2206 江崎グリコ(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 | 1,160 | 1,160 | 1,160 | 1,160 | 29,000 | 2,109.09 |
| 1992-12-29 | 1,170 | 1,180 | 1,170 | 1,180 | 38,000 | 2,145.45 |
| 1992-12-28 | 1,190 | 1,190 | 1,170 | 1,170 | 19,000 | 2,127.27 |
| 1992-12-25 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 | 2,127.27 |
| 1992-12-24 | 1,190 | 1,190 | 1,170 | 1,170 | 39,000 | 2,127.27 |
| 1992-12-22 | 1,200 | 1,200 | 1,180 | 1,190 | 58,000 | 2,163.64 |
| 1992-12-21 | 1,200 | 1,200 | 1,190 | 1,190 | 84,000 | 2,163.64 |
| 1992-12-18 | 1,180 | 1,190 | 1,170 | 1,180 | 123,000 | 2,145.45 |
| 1992-12-17 | 1,180 | 1,180 | 1,170 | 1,170 | 121,000 | 2,127.27 |
| 1992-12-16 | 1,170 | 1,180 | 1,170 | 1,180 | 20,000 | 2,145.45 |
| 1992-12-15 | 1,150 | 1,170 | 1,150 | 1,170 | 116,000 | 2,127.27 |
| 1992-12-14 | 1,180 | 1,180 | 1,150 | 1,160 | 231,000 | 2,109.09 |
| 1992-12-11 | 1,170 | 1,180 | 1,160 | 1,170 | 192,000 | 2,127.27 |
| 1992-12-10 | 1,160 | 1,170 | 1,150 | 1,170 | 308,000 | 2,127.27 |
| 1992-12-09 | 1,150 | 1,170 | 1,150 | 1,160 | 125,000 | 2,109.09 |
| 1992-12-08 | 1,160 | 1,170 | 1,150 | 1,160 | 175,000 | 2,109.09 |
| 1992-12-07 | 1,170 | 1,180 | 1,160 | 1,170 | 117,000 | 2,127.27 |
| 1992-12-04 | 1,200 | 1,200 | 1,170 | 1,180 | 87,000 | 2,145.45 |
| 1992-12-03 | 1,190 | 1,200 | 1,190 | 1,190 | 131,000 | 2,163.64 |
| 1992-12-02 | 1,190 | 1,200 | 1,190 | 1,190 | 38,000 | 2,163.64 |
| 1992-12-01 | 1,230 | 1,230 | 1,190 | 1,190 | 105,000 | 2,163.64 |
| 1992-11-30 | 1,220 | 1,230 | 1,220 | 1,230 | 107,000 | 2,236.36 |
| 1992-11-27 | 1,220 | 1,230 | 1,220 | 1,230 | 66,000 | 2,236.36 |
| 1992-11-26 | 1,230 | 1,230 | 1,220 | 1,220 | 197,000 | 2,218.18 |
| 1992-11-25 | 1,230 | 1,240 | 1,220 | 1,230 | 290,000 | 2,236.36 |
| 1992-11-24 | 1,220 | 1,240 | 1,220 | 1,230 | 56,000 | 2,236.36 |
| 1992-11-20 | 1,240 | 1,240 | 1,200 | 1,200 | 152,000 | 2,181.82 |
| 1992-11-19 | 1,260 | 1,260 | 1,230 | 1,250 | 348,000 | 2,272.73 |
| 1992-11-18 | 1,220 | 1,240 | 1,210 | 1,240 | 112,000 | 2,254.55 |
| 1992-11-17 | 1,220 | 1,220 | 1,210 | 1,220 | 33,000 | 2,218.18 |
| 1992-11-16 | 1,230 | 1,240 | 1,210 | 1,220 | 132,000 | 2,218.18 |
| 1992-11-13 | 1,230 | 1,230 | 1,230 | 1,230 | 84,000 | 2,236.36 |
| 1992-11-12 | 1,220 | 1,230 | 1,220 | 1,230 | 65,000 | 2,236.36 |
| 1992-11-11 | 1,220 | 1,230 | 1,220 | 1,220 | 107,000 | 2,218.18 |
| 1992-11-10 | 1,220 | 1,220 | 1,220 | 1,220 | 65,000 | 2,218.18 |
