2802 味の素(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 | 1,260 | 1,270 | 1,250 | 1,270 | 196,000 | 1,270 |
| 1992-12-29 | 1,270 | 1,280 | 1,260 | 1,260 | 285,000 | 1,260 |
| 1992-12-28 | 1,310 | 1,310 | 1,270 | 1,270 | 269,000 | 1,270 |
| 1992-12-25 | 1,310 | 1,310 | 1,290 | 1,310 | 305,000 | 1,310 |
| 1992-12-24 | 1,310 | 1,310 | 1,300 | 1,310 | 273,000 | 1,310 |
| 1992-12-22 | 1,280 | 1,310 | 1,280 | 1,310 | 375,000 | 1,310 |
| 1992-12-21 | 1,300 | 1,310 | 1,290 | 1,300 | 523,000 | 1,300 |
| 1992-12-18 | 1,290 | 1,300 | 1,280 | 1,290 | 529,000 | 1,290 |
| 1992-12-17 | 1,250 | 1,280 | 1,250 | 1,270 | 327,000 | 1,270 |
| 1992-12-16 | 1,270 | 1,280 | 1,260 | 1,260 | 540,000 | 1,260 |
| 1992-12-15 | 1,270 | 1,290 | 1,270 | 1,270 | 518,000 | 1,270 |
| 1992-12-14 | 1,270 | 1,290 | 1,260 | 1,270 | 299,000 | 1,270 |
| 1992-12-11 | 1,280 | 1,290 | 1,270 | 1,270 | 1,393,000 | 1,270 |
| 1992-12-10 | 1,290 | 1,310 | 1,280 | 1,290 | 566,000 | 1,290 |
| 1992-12-09 | 1,270 | 1,290 | 1,270 | 1,270 | 480,000 | 1,270 |
| 1992-12-08 | 1,270 | 1,280 | 1,260 | 1,270 | 428,000 | 1,270 |
| 1992-12-07 | 1,270 | 1,280 | 1,260 | 1,260 | 207,000 | 1,260 |
| 1992-12-04 | 1,280 | 1,290 | 1,260 | 1,270 | 772,000 | 1,270 |
| 1992-12-03 | 1,290 | 1,310 | 1,270 | 1,280 | 450,000 | 1,280 |
| 1992-12-02 | 1,310 | 1,320 | 1,290 | 1,300 | 428,000 | 1,300 |
| 1992-12-01 | 1,350 | 1,350 | 1,310 | 1,310 | 263,000 | 1,310 |
| 1992-11-30 | 1,350 | 1,350 | 1,330 | 1,350 | 244,000 | 1,350 |
| 1992-11-27 | 1,340 | 1,350 | 1,330 | 1,350 | 752,000 | 1,350 |
| 1992-11-26 | 1,330 | 1,360 | 1,320 | 1,340 | 981,000 | 1,340 |
| 1992-11-25 | 1,310 | 1,320 | 1,290 | 1,320 | 437,000 | 1,320 |
| 1992-11-24 | 1,310 | 1,310 | 1,290 | 1,300 | 342,000 | 1,300 |
| 1992-11-20 | 1,270 | 1,320 | 1,270 | 1,300 | 496,000 | 1,300 |
| 1992-11-19 | 1,300 | 1,310 | 1,280 | 1,300 | 467,000 | 1,300 |
| 1992-11-18 | 1,230 | 1,280 | 1,230 | 1,270 | 459,000 | 1,270 |
| 1992-11-17 | 1,200 | 1,240 | 1,190 | 1,220 | 309,000 | 1,220 |
| 1992-11-16 | 1,210 | 1,230 | 1,200 | 1,230 | 112,000 | 1,230 |
| 1992-11-13 | 1,210 | 1,230 | 1,190 | 1,210 | 971,000 | 1,210 |
| 1992-11-12 | 1,230 | 1,240 | 1,200 | 1,210 | 656,000 | 1,210 |
| 1992-11-11 | 1,280 | 1,280 | 1,220 | 1,230 | 606,000 | 1,230 |
| 1992-11-10 | 1,280 | 1,290 | 1,270 | 1,270 | 267,000 | 1,270 |
