2809 キユーピー(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 | 1,190 | 1,190 | 1,170 | 1,170 | 17,000 | 1,063.64 |
| 1992-12-29 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 1,063.64 |
| 1992-12-28 | 1,220 | 1,220 | 1,180 | 1,180 | 15,000 | 1,072.73 |
| 1992-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 32,000 | 1,090.91 |
| 1992-12-24 | 1,190 | 1,200 | 1,180 | 1,200 | 27,000 | 1,090.91 |
| 1992-12-22 | 1,170 | 1,190 | 1,170 | 1,190 | 57,000 | 1,081.82 |
| 1992-12-21 | 1,180 | 1,200 | 1,170 | 1,170 | 174,000 | 1,063.64 |
| 1992-12-18 | 1,200 | 1,200 | 1,170 | 1,180 | 134,000 | 1,072.73 |
| 1992-12-17 | 1,190 | 1,200 | 1,180 | 1,190 | 64,000 | 1,081.82 |
| 1992-12-16 | 1,200 | 1,220 | 1,200 | 1,210 | 100,000 | 1,100 |
| 1992-12-15 | 1,180 | 1,200 | 1,180 | 1,200 | 51,000 | 1,090.91 |
| 1992-12-14 | 1,190 | 1,190 | 1,180 | 1,180 | 42,000 | 1,072.73 |
| 1992-12-11 | 1,210 | 1,220 | 1,200 | 1,200 | 81,000 | 1,090.91 |
| 1992-12-10 | 1,200 | 1,230 | 1,200 | 1,220 | 84,000 | 1,109.09 |
| 1992-12-09 | 1,210 | 1,210 | 1,190 | 1,200 | 55,000 | 1,090.91 |
| 1992-12-08 | 1,200 | 1,210 | 1,200 | 1,210 | 35,000 | 1,100 |
| 1992-12-07 | 1,220 | 1,220 | 1,190 | 1,220 | 105,000 | 1,109.09 |
| 1992-12-04 | 1,180 | 1,200 | 1,170 | 1,180 | 88,000 | 1,072.73 |
| 1992-12-03 | 1,210 | 1,220 | 1,190 | 1,200 | 269,000 | 1,090.91 |
| 1992-12-02 | 1,220 | 1,230 | 1,210 | 1,230 | 106,000 | 1,118.18 |
| 1992-12-01 | 1,240 | 1,240 | 1,210 | 1,210 | 87,000 | 1,100 |
| 1992-11-30 | 1,230 | 1,260 | 1,230 | 1,260 | 49,000 | 1,145.45 |
| 1992-11-27 | 1,240 | 1,250 | 1,210 | 1,210 | 48,000 | 1,100 |
| 1992-11-26 | 1,210 | 1,260 | 1,210 | 1,250 | 178,000 | 1,136.36 |
| 1992-11-25 | 1,210 | 1,210 | 1,190 | 1,210 | 75,000 | 1,100 |
| 1992-11-24 | 1,310 | 1,320 | 1,300 | 1,320 | 99,000 | 1,090.91 |
| 1992-11-20 | 1,320 | 1,320 | 1,290 | 1,300 | 69,000 | 1,074.38 |
| 1992-11-19 | 1,300 | 1,310 | 1,300 | 1,300 | 50,000 | 1,074.38 |
| 1992-11-18 | 1,290 | 1,340 | 1,280 | 1,340 | 147,000 | 1,107.44 |
| 1992-11-17 | 1,290 | 1,290 | 1,280 | 1,280 | 91,000 | 1,057.85 |
| 1992-11-16 | 1,280 | 1,300 | 1,280 | 1,290 | 31,000 | 1,066.12 |
| 1992-11-13 | 1,290 | 1,320 | 1,280 | 1,290 | 121,000 | 1,066.12 |
| 1992-11-12 | 1,270 | 1,280 | 1,260 | 1,280 | 22,000 | 1,057.85 |
| 1992-11-11 | 1,290 | 1,290 | 1,260 | 1,260 | 109,000 | 1,041.32 |