| 1992-11-09 | 1,220 | 1,230 | 1,210 | 1,220 | 71,000 | 2,218.18 |
| 1992-11-06 | 1,220 | 1,220 | 1,210 | 1,220 | 77,000 | 2,218.18 |
| 1992-11-05 | 1,220 | 1,220 | 1,210 | 1,220 | 77,000 | 2,218.18 |
| 1992-11-04 | 1,210 | 1,220 | 1,210 | 1,220 | 78,000 | 2,218.18 |
| 1992-11-02 | 1,200 | 1,210 | 1,200 | 1,210 | 40,000 | 2,200 |
| 1992-10-30 | 1,200 | 1,200 | 1,190 | 1,200 | 86,000 | 2,181.82 |
| 1992-10-29 | 1,190 | 1,190 | 1,180 | 1,180 | 56,000 | 2,145.45 |
| 1992-10-28 | 1,200 | 1,210 | 1,200 | 1,210 | 34,000 | 2,200 |
| 1992-10-27 | 1,220 | 1,220 | 1,210 | 1,220 | 28,000 | 2,218.18 |
| 1992-10-26 | 1,220 | 1,220 | 1,200 | 1,220 | 105,000 | 2,218.18 |
| 1992-10-23 | 1,200 | 1,200 | 1,180 | 1,200 | 122,000 | 2,181.82 |
| 1992-10-22 | 1,180 | 1,200 | 1,180 | 1,190 | 21,000 | 2,163.64 |
| 1992-10-21 | 1,210 | 1,210 | 1,190 | 1,200 | 30,000 | 2,181.82 |
| 1992-10-20 | 1,170 | 1,200 | 1,170 | 1,200 | 78,000 | 2,181.82 |
| 1992-10-19 | 1,160 | 1,180 | 1,140 | 1,180 | 113,000 | 2,145.45 |
| 1992-10-16 | 1,180 | 1,180 | 1,160 | 1,170 | 147,000 | 2,127.27 |
| 1992-10-15 | 1,190 | 1,190 | 1,180 | 1,180 | 132,000 | 2,145.45 |
| 1992-10-14 | 1,210 | 1,210 | 1,190 | 1,190 | 133,000 | 2,163.64 |
| 1992-10-13 | 1,220 | 1,230 | 1,210 | 1,210 | 172,000 | 2,200 |
| 1992-10-12 | 1,230 | 1,230 | 1,220 | 1,220 | 50,000 | 2,218.18 |
| 1992-10-09 | 1,210 | 1,240 | 1,210 | 1,230 | 142,000 | 2,236.36 |
| 1992-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 58,000 | 2,181.82 |
| 1992-10-07 | 1,210 | 1,230 | 1,210 | 1,230 | 37,000 | 2,236.36 |
| 1992-10-06 | 1,200 | 1,220 | 1,180 | 1,210 | 58,000 | 2,200 |
| 1992-10-05 | 1,180 | 1,200 | 1,180 | 1,200 | 52,000 | 2,181.82 |
| 1992-10-02 | 1,170 | 1,190 | 1,170 | 1,180 | 18,000 | 2,145.45 |
| 1992-10-01 | 1,180 | 1,190 | 1,180 | 1,190 | 45,000 | 2,163.64 |
| 1992-09-30 | 1,180 | 1,180 | 1,160 | 1,180 | 52,000 | 2,145.45 |
| 1992-09-29 | 1,190 | 1,190 | 1,180 | 1,180 | 27,000 | 2,145.45 |
| 1992-09-28 | 1,170 | 1,170 | 1,140 | 1,150 | 105,000 | 2,090.91 |
| 1992-09-25 | 1,170 | 1,180 | 1,170 | 1,170 | 93,000 | 2,127.27 |
| 1992-09-24 | 1,180 | 1,200 | 1,170 | 1,170 | 89,000 | 2,127.27 |
| 1992-09-22 | 1,180 | 1,180 | 1,150 | 1,160 | 90,000 | 2,109.09 |
| 1992-09-21 | 1,180 | 1,190 | 1,180 | 1,180 | 58,000 | 2,145.45 |
| 1992-09-18 | 1,190 | 1,200 | 1,180 | 1,190 | 85,000 | 2,163.64 |