| 1992-11-09 | 1,280 | 1,280 | 1,260 | 1,280 | 294,000 | 1,280 |
| 1992-11-06 | 1,290 | 1,300 | 1,280 | 1,290 | 307,000 | 1,290 |
| 1992-11-05 | 1,300 | 1,310 | 1,290 | 1,310 | 313,000 | 1,310 |
| 1992-11-04 | 1,280 | 1,300 | 1,280 | 1,300 | 361,000 | 1,300 |
| 1992-11-02 | 1,260 | 1,300 | 1,260 | 1,300 | 205,000 | 1,300 |
| 1992-10-30 | 1,270 | 1,270 | 1,250 | 1,270 | 250,000 | 1,270 |
| 1992-10-29 | 1,280 | 1,280 | 1,270 | 1,270 | 173,000 | 1,270 |
| 1992-10-28 | 1,300 | 1,310 | 1,280 | 1,280 | 567,000 | 1,280 |
| 1992-10-27 | 1,270 | 1,290 | 1,260 | 1,290 | 361,000 | 1,290 |
| 1992-10-26 | 1,270 | 1,270 | 1,250 | 1,250 | 406,000 | 1,250 |
| 1992-10-23 | 1,270 | 1,270 | 1,260 | 1,270 | 232,000 | 1,270 |
| 1992-10-22 | 1,290 | 1,290 | 1,270 | 1,270 | 508,000 | 1,270 |
| 1992-10-21 | 1,290 | 1,290 | 1,270 | 1,290 | 273,000 | 1,290 |
| 1992-10-20 | 1,290 | 1,290 | 1,270 | 1,290 | 435,000 | 1,290 |
| 1992-10-19 | 1,290 | 1,310 | 1,270 | 1,270 | 359,000 | 1,270 |
| 1992-10-16 | 1,320 | 1,320 | 1,300 | 1,300 | 372,000 | 1,300 |
| 1992-10-15 | 1,300 | 1,320 | 1,290 | 1,320 | 218,000 | 1,320 |
| 1992-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 303,000 | 1,300 |
| 1992-10-13 | 1,300 | 1,320 | 1,290 | 1,300 | 485,000 | 1,300 |
| 1992-10-12 | 1,280 | 1,300 | 1,270 | 1,290 | 271,000 | 1,290 |
| 1992-10-09 | 1,280 | 1,290 | 1,270 | 1,270 | 2,132,000 | 1,270 |
| 1992-10-08 | 1,290 | 1,300 | 1,280 | 1,300 | 381,000 | 1,300 |
| 1992-10-07 | 1,290 | 1,320 | 1,290 | 1,300 | 728,000 | 1,300 |
| 1992-10-06 | 1,300 | 1,310 | 1,280 | 1,300 | 511,000 | 1,300 |
| 1992-10-05 | 1,280 | 1,300 | 1,280 | 1,300 | 374,000 | 1,300 |
| 1992-10-02 | 1,320 | 1,330 | 1,300 | 1,300 | 272,000 | 1,300 |
| 1992-10-01 | 1,330 | 1,330 | 1,280 | 1,320 | 666,000 | 1,320 |
| 1992-09-30 | 1,330 | 1,330 | 1,310 | 1,310 | 302,000 | 1,310 |
| 1992-09-29 | 1,370 | 1,370 | 1,310 | 1,310 | 475,000 | 1,310 |
| 1992-09-28 | 1,350 | 1,370 | 1,330 | 1,350 | 564,000 | 1,350 |
| 1992-09-25 | 1,380 | 1,390 | 1,370 | 1,370 | 319,000 | 1,370 |
| 1992-09-24 | 1,380 | 1,390 | 1,360 | 1,390 | 484,000 | 1,390 |
| 1992-09-22 | 1,340 | 1,370 | 1,340 | 1,360 | 530,000 | 1,360 |
| 1992-09-21 | 1,350 | 1,370 | 1,320 | 1,320 | 428,000 | 1,320 |
| 1992-09-18 | 1,320 | 1,330 | 1,290 | 1,320 | 466,000 | 1,320 |
