |
| 1992-07-23 | 8,600 | 8,800 | 8,600 | 8,700 | 7,300 | 4,305.95 |
| 1992-07-22 | 9,000 | 9,000 | 8,700 | 8,700 | 4,700 | 4,305.95 |
| 1992-07-21 | 9,200 | 9,200 | 9,010 | 9,090 | 10,400 | 4,498.98 |
| 1992-07-20 | 9,350 | 9,350 | 9,200 | 9,200 | 17,200 | 4,553.42 |
| 1992-07-17 | 9,350 | 9,350 | 9,270 | 9,300 | 6,000 | 4,602.92 |
| 1992-07-16 | 9,350 | 9,350 | 9,300 | 9,350 | 6,300 | 4,627.66 |
| 1992-07-15 | 9,400 | 9,400 | 9,350 | 9,350 | 10,500 | 4,627.66 |
| 1992-07-14 | 9,400 | 9,400 | 9,350 | 9,350 | 7,600 | 4,627.66 |
| 1992-07-13 | 9,500 | 9,520 | 9,400 | 9,400 | 25,700 | 4,652.41 |
| 1992-07-10 | 9,540 | 9,550 | 9,500 | 9,520 | 7,400 | 4,711.80 |
| 1992-07-09 | 9,600 | 9,600 | 9,540 | 9,540 | 5,900 | 4,721.70 |
| 1992-07-08 | 9,500 | 9,600 | 9,500 | 9,550 | 13,500 | 4,726.65 |
| 1992-07-07 | 9,640 | 9,640 | 9,500 | 9,500 | 8,000 | 4,701.90 |
| 1992-07-06 | 9,600 | 9,700 | 9,550 | 9,650 | 16,700 | 4,776.15 |
| 1992-07-03 | 9,500 | 9,720 | 9,500 | 9,600 | 35,300 | 4,751.40 |
| 1992-07-02 | 9,400 | 9,500 | 9,400 | 9,500 | 9,800 | 4,701.90 |
| 1992-07-01 | 9,430 | 9,430 | 9,400 | 9,400 | 4,500 | 4,652.41 |
| 1992-06-30 | 9,480 | 9,480 | 9,400 | 9,430 | 5,500 | 4,667.26 |
| 1992-06-29 | 9,450 | 9,450 | 9,310 | 9,410 | 4,800 | 4,657.36 |
| 1992-06-26 | 9,460 | 9,480 | 9,440 | 9,450 | 9,900 | 4,677.16 |
| 1992-06-25 | 9,370 | 9,450 | 9,370 | 9,440 | 11,600 | 4,672.21 |
| 1992-06-24 | 9,450 | 9,450 | 9,350 | 9,350 | 2,600 | 4,627.66 |
| 1992-06-23 | 9,300 | 9,450 | 9,300 | 9,450 | 7,100 | 4,677.16 |
| 1992-06-22 | 9,300 | 9,400 | 9,250 | 9,250 | 3,300 | 4,578.17 |
| 1992-06-19 | 9,400 | 9,430 | 9,300 | 9,300 | 10,900 | 4,602.92 |
| 1992-06-18 | 9,150 | 9,310 | 9,120 | 9,300 | 10,000 | 4,602.92 |
| 1992-06-17 | 9,410 | 9,430 | 9,150 | 9,250 | 7,200 | 4,578.17 |
| 1992-06-16 | 9,440 | 9,440 | 9,400 | 9,430 | 1,200 | 4,667.26 |
| 1992-06-15 | 9,440 | 9,450 | 9,380 | 9,450 | 2,200 | 4,677.16 |
| 1992-06-12 | 9,490 | 9,490 | 9,350 | 9,450 | 7,100 | 4,677.16 |
| 1992-06-11 | 9,400 | 9,400 | 9,350 | 9,390 | 3,400 | 4,647.46 |
| 1992-06-10 | 9,350 | 9,400 | 9,350 | 9,400 | 11,500 | 4,652.41 |
| 1992-06-09 | 9,400 | 9,400 | 9,350 | 9,390 | 19,800 | 4,647.46 |
| 1992-06-08 | 9,260 | 9,260 | 9,260 | 9,260 | 200 | 4,583.12 |
| 1992-06-05 | 9,300 | 9,350 | 9,300 | 9,350 | 16,500 | 4,627.66 |
| 1992-06-04 | 9,270 | 9,270 | 9,270 | 9,270 | 10,000 | 4,588.07 |
| 1992-06-03 | 9,260 | 9,300 | 9,260 | 9,300 | 2,600 | 4,602.92 |
| 1992-06-02 | 9,250 | 9,300 | 9,250 | 9,260 | 3,500 | 4,583.12 |
| 1992-06-01 | 9,350 | 9,350 | 9,200 | 9,200 | 6,600 | 4,553.42 |
| 1992-05-29 | 9,390 | 9,390 | 9,300 | 9,300 | 2,300 | 4,602.92 |
| 1992-05-28 | 9,390 | 9,390 | 9,360 | 9,360 | 1,500 | 4,632.61 |
| 1992-05-27 | 9,390 | 9,400 | 9,350 | 9,400 | 11,100 | 4,652.41 |