| 1992-09-17 | 1,200 | 1,210 | 1,200 | 1,210 | 75,000 | 2,200 |
| 1992-09-16 | 1,240 | 1,240 | 1,180 | 1,240 | 26,000 | 2,254.55 |
| 1992-09-14 | 1,230 | 1,250 | 1,230 | 1,240 | 28,000 | 2,254.55 |
| 1992-09-11 | 1,240 | 1,260 | 1,230 | 1,240 | 167,000 | 2,254.55 |
| 1992-09-10 | 1,230 | 1,260 | 1,230 | 1,240 | 167,000 | 2,254.55 |
| 1992-09-09 | 1,240 | 1,250 | 1,220 | 1,240 | 140,000 | 2,254.55 |
| 1992-09-08 | 1,230 | 1,250 | 1,230 | 1,240 | 47,000 | 2,254.55 |
| 1992-09-07 | 1,240 | 1,240 | 1,190 | 1,230 | 24,000 | 2,236.36 |
| 1992-09-04 | 1,250 | 1,260 | 1,240 | 1,240 | 218,000 | 2,254.55 |
| 1992-09-03 | 1,220 | 1,240 | 1,210 | 1,240 | 69,000 | 2,254.55 |
| 1992-09-02 | 1,210 | 1,210 | 1,200 | 1,200 | 52,000 | 2,181.82 |
| 1992-09-01 | 1,230 | 1,250 | 1,220 | 1,250 | 84,000 | 2,272.73 |
| 1992-08-31 | 1,210 | 1,250 | 1,190 | 1,250 | 231,000 | 2,272.73 |
| 1992-08-28 | 1,190 | 1,240 | 1,170 | 1,200 | 98,000 | 2,181.82 |
| 1992-08-27 | 1,150 | 1,200 | 1,150 | 1,170 | 415,000 | 2,127.27 |
| 1992-08-26 | 1,150 | 1,170 | 1,150 | 1,150 | 29,000 | 2,090.91 |
| 1992-08-25 | 1,160 | 1,180 | 1,130 | 1,180 | 91,000 | 2,145.45 |
| 1992-08-24 | 1,160 | 1,190 | 1,150 | 1,150 | 98,000 | 2,090.91 |
| 1992-08-21 | 1,130 | 1,170 | 1,130 | 1,150 | 211,000 | 2,090.91 |
| 1992-08-20 | 1,050 | 1,140 | 1,050 | 1,140 | 216,000 | 2,072.73 |
| 1992-08-19 | 1,030 | 1,070 | 1,000 | 1,070 | 203,000 | 1,945.45 |
| 1992-08-18 | 1,050 | 1,050 | 1,000 | 1,020 | 148,000 | 1,854.55 |
| 1992-08-17 | 1,100 | 1,100 | 1,040 | 1,050 | 341,000 | 1,909.09 |
| 1992-08-14 | 1,090 | 1,110 | 1,080 | 1,080 | 254,000 | 1,963.64 |
| 1992-08-13 | 1,130 | 1,130 | 1,090 | 1,090 | 154,000 | 1,981.82 |
| 1992-08-12 | 1,160 | 1,160 | 1,110 | 1,110 | 183,000 | 2,018.18 |
| 1992-08-11 | 1,180 | 1,200 | 1,160 | 1,160 | 49,000 | 2,109.09 |
| 1992-08-10 | 1,210 | 1,210 | 1,170 | 1,190 | 59,000 | 2,163.64 |
| 1992-08-07 | 1,230 | 1,230 | 1,210 | 1,230 | 40,000 | 2,236.36 |
| 1992-08-06 | 1,240 | 1,250 | 1,220 | 1,230 | 40,000 | 2,236.36 |
| 1992-08-05 | 1,230 | 1,240 | 1,220 | 1,220 | 37,000 | 2,218.18 |
| 1992-08-04 | 1,240 | 1,240 | 1,200 | 1,240 | 69,000 | 2,254.55 |
| 1992-08-03 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 2,254.55 |
| 1992-07-31 | 1,210 | 1,270 | 1,210 | 1,270 | 64,000 | 2,309.09 |
| 1992-07-30 | 1,160 | 1,200 | 1,160 | 1,200 | 49,000 | 2,181.82 |
| 1992-07-29 | 1,200 | 1,200 | 1,130 | 1,140 | 61,000 | 2,072.73 |