| 1992-09-17 | 1,310 | 1,350 | 1,310 | 1,330 | 624,000 | 1,330 |
| 1992-09-16 | 1,360 | 1,360 | 1,310 | 1,310 | 642,000 | 1,310 |
| 1992-09-14 | 1,370 | 1,370 | 1,330 | 1,360 | 293,000 | 1,360 |
| 1992-09-11 | 1,380 | 1,400 | 1,300 | 1,330 | 2,562,000 | 1,330 |
| 1992-09-10 | 1,430 | 1,440 | 1,390 | 1,390 | 1,372,000 | 1,390 |
| 1992-09-09 | 1,370 | 1,430 | 1,370 | 1,420 | 1,710,000 | 1,420 |
| 1992-09-08 | 1,370 | 1,400 | 1,360 | 1,360 | 1,405,000 | 1,360 |
| 1992-09-07 | 1,360 | 1,420 | 1,360 | 1,360 | 1,880,000 | 1,360 |
| 1992-09-04 | 1,430 | 1,430 | 1,380 | 1,380 | 1,195,000 | 1,380 |
| 1992-09-03 | 1,430 | 1,430 | 1,380 | 1,410 | 1,442,000 | 1,410 |
| 1992-09-02 | 1,370 | 1,460 | 1,370 | 1,430 | 5,327,000 | 1,430 |
| 1992-09-01 | 1,410 | 1,450 | 1,360 | 1,400 | 4,264,000 | 1,400 |
| 1992-08-31 | 1,350 | 1,400 | 1,340 | 1,390 | 2,160,000 | 1,390 |
| 1992-08-28 | 1,300 | 1,430 | 1,290 | 1,380 | 3,331,000 | 1,380 |
| 1992-08-27 | 1,290 | 1,340 | 1,280 | 1,320 | 2,529,000 | 1,320 |
| 1992-08-26 | 1,170 | 1,260 | 1,170 | 1,250 | 1,465,000 | 1,250 |
| 1992-08-25 | 1,200 | 1,210 | 1,160 | 1,180 | 551,000 | 1,180 |
| 1992-08-24 | 1,200 | 1,250 | 1,170 | 1,220 | 1,144,000 | 1,220 |
| 1992-08-21 | 1,200 | 1,230 | 1,180 | 1,230 | 1,203,000 | 1,230 |
| 1992-08-20 | 1,060 | 1,140 | 1,060 | 1,140 | 1,129,000 | 1,140 |
| 1992-08-19 | 1,040 | 1,070 | 1,020 | 1,050 | 764,000 | 1,050 |
| 1992-08-18 | 1,070 | 1,070 | 1,030 | 1,030 | 507,000 | 1,030 |
| 1992-08-17 | 1,080 | 1,100 | 1,070 | 1,070 | 267,000 | 1,070 |
| 1992-08-14 | 1,050 | 1,090 | 1,050 | 1,070 | 719,000 | 1,070 |
| 1992-08-13 | 1,050 | 1,080 | 1,030 | 1,070 | 631,000 | 1,070 |
| 1992-08-12 | 1,080 | 1,100 | 1,030 | 1,040 | 698,000 | 1,040 |
| 1992-08-11 | 1,100 | 1,120 | 1,080 | 1,080 | 330,000 | 1,080 |
| 1992-08-10 | 1,100 | 1,110 | 1,070 | 1,090 | 328,000 | 1,090 |
| 1992-08-07 | 1,130 | 1,130 | 1,100 | 1,120 | 196,000 | 1,120 |
| 1992-08-06 | 1,160 | 1,180 | 1,130 | 1,130 | 245,000 | 1,130 |
| 1992-08-05 | 1,120 | 1,170 | 1,110 | 1,150 | 307,000 | 1,150 |
| 1992-08-04 | 1,100 | 1,130 | 1,090 | 1,110 | 438,000 | 1,110 |
| 1992-08-03 | 1,130 | 1,140 | 1,110 | 1,110 | 394,000 | 1,110 |
| 1992-07-31 | 1,140 | 1,150 | 1,130 | 1,130 | 805,000 | 1,130 |
| 1992-07-30 | 1,110 | 1,140 | 1,110 | 1,130 | 416,000 | 1,130 |
| 1992-07-29 | 1,150 | 1,160 | 1,090 | 1,090 | 790,000 | 1,090 |