| 1992-05-26 | 9,400 | 9,400 | 9,350 | 9,400 | 17,600 | 4,652.41 |
| 1992-05-25 | 9,450 | 9,450 | 9,350 | 9,400 | 26,700 | 4,652.41 |
| 1992-05-22 | 9,480 | 9,480 | 9,350 | 9,350 | 21,800 | 4,627.66 |
| 1992-05-21 | 9,490 | 9,490 | 9,420 | 9,480 | 9,700 | 4,692.01 |
| 1992-05-20 | 9,400 | 9,510 | 9,400 | 9,500 | 8,800 | 4,701.90 |
| 1992-05-19 | 9,500 | 9,550 | 9,400 | 9,400 | 13,400 | 4,652.41 |
| 1992-05-18 | 9,420 | 9,420 | 9,400 | 9,400 | 1,300 | 4,652.41 |
| 1992-05-15 | 9,600 | 9,600 | 9,420 | 9,420 | 8,800 | 4,662.31 |
| 1992-05-14 | 9,660 | 9,660 | 9,560 | 9,600 | 40,100 | 4,751.40 |
| 1992-05-13 | 9,620 | 9,660 | 9,520 | 9,660 | 5,600 | 4,781.09 |
| 1992-05-12 | 9,520 | 9,600 | 9,520 | 9,520 | 8,200 | 4,711.80 |
| 1992-05-11 | 9,640 | 9,640 | 9,520 | 9,520 | 19,700 | 4,711.80 |
| 1992-05-08 | 9,600 | 9,660 | 9,550 | 9,650 | 3,000 | 4,776.15 |
| 1992-05-07 | 9,540 | 9,710 | 9,540 | 9,660 | 11,300 | 4,781.09 |
| 1992-05-06 | 9,420 | 9,450 | 9,420 | 9,440 | 9,300 | 4,672.21 |
| 1992-04-23 | 9,220 | 9,220 | 9,200 | 9,220 | 8,000 | 4,563.32 |
| 1992-04-22 | 9,240 | 9,240 | 9,200 | 9,200 | 17,000 | 4,553.42 |
| 1992-04-21 | 9,220 | 9,300 | 9,220 | 9,240 | 3,000 | 4,573.22 |
| 1992-04-20 | 9,170 | 9,190 | 9,170 | 9,180 | 9,000 | 4,543.52 |
| 1992-04-16 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 | 4,533.63 |
| 1992-04-14 | 9,150 | 9,150 | 9,100 | 9,150 | 6,000 | 4,528.68 |
| 1992-04-10 | 9,130 | 9,450 | 9,130 | 9,450 | 12,000 | 4,677.16 |
| 1992-04-09 | 9,150 | 9,150 | 9,110 | 9,110 | 9,000 | 4,508.88 |
| 1992-04-08 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 | 4,533.63 |
| 1992-04-07 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 | 4,533.63 |
| 1992-04-03 | 9,100 | 9,150 | 9,100 | 9,150 | 16,000 | 4,528.68 |
| 1992-04-02 | 9,150 | 9,150 | 9,150 | 9,150 | 9,000 | 4,528.68 |
| 1992-04-01 | 9,390 | 9,390 | 9,390 | 9,390 | 1,000 | 4,647.46 |
| 1992-03-31 | 9,380 | 9,390 | 9,370 | 9,390 | 12,000 | 4,647.46 |
| 1992-03-30 | 9,180 | 9,180 | 9,180 | 9,180 | 2,000 | 4,543.52 |
| 1992-03-27 | 9,170 | 9,180 | 9,170 | 9,180 | 2,000 | 4,543.52 |
| 1992-03-26 | 9,170 | 9,170 | 9,170 | 9,170 | 11,000 | 4,538.57 |
| 1992-03-25 | 9,260 | 9,260 | 9,160 | 9,170 | 4,000 | 4,538.57 |
| 1992-03-24 | 9,160 | 9,160 | 9,160 | 9,160 | 3,000 | 4,533.63 |
| 1992-03-23 | 9,150 | 9,150 | 9,150 | 9,150 | 11,000 | 4,528.68 |
| 1992-03-19 | 9,200 | 9,200 | 9,200 | 9,200 | 9,000 | 4,553.42 |
| 1992-03-18 | 9,200 | 9,200 | 9,200 | 9,200 | 7,000 | 4,553.42 |
| 1992-03-17 | 9,250 | 9,250 | 9,200 | 9,200 | 10,000 | 4,553.42 |
| 1992-03-16 | 9,200 | 9,200 | 9,200 | 9,200 | 3,000 | 4,553.42 |
| 1992-03-13 | 9,110 | 9,200 | 9,110 | 9,200 | 5,000 | 4,553.42 |
| 1992-03-12 | 9,130 | 9,130 | 9,100 | 9,100 | 11,000 | 4,503.93 |