| 1992-07-28 | 1,200 | 1,210 | 1,190 | 1,190 | 63,000 | 2,163.64 |
| 1992-07-27 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 2,181.82 |
| 1992-07-24 | 1,230 | 1,260 | 1,210 | 1,240 | 124,000 | 2,254.55 |
| 1992-07-23 | 1,220 | 1,230 | 1,210 | 1,230 | 126,000 | 2,236.36 |
| 1992-07-22 | 1,240 | 1,250 | 1,220 | 1,240 | 121,000 | 2,254.55 |
| 1992-07-21 | 1,210 | 1,280 | 1,210 | 1,260 | 215,000 | 2,290.91 |
| 1992-07-20 | 1,280 | 1,280 | 1,230 | 1,230 | 102,000 | 2,236.36 |
| 1992-07-17 | 1,300 | 1,300 | 1,290 | 1,300 | 242,000 | 2,363.64 |
| 1992-07-16 | 1,300 | 1,300 | 1,290 | 1,300 | 252,000 | 2,363.64 |
| 1992-07-15 | 1,300 | 1,320 | 1,290 | 1,300 | 261,000 | 2,363.64 |
| 1992-07-14 | 1,310 | 1,320 | 1,300 | 1,300 | 172,000 | 2,363.64 |
| 1992-07-13 | 1,310 | 1,320 | 1,310 | 1,320 | 77,000 | 2,400 |
| 1992-07-10 | 1,320 | 1,320 | 1,310 | 1,320 | 186,000 | 2,400 |
| 1992-07-09 | 1,320 | 1,330 | 1,310 | 1,330 | 35,000 | 2,418.18 |
| 1992-07-08 | 1,310 | 1,320 | 1,300 | 1,320 | 164,000 | 2,400 |
| 1992-07-07 | 1,340 | 1,340 | 1,310 | 1,310 | 236,000 | 2,381.82 |
| 1992-07-06 | 1,320 | 1,340 | 1,320 | 1,340 | 118,000 | 2,436.36 |
| 1992-07-03 | 1,320 | 1,340 | 1,320 | 1,340 | 120,000 | 2,436.36 |
| 1992-07-02 | 1,320 | 1,320 | 1,300 | 1,320 | 36,000 | 2,400 |
| 1992-07-01 | 1,300 | 1,320 | 1,300 | 1,320 | 100,000 | 2,400 |
| 1992-06-30 | 1,310 | 1,320 | 1,300 | 1,310 | 158,000 | 2,381.82 |
| 1992-06-29 | 1,320 | 1,320 | 1,310 | 1,310 | 71,000 | 2,381.82 |
| 1992-06-26 | 1,330 | 1,330 | 1,320 | 1,320 | 156,000 | 2,400 |
| 1992-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 30,000 | 2,400 |
| 1992-06-24 | 1,330 | 1,340 | 1,320 | 1,340 | 89,000 | 2,436.36 |
| 1992-06-23 | 1,320 | 1,330 | 1,310 | 1,330 | 167,000 | 2,418.18 |
| 1992-06-22 | 1,330 | 1,330 | 1,320 | 1,320 | 76,000 | 2,400 |
| 1992-06-19 | 1,350 | 1,350 | 1,320 | 1,340 | 208,000 | 2,436.36 |
| 1992-06-18 | 1,330 | 1,350 | 1,330 | 1,340 | 133,000 | 2,436.36 |
| 1992-06-17 | 1,340 | 1,350 | 1,330 | 1,350 | 211,000 | 2,454.55 |
| 1992-06-16 | 1,350 | 1,360 | 1,330 | 1,350 | 428,000 | 2,454.55 |
| 1992-06-15 | 1,340 | 1,350 | 1,340 | 1,340 | 152,000 | 2,436.36 |
| 1992-06-12 | 1,340 | 1,360 | 1,330 | 1,340 | 497,000 | 2,436.36 |
| 1992-06-11 | 1,310 | 1,330 | 1,310 | 1,330 | 114,000 | 2,418.18 |
| 1992-06-10 | 1,340 | 1,350 | 1,320 | 1,330 | 120,000 | 2,418.18 |