| 1992-07-28 | 1,130 | 1,140 | 1,110 | 1,120 | 570,000 | 1,120 |
| 1992-07-27 | 1,170 | 1,190 | 1,120 | 1,120 | 749,000 | 1,120 |
| 1992-07-24 | 1,160 | 1,160 | 1,140 | 1,140 | 520,000 | 1,140 |
| 1992-07-23 | 1,130 | 1,180 | 1,120 | 1,180 | 1,207,000 | 1,180 |
| 1992-07-22 | 1,210 | 1,210 | 1,150 | 1,170 | 1,104,000 | 1,170 |
| 1992-07-21 | 1,190 | 1,220 | 1,170 | 1,200 | 773,000 | 1,200 |
| 1992-07-20 | 1,230 | 1,250 | 1,180 | 1,190 | 470,000 | 1,190 |
| 1992-07-17 | 1,280 | 1,280 | 1,260 | 1,270 | 910,000 | 1,270 |
| 1992-07-16 | 1,280 | 1,320 | 1,260 | 1,300 | 2,040,000 | 1,300 |
| 1992-07-15 | 1,260 | 1,290 | 1,220 | 1,280 | 1,005,000 | 1,280 |
| 1992-07-14 | 1,270 | 1,270 | 1,240 | 1,240 | 606,000 | 1,240 |
| 1992-07-13 | 1,260 | 1,270 | 1,240 | 1,270 | 486,000 | 1,270 |
| 1992-07-10 | 1,270 | 1,270 | 1,240 | 1,240 | 806,000 | 1,240 |
| 1992-07-09 | 1,240 | 1,260 | 1,230 | 1,250 | 788,000 | 1,250 |
| 1992-07-08 | 1,160 | 1,260 | 1,160 | 1,260 | 886,000 | 1,260 |
| 1992-07-07 | 1,200 | 1,200 | 1,180 | 1,190 | 137,000 | 1,190 |
| 1992-07-06 | 1,190 | 1,200 | 1,170 | 1,200 | 68,000 | 1,200 |
| 1992-07-03 | 1,180 | 1,210 | 1,170 | 1,200 | 485,000 | 1,200 |
| 1992-07-02 | 1,170 | 1,200 | 1,170 | 1,200 | 364,000 | 1,200 |
| 1992-07-01 | 1,170 | 1,180 | 1,150 | 1,180 | 361,000 | 1,180 |
| 1992-06-30 | 1,120 | 1,180 | 1,110 | 1,150 | 670,000 | 1,150 |
| 1992-06-29 | 1,120 | 1,120 | 1,100 | 1,110 | 301,000 | 1,110 |
| 1992-06-26 | 1,160 | 1,160 | 1,110 | 1,110 | 864,000 | 1,110 |
| 1992-06-25 | 1,160 | 1,160 | 1,110 | 1,150 | 756,000 | 1,150 |
| 1992-06-24 | 1,190 | 1,200 | 1,150 | 1,160 | 401,000 | 1,160 |
| 1992-06-23 | 1,170 | 1,190 | 1,160 | 1,180 | 410,000 | 1,180 |
| 1992-06-22 | 1,220 | 1,220 | 1,160 | 1,170 | 638,000 | 1,170 |
| 1992-06-19 | 1,210 | 1,220 | 1,190 | 1,200 | 446,000 | 1,200 |
| 1992-06-18 | 1,190 | 1,230 | 1,180 | 1,190 | 815,000 | 1,190 |
| 1992-06-17 | 1,220 | 1,230 | 1,200 | 1,200 | 571,000 | 1,200 |
| 1992-06-16 | 1,230 | 1,250 | 1,210 | 1,240 | 509,000 | 1,240 |
| 1992-06-15 | 1,240 | 1,240 | 1,210 | 1,220 | 478,000 | 1,220 |
| 1992-06-12 | 1,250 | 1,270 | 1,240 | 1,260 | 2,677,000 | 1,260 |
| 1992-06-11 | 1,280 | 1,300 | 1,270 | 1,270 | 226,000 | 1,270 |
| 1992-06-10 | 1,290 | 1,310 | 1,270 | 1,290 | 533,000 | 1,290 |