| 1992-03-11 | 9,100 | 9,110 | 9,100 | 9,100 | 12,000 | 4,503.93 |
| 1992-03-10 | 9,150 | 9,150 | 9,100 | 9,100 | 21,000 | 4,503.93 |
| 1992-03-09 | 9,110 | 9,110 | 9,110 | 9,110 | 1,000 | 4,508.88 |
| 1992-03-06 | 9,110 | 9,200 | 9,110 | 9,200 | 9,000 | 4,553.42 |
| 1992-03-05 | 9,300 | 9,300 | 9,100 | 9,200 | 27,000 | 4,553.42 |
| 1992-03-03 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 4,627.66 |
| 1992-03-02 | 9,350 | 9,350 | 9,300 | 9,350 | 12,000 | 4,627.66 |
| 1992-02-28 | 9,300 | 9,400 | 9,300 | 9,400 | 17,000 | 4,652.41 |
| 1992-02-27 | 9,350 | 9,350 | 9,310 | 9,310 | 2,000 | 4,607.87 |
| 1992-02-26 | 9,300 | 9,350 | 9,200 | 9,350 | 12,000 | 4,627.66 |
| 1992-02-25 | 9,250 | 9,350 | 9,250 | 9,350 | 6,000 | 4,627.66 |
| 1992-02-24 | 9,200 | 9,210 | 9,200 | 9,210 | 14,000 | 4,558.37 |
| 1992-02-21 | 9,500 | 9,500 | 9,400 | 9,400 | 12,000 | 4,652.41 |
| 1992-02-19 | 9,450 | 9,450 | 9,400 | 9,400 | 9,000 | 4,652.41 |
| 1992-02-18 | 9,500 | 9,500 | 9,400 | 9,500 | 18,000 | 4,701.90 |
| 1992-02-17 | 9,510 | 9,510 | 9,500 | 9,510 | 3,000 | 4,706.85 |
| 1992-02-14 | 9,550 | 9,550 | 9,530 | 9,530 | 17,000 | 4,716.75 |
| 1992-02-13 | 9,580 | 9,600 | 9,550 | 9,550 | 16,000 | 4,726.65 |
| 1992-02-12 | 9,780 | 9,780 | 9,580 | 9,580 | 12,000 | 4,741.50 |
| 1992-02-10 | 9,800 | 9,800 | 9,750 | 9,750 | 5,000 | 4,825.64 |
| 1992-02-07 | 9,800 | 9,900 | 9,750 | 9,900 | 44,000 | 4,899.88 |
| 1992-02-06 | 9,700 | 9,820 | 9,700 | 9,800 | 42,000 | 4,850.39 |
| 1992-02-05 | 9,600 | 9,610 | 9,600 | 9,600 | 7,000 | 4,751.40 |
| 1992-02-04 | 9,670 | 9,740 | 9,670 | 9,700 | 44,000 | 4,800.89 |
| 1992-02-03 | 9,700 | 9,700 | 9,700 | 9,700 | 12,000 | 4,800.89 |
| 1992-01-31 | 9,550 | 9,800 | 9,550 | 9,700 | 55,000 | 4,800.89 |
| 1992-01-30 | 9,470 | 9,550 | 9,450 | 9,540 | 34,000 | 4,721.70 |
| 1992-01-29 | 9,470 | 9,500 | 9,450 | 9,450 | 18,000 | 4,677.16 |
| 1992-01-28 | 9,450 | 9,450 | 9,440 | 9,450 | 10,000 | 4,677.16 |
| 1992-01-27 | 9,500 | 9,500 | 9,450 | 9,450 | 8,000 | 4,677.16 |
| 1992-01-24 | 9,460 | 9,460 | 9,450 | 9,450 | 13,000 | 4,677.16 |
| 1992-01-23 | 9,500 | 9,500 | 9,470 | 9,500 | 60,000 | 4,701.90 |
| 1992-01-22 | 9,500 | 9,500 | 9,410 | 9,500 | 21,000 | 4,701.90 |
| 1992-01-21 | 9,500 | 9,500 | 9,500 | 9,500 | 46,000 | 4,701.90 |
| 1992-01-17 | 9,550 | 9,550 | 9,500 | 9,500 | 15,000 | 4,701.90 |
| 1992-01-16 | 9,650 | 9,650 | 9,560 | 9,560 | 21,000 | 4,731.60 |
| 1992-01-14 | 9,600 | 9,610 | 9,600 | 9,600 | 11,000 | 4,751.40 |
| 1992-01-13 | 9,600 | 9,600 | 9,600 | 9,600 | 3,000 | 4,751.40 |
| 1992-01-10 | 9,600 | 9,600 | 9,600 | 9,600 | 13,000 | 4,751.40 |
| 1992-01-09 | 9,550 | 9,600 | 9,550 | 9,600 | 10,000 | 4,751.40 |
| 1992-01-08 | 9,600 | 9,600 | 9,500 | 9,500 | 6,000 | 4,701.90 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株