| 1992-06-09 | 1,330 | 1,350 | 1,320 | 1,350 | 247,000 | 2,454.55 |
| 1992-06-08 | 1,330 | 1,340 | 1,320 | 1,340 | 246,000 | 2,436.36 |
| 1992-06-05 | 1,330 | 1,330 | 1,320 | 1,330 | 181,000 | 2,418.18 |
| 1992-06-04 | 1,320 | 1,320 | 1,310 | 1,320 | 180,000 | 2,400 |
| 1992-06-03 | 1,320 | 1,320 | 1,300 | 1,310 | 73,000 | 2,381.82 |
| 1992-06-02 | 1,310 | 1,320 | 1,310 | 1,310 | 54,000 | 2,381.82 |
| 1992-06-01 | 1,330 | 1,330 | 1,320 | 1,320 | 58,000 | 2,400 |
| 1992-05-29 | 1,330 | 1,340 | 1,320 | 1,340 | 341,000 | 2,436.36 |
| 1992-05-28 | 1,320 | 1,330 | 1,310 | 1,330 | 165,000 | 2,418.18 |
| 1992-05-27 | 1,310 | 1,320 | 1,300 | 1,320 | 134,000 | 2,400 |
| 1992-05-26 | 1,300 | 1,320 | 1,300 | 1,320 | 88,000 | 2,400 |
| 1992-05-25 | 1,310 | 1,320 | 1,300 | 1,310 | 30,000 | 2,381.82 |
| 1992-05-22 | 1,320 | 1,330 | 1,310 | 1,310 | 167,000 | 2,381.82 |
| 1992-05-21 | 1,310 | 1,360 | 1,310 | 1,350 | 687,000 | 2,454.55 |
| 1992-05-20 | 1,330 | 1,340 | 1,300 | 1,300 | 142,000 | 2,363.64 |
| 1992-05-19 | 1,340 | 1,340 | 1,320 | 1,340 | 185,000 | 2,436.36 |
| 1992-05-18 | 1,320 | 1,320 | 1,290 | 1,310 | 67,000 | 2,381.82 |
| 1992-05-15 | 1,310 | 1,320 | 1,290 | 1,290 | 288,000 | 2,345.45 |
| 1992-05-14 | 1,300 | 1,350 | 1,300 | 1,350 | 538,000 | 2,454.55 |
| 1992-05-13 | 1,310 | 1,310 | 1,300 | 1,310 | 86,000 | 2,381.82 |
| 1992-05-12 | 1,310 | 1,320 | 1,300 | 1,320 | 160,000 | 2,400 |
| 1992-05-11 | 1,310 | 1,320 | 1,300 | 1,320 | 154,000 | 2,400 |
| 1992-05-08 | 1,290 | 1,310 | 1,280 | 1,300 | 199,000 | 2,363.64 |
| 1992-05-07 | 1,260 | 1,320 | 1,250 | 1,300 | 353,000 | 2,363.64 |
| 1992-05-06 | 1,270 | 1,270 | 1,240 | 1,250 | 188,000 | 2,272.73 |
| 1992-05-01 | 1,260 | 1,280 | 1,250 | 1,260 | 105,000 | 2,290.91 |
| 1992-04-30 | 1,280 | 1,280 | 1,250 | 1,250 | 430,000 | 2,272.73 |
| 1992-04-28 | 1,270 | 1,290 | 1,270 | 1,270 | 46,000 | 2,309.09 |
| 1992-04-27 | 1,290 | 1,290 | 1,270 | 1,270 | 72,000 | 2,309.09 |
| 1992-04-24 | 1,290 | 1,290 | 1,270 | 1,280 | 115,000 | 2,327.27 |
| 1992-04-23 | 1,250 | 1,290 | 1,250 | 1,290 | 147,000 | 2,345.45 |
| 1992-04-22 | 1,260 | 1,270 | 1,240 | 1,240 | 127,000 | 2,254.55 |
| 1992-04-21 | 1,270 | 1,290 | 1,260 | 1,280 | 119,000 | 2,327.27 |
| 1992-04-20 | 1,300 | 1,300 | 1,270 | 1,290 | 130,000 | 2,345.45 |
| 1992-04-17 | 1,310 | 1,330 | 1,300 | 1,320 | 166,000 | 2,400 |
| 1992-04-16 | 1,330 | 1,330 | 1,290 | 1,330 | 182,000 | 2,418.18 |