| 1992-06-09 | 1,270 | 1,300 | 1,270 | 1,280 | 455,000 | 1,280 |
| 1992-06-08 | 1,290 | 1,290 | 1,250 | 1,270 | 471,000 | 1,270 |
| 1992-06-05 | 1,320 | 1,330 | 1,290 | 1,290 | 454,000 | 1,290 |
| 1992-06-04 | 1,360 | 1,380 | 1,320 | 1,340 | 2,271,000 | 1,340 |
| 1992-06-03 | 1,300 | 1,310 | 1,290 | 1,310 | 446,000 | 1,310 |
| 1992-06-02 | 1,290 | 1,310 | 1,280 | 1,290 | 543,000 | 1,290 |
| 1992-06-01 | 1,300 | 1,320 | 1,270 | 1,270 | 220,000 | 1,270 |
| 1992-05-29 | 1,280 | 1,300 | 1,270 | 1,300 | 400,000 | 1,300 |
| 1992-05-28 | 1,280 | 1,280 | 1,260 | 1,280 | 298,000 | 1,280 |
| 1992-05-27 | 1,290 | 1,300 | 1,250 | 1,280 | 506,000 | 1,280 |
| 1992-05-26 | 1,310 | 1,320 | 1,300 | 1,300 | 418,000 | 1,300 |
| 1992-05-25 | 1,290 | 1,310 | 1,290 | 1,310 | 263,000 | 1,310 |
| 1992-05-22 | 1,310 | 1,310 | 1,290 | 1,290 | 345,000 | 1,290 |
| 1992-05-21 | 1,310 | 1,330 | 1,300 | 1,330 | 334,000 | 1,330 |
| 1992-05-20 | 1,310 | 1,320 | 1,290 | 1,320 | 334,000 | 1,320 |
| 1992-05-19 | 1,280 | 1,310 | 1,280 | 1,310 | 572,000 | 1,310 |
| 1992-05-18 | 1,310 | 1,310 | 1,270 | 1,280 | 691,000 | 1,280 |
| 1992-05-15 | 1,330 | 1,340 | 1,260 | 1,270 | 588,000 | 1,270 |
| 1992-05-14 | 1,340 | 1,370 | 1,330 | 1,350 | 808,000 | 1,350 |
| 1992-05-13 | 1,300 | 1,320 | 1,290 | 1,320 | 468,000 | 1,320 |
| 1992-05-12 | 1,330 | 1,350 | 1,290 | 1,290 | 854,000 | 1,290 |
| 1992-05-11 | 1,330 | 1,360 | 1,320 | 1,350 | 567,000 | 1,350 |
| 1992-05-08 | 1,320 | 1,330 | 1,300 | 1,330 | 384,000 | 1,330 |
| 1992-05-07 | 1,290 | 1,320 | 1,290 | 1,320 | 799,000 | 1,320 |
| 1992-05-06 | 1,300 | 1,330 | 1,300 | 1,310 | 695,000 | 1,310 |
| 1992-05-01 | 1,280 | 1,320 | 1,280 | 1,290 | 820,000 | 1,290 |
| 1992-04-30 | 1,280 | 1,300 | 1,260 | 1,280 | 448,000 | 1,280 |
| 1992-04-28 | 1,240 | 1,290 | 1,230 | 1,270 | 900,000 | 1,270 |
| 1992-04-27 | 1,220 | 1,230 | 1,210 | 1,210 | 247,000 | 1,210 |
| 1992-04-24 | 1,210 | 1,220 | 1,200 | 1,220 | 637,000 | 1,220 |
| 1992-04-23 | 1,200 | 1,210 | 1,180 | 1,200 | 794,000 | 1,200 |
| 1992-04-22 | 1,220 | 1,230 | 1,180 | 1,200 | 767,000 | 1,200 |
| 1992-04-21 | 1,220 | 1,250 | 1,210 | 1,220 | 540,000 | 1,220 |
| 1992-04-20 | 1,220 | 1,240 | 1,210 | 1,240 | 626,000 | 1,240 |
| 1992-04-17 | 1,230 | 1,260 | 1,210 | 1,220 | 1,054,000 | 1,220 |
| 1992-04-16 | 1,260 | 1,260 | 1,230 | 1,230 | 741,000 | 1,230 |