| 1992-04-15 | 1,290 | 1,310 | 1,280 | 1,310 | 227,000 | 2,381.82 |
| 1992-04-14 | 1,240 | 1,280 | 1,230 | 1,280 | 90,000 | 2,327.27 |
| 1992-04-13 | 1,270 | 1,270 | 1,230 | 1,230 | 120,000 | 2,236.36 |
| 1992-04-10 | 1,260 | 1,290 | 1,240 | 1,250 | 338,000 | 2,272.73 |
| 1992-04-09 | 1,280 | 1,290 | 1,250 | 1,260 | 305,000 | 2,290.91 |
| 1992-04-08 | 1,290 | 1,300 | 1,270 | 1,300 | 130,000 | 2,363.64 |
| 1992-04-07 | 1,300 | 1,310 | 1,290 | 1,290 | 85,000 | 2,345.45 |
| 1992-04-06 | 1,300 | 1,320 | 1,300 | 1,300 | 66,000 | 2,363.64 |
| 1992-04-03 | 1,310 | 1,310 | 1,290 | 1,300 | 60,000 | 2,363.64 |
| 1992-04-02 | 1,290 | 1,310 | 1,280 | 1,290 | 143,000 | 2,345.45 |
| 1992-04-01 | 1,330 | 1,340 | 1,290 | 1,310 | 172,000 | 2,381.82 |
| 1992-03-31 | 1,340 | 1,350 | 1,320 | 1,340 | 269,000 | 2,436.36 |
| 1992-03-30 | 1,320 | 1,360 | 1,320 | 1,340 | 103,000 | 2,436.36 |
| 1992-03-27 | 1,320 | 1,320 | 1,300 | 1,310 | 194,000 | 2,381.82 |
| 1992-03-26 | 1,310 | 1,340 | 1,270 | 1,340 | 156,000 | 2,436.36 |
| 1992-03-25 | 1,410 | 1,430 | 1,380 | 1,390 | 239,000 | 2,297.52 |
| 1992-03-24 | 1,380 | 1,410 | 1,380 | 1,400 | 116,000 | 2,314.05 |
| 1992-03-23 | 1,400 | 1,420 | 1,370 | 1,380 | 107,000 | 2,280.99 |
| 1992-03-19 | 1,370 | 1,420 | 1,360 | 1,410 | 187,000 | 2,330.58 |
| 1992-03-18 | 1,370 | 1,390 | 1,340 | 1,350 | 1,234,000 | 2,231.41 |
| 1992-03-17 | 1,400 | 1,400 | 1,370 | 1,370 | 45,000 | 2,264.46 |
| 1992-03-16 | 1,380 | 1,400 | 1,370 | 1,380 | 93,000 | 2,280.99 |
| 1992-03-13 | 1,390 | 1,390 | 1,380 | 1,380 | 107,000 | 2,280.99 |
| 1992-03-12 | 1,370 | 1,400 | 1,350 | 1,400 | 135,000 | 2,314.05 |
| 1992-03-11 | 1,400 | 1,400 | 1,380 | 1,380 | 56,000 | 2,280.99 |
| 1992-03-10 | 1,400 | 1,410 | 1,400 | 1,400 | 65,000 | 2,314.05 |
| 1992-03-09 | 1,420 | 1,440 | 1,390 | 1,390 | 117,000 | 2,297.52 |
| 1992-03-06 | 1,430 | 1,450 | 1,420 | 1,420 | 163,000 | 2,347.11 |
| 1992-03-05 | 1,450 | 1,450 | 1,420 | 1,430 | 86,000 | 2,363.64 |
| 1992-03-04 | 1,460 | 1,470 | 1,450 | 1,470 | 261,000 | 2,429.75 |
| 1992-03-03 | 1,470 | 1,480 | 1,460 | 1,470 | 785,000 | 2,429.75 |
| 1992-03-02 | 1,450 | 1,490 | 1,450 | 1,460 | 389,000 | 2,413.22 |
| 1992-02-28 | 1,410 | 1,460 | 1,410 | 1,450 | 297,000 | 2,396.69 |
| 1992-02-27 | 1,420 | 1,440 | 1,410 | 1,420 | 96,000 | 2,347.11 |
| 1992-02-26 | 1,390 | 1,410 | 1,390 | 1,400 | 109,000 | 2,314.05 |
| 1992-02-25 | 1,370 | 1,380 | 1,370 | 1,370 | 78,000 | 2,264.46 |
| 1992-02-24 | 1,390 | 1,400 | 1,370 | 1,370 | 67,000 | 2,264.46 |
| 1992-02-21 | 1,390 | 1,400 | 1,380 | 1,400 | 48,000 | 2,314.05 |
| 1992-02-20 | 1,380 | 1,400 | 1,380 | 1,380 | 105,000 | 2,280.99 |
| 1992-02-19 | 1,390 | 1,390 | 1,370 | 1,370 | 100,000 | 2,264.46 |
| 1992-02-18 | 1,380 | 1,390 | 1,370 | 1,390 | 60,000 | 2,297.52 |
| 1992-02-17 | 1,360 | 1,400 | 1,360 | 1,400 | 213,000 | 2,314.05 |
| 1992-02-14 | 1,400 | 1,410 | 1,390 | 1,400 | 310,000 | 2,314.05 |
| 1992-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 110,000 | 2,314.05 |
| 1992-02-12 | 1,400 | 1,420 | 1,390 | 1,400 | 149,000 | 2,314.05 |
| 1992-02-10 | 1,410 | 1,410 | 1,400 | 1,400 | 57,000 | 2,314.05 |
| 1992-02-07 | 1,400 | 1,420 | 1,400 | 1,420 | 290,000 | 2,347.11 |
| 1992-02-06 | 1,400 | 1,410 | 1,400 | 1,400 | 112,000 | 2,314.05 |
| 1992-02-05 | 1,370 | 1,390 | 1,360 | 1,380 | 129,000 | 2,280.99 |
| 1992-02-04 | 1,350 | 1,380 | 1,350 | 1,380 | 113,000 | 2,280.99 |
| 1992-02-03 | 1,370 | 1,370 | 1,350 | 1,350 | 57,000 | 2,231.41 |
| 1992-01-31 | 1,350 | 1,380 | 1,340 | 1,370 | 339,000 | 2,264.46 |
| 1992-01-30 | 1,340 | 1,350 | 1,330 | 1,350 | 66,000 | 2,231.41 |
| 1992-01-29 | 1,320 | 1,360 | 1,310 | 1,340 | 132,000 | 2,214.88 |
| 1992-01-28 | 1,330 | 1,330 | 1,320 | 1,320 | 237,000 | 2,181.82 |
| 1992-01-27 | 1,340 | 1,340 | 1,320 | 1,320 | 242,000 | 2,181.82 |
| 1992-01-24 | 1,370 | 1,370 | 1,320 | 1,320 | 307,000 | 2,181.82 |
| 1992-01-23 | 1,400 | 1,400 | 1,380 | 1,380 | 115,000 | 2,280.99 |
| 1992-01-22 | 1,380 | 1,400 | 1,380 | 1,400 | 81,000 | 2,314.05 |
| 1992-01-21 | 1,370 | 1,390 | 1,370 | 1,380 | 89,000 | 2,280.99 |
| 1992-01-20 | 1,370 | 1,380 | 1,360 | 1,370 | 154,000 | 2,264.46 |
| 1992-01-17 | 1,390 | 1,400 | 1,370 | 1,370 | 135,000 | 2,264.46 |
| 1992-01-16 | 1,460 | 1,460 | 1,410 | 1,420 | 321,000 | 2,347.11 |
| 1992-01-14 | 1,420 | 1,440 | 1,410 | 1,440 | 116,000 | 2,380.17 |
| 1992-01-13 | 1,460 | 1,460 | 1,430 | 1,430 | 48,000 | 2,363.64 |
| 1992-01-10 | 1,480 | 1,480 | 1,440 | 1,450 | 192,000 | 2,396.69 |
| 1992-01-09 | 1,470 | 1,470 | 1,430 | 1,470 | 306,000 | 2,429.75 |
| 1992-01-08 | 1,490 | 1,520 | 1,440 | 1,450 | 775,000 | 2,396.69 |
| 1992-01-07 | 1,450 | 1,500 | 1,450 | 1,490 | 495,000 | 2,462.81 |
| 1992-01-06 | 1,460 | 1,470 | 1,450 | 1,460 | 98,000 | 2,413.22 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