| 1992-04-15 | 1,280 | 1,280 | 1,240 | 1,250 | 924,000 | 1,250 |
| 1992-04-14 | 1,220 | 1,260 | 1,210 | 1,240 | 872,000 | 1,240 |
| 1992-04-13 | 1,290 | 1,290 | 1,210 | 1,210 | 541,000 | 1,210 |
| 1992-04-10 | 1,200 | 1,290 | 1,190 | 1,260 | 798,000 | 1,260 |
| 1992-04-09 | 1,210 | 1,250 | 1,140 | 1,140 | 1,017,000 | 1,140 |
| 1992-04-08 | 1,210 | 1,230 | 1,190 | 1,200 | 673,000 | 1,200 |
| 1992-04-07 | 1,250 | 1,260 | 1,230 | 1,230 | 381,000 | 1,230 |
| 1992-04-06 | 1,260 | 1,280 | 1,250 | 1,270 | 243,000 | 1,270 |
| 1992-04-03 | 1,230 | 1,240 | 1,200 | 1,240 | 619,000 | 1,240 |
| 1992-04-02 | 1,260 | 1,270 | 1,200 | 1,210 | 844,000 | 1,210 |
| 1992-04-01 | 1,340 | 1,340 | 1,240 | 1,260 | 755,000 | 1,260 |
| 1992-03-31 | 1,350 | 1,370 | 1,330 | 1,340 | 312,000 | 1,340 |
| 1992-03-30 | 1,340 | 1,360 | 1,320 | 1,340 | 422,000 | 1,340 |
| 1992-03-27 | 1,370 | 1,390 | 1,350 | 1,360 | 403,000 | 1,360 |
| 1992-03-26 | 1,420 | 1,420 | 1,370 | 1,370 | 412,000 | 1,370 |
| 1992-03-25 | 1,410 | 1,420 | 1,380 | 1,410 | 668,000 | 1,410 |
| 1992-03-24 | 1,410 | 1,430 | 1,400 | 1,400 | 341,000 | 1,400 |
| 1992-03-23 | 1,410 | 1,430 | 1,400 | 1,420 | 955,000 | 1,420 |
| 1992-03-19 | 1,370 | 1,420 | 1,360 | 1,400 | 1,100,000 | 1,400 |
| 1992-03-18 | 1,390 | 1,390 | 1,350 | 1,350 | 449,000 | 1,350 |
| 1992-03-17 | 1,380 | 1,410 | 1,380 | 1,410 | 1,958,000 | 1,410 |
| 1992-03-16 | 1,440 | 1,440 | 1,370 | 1,380 | 688,000 | 1,380 |
| 1992-03-13 | 1,400 | 1,450 | 1,380 | 1,420 | 2,407,000 | 1,420 |
| 1992-03-12 | 1,440 | 1,440 | 1,410 | 1,430 | 467,000 | 1,430 |
| 1992-03-11 | 1,460 | 1,460 | 1,440 | 1,450 | 402,000 | 1,450 |
| 1992-03-10 | 1,470 | 1,470 | 1,440 | 1,460 | 382,000 | 1,460 |
| 1992-03-09 | 1,480 | 1,490 | 1,450 | 1,470 | 281,000 | 1,470 |
| 1992-03-06 | 1,500 | 1,520 | 1,470 | 1,480 | 922,000 | 1,480 |
| 1992-03-05 | 1,500 | 1,540 | 1,470 | 1,500 | 3,196,000 | 1,500 |
| 1992-03-04 | 1,420 | 1,500 | 1,400 | 1,490 | 1,909,000 | 1,490 |
| 1992-03-03 | 1,480 | 1,510 | 1,420 | 1,420 | 2,241,000 | 1,420 |
| 1992-03-02 | 1,400 | 1,510 | 1,400 | 1,480 | 4,337,000 | 1,480 |
| 1992-02-28 | 1,410 | 1,430 | 1,400 | 1,410 | 2,344,000 | 1,410 |
| 1992-02-27 | 1,340 | 1,420 | 1,340 | 1,400 | 1,960,000 | 1,400 |
| 1992-02-26 | 1,320 | 1,350 | 1,310 | 1,350 | 297,000 | 1,350 |
| 1992-02-25 | 1,310 | 1,330 | 1,300 | 1,330 | 351,000 | 1,330 |
| 1992-02-24 | 1,340 | 1,350 | 1,310 | 1,350 | 367,000 | 1,350 |
| 1992-02-21 | 1,330 | 1,340 | 1,310 | 1,340 | 290,000 | 1,340 |
| 1992-02-20 | 1,310 | 1,310 | 1,290 | 1,310 | 258,000 | 1,310 |
| 1992-02-19 | 1,300 | 1,310 | 1,290 | 1,310 | 444,000 | 1,310 |
| 1992-02-18 | 1,340 | 1,340 | 1,300 | 1,300 | 461,000 | 1,300 |
| 1992-02-17 | 1,310 | 1,350 | 1,300 | 1,350 | 241,000 | 1,350 |
| 1992-02-14 | 1,330 | 1,340 | 1,310 | 1,310 | 303,000 | 1,310 |
| 1992-02-13 | 1,340 | 1,350 | 1,330 | 1,350 | 252,000 | 1,350 |
| 1992-02-12 | 1,350 | 1,360 | 1,340 | 1,350 | 231,000 | 1,350 |
| 1992-02-10 | 1,390 | 1,390 | 1,360 | 1,370 | 105,000 | 1,370 |
| 1992-02-07 | 1,410 | 1,420 | 1,390 | 1,400 | 584,000 | 1,400 |
| 1992-02-06 | 1,390 | 1,410 | 1,380 | 1,410 | 489,000 | 1,410 |
| 1992-02-05 | 1,380 | 1,400 | 1,370 | 1,380 | 243,000 | 1,380 |
| 1992-02-04 | 1,380 | 1,400 | 1,360 | 1,370 | 225,000 | 1,370 |
| 1992-02-03 | 1,410 | 1,410 | 1,380 | 1,390 | 365,000 | 1,390 |
| 1992-01-31 | 1,340 | 1,390 | 1,330 | 1,390 | 671,000 | 1,390 |
| 1992-01-30 | 1,330 | 1,340 | 1,310 | 1,310 | 315,000 | 1,310 |
| 1992-01-29 | 1,340 | 1,340 | 1,320 | 1,330 | 182,000 | 1,330 |
| 1992-01-28 | 1,270 | 1,330 | 1,270 | 1,320 | 635,000 | 1,320 |
| 1992-01-27 | 1,280 | 1,290 | 1,260 | 1,270 | 418,000 | 1,270 |
| 1992-01-24 | 1,310 | 1,330 | 1,270 | 1,270 | 436,000 | 1,270 |
| 1992-01-23 | 1,320 | 1,350 | 1,310 | 1,330 | 379,000 | 1,330 |
| 1992-01-22 | 1,280 | 1,310 | 1,270 | 1,300 | 653,000 | 1,300 |
| 1992-01-21 | 1,280 | 1,300 | 1,260 | 1,280 | 466,000 | 1,280 |
| 1992-01-20 | 1,300 | 1,300 | 1,260 | 1,260 | 371,000 | 1,260 |
| 1992-01-17 | 1,300 | 1,320 | 1,250 | 1,290 | 408,000 | 1,290 |
| 1992-01-16 | 1,370 | 1,370 | 1,310 | 1,310 | 304,000 | 1,310 |
| 1992-01-14 | 1,320 | 1,350 | 1,310 | 1,330 | 276,000 | 1,330 |
| 1992-01-13 | 1,340 | 1,350 | 1,300 | 1,300 | 446,000 | 1,300 |
| 1992-01-10 | 1,370 | 1,390 | 1,350 | 1,360 | 380,000 | 1,360 |
| 1992-01-09 | 1,390 | 1,420 | 1,380 | 1,420 | 363,000 | 1,420 |
| 1992-01-08 | 1,440 | 1,440 | 1,390 | 1,390 | 276,000 | 1,390 |
| 1992-01-07 | 1,410 | 1,440 | 1,410 | 1,420 | 286,000 | 1,420 |
| 1992-01-06 | 1,420 | 1,430 | 1,400 | 1,400 | 256,000 | 1,400 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