| 1992-11-10 | 1,280 | 1,290 | 1,280 | 1,280 | 34,000 | 1,057.85 |
| 1992-11-09 | 1,300 | 1,310 | 1,290 | 1,290 | 74,000 | 1,066.12 |
| 1992-11-06 | 1,300 | 1,310 | 1,290 | 1,300 | 63,000 | 1,074.38 |
| 1992-11-05 | 1,310 | 1,320 | 1,300 | 1,320 | 23,000 | 1,090.91 |
| 1992-11-04 | 1,320 | 1,330 | 1,320 | 1,330 | 10,000 | 1,099.17 |
| 1992-11-02 | 1,270 | 1,320 | 1,270 | 1,320 | 55,000 | 1,090.91 |
| 1992-10-30 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 | 1,066.12 |
| 1992-10-29 | 1,310 | 1,310 | 1,290 | 1,290 | 13,000 | 1,066.12 |
| 1992-10-28 | 1,300 | 1,320 | 1,290 | 1,320 | 91,000 | 1,090.91 |
| 1992-10-27 | 1,310 | 1,310 | 1,300 | 1,310 | 18,000 | 1,082.64 |
| 1992-10-26 | 1,310 | 1,310 | 1,290 | 1,300 | 29,000 | 1,074.38 |
| 1992-10-23 | 1,320 | 1,330 | 1,310 | 1,320 | 66,000 | 1,090.91 |
| 1992-10-22 | 1,330 | 1,340 | 1,320 | 1,320 | 127,000 | 1,090.91 |
| 1992-10-21 | 1,340 | 1,340 | 1,320 | 1,330 | 135,000 | 1,099.17 |
| 1992-10-20 | 1,300 | 1,350 | 1,300 | 1,330 | 458,000 | 1,099.17 |
| 1992-10-19 | 1,300 | 1,300 | 1,280 | 1,300 | 190,000 | 1,074.38 |
| 1992-10-16 | 1,280 | 1,330 | 1,280 | 1,300 | 550,000 | 1,074.38 |
| 1992-10-15 | 1,270 | 1,280 | 1,270 | 1,280 | 25,000 | 1,057.85 |
| 1992-10-14 | 1,280 | 1,300 | 1,250 | 1,250 | 128,000 | 1,033.06 |
| 1992-10-13 | 1,250 | 1,280 | 1,250 | 1,280 | 8,000 | 1,057.85 |
| 1992-10-12 | 1,270 | 1,270 | 1,250 | 1,250 | 42,000 | 1,033.06 |
| 1992-10-09 | 1,230 | 1,230 | 1,220 | 1,230 | 13,000 | 1,016.53 |
| 1992-10-08 | 1,240 | 1,260 | 1,220 | 1,250 | 41,000 | 1,033.06 |
| 1992-10-07 | 1,240 | 1,270 | 1,240 | 1,250 | 29,000 | 1,033.06 |
| 1992-10-06 | 1,240 | 1,250 | 1,230 | 1,250 | 25,000 | 1,033.06 |
| 1992-10-05 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,041.32 |
| 1992-10-02 | 1,260 | 1,280 | 1,260 | 1,280 | 40,000 | 1,057.85 |
| 1992-10-01 | 1,260 | 1,260 | 1,250 | 1,250 | 31,000 | 1,033.06 |
| 1992-09-30 | 1,260 | 1,280 | 1,260 | 1,260 | 22,000 | 1,041.32 |
| 1992-09-29 | 1,290 | 1,290 | 1,270 | 1,270 | 22,000 | 1,049.59 |
| 1992-09-28 | 1,290 | 1,290 | 1,260 | 1,270 | 13,000 | 1,049.59 |
| 1992-09-25 | 1,320 | 1,320 | 1,280 | 1,280 | 14,000 | 1,057.85 |
| 1992-09-24 | 1,300 | 1,320 | 1,300 | 1,310 | 66,000 | 1,082.64 |
| 1992-09-22 | 1,280 | 1,300 | 1,260 | 1,300 | 61,000 | 1,074.38 |
| 1992-09-21 | 1,260 | 1,260 | 1,240 | 1,240 | 89,000 | 1,024.79 |
| 1992-09-18 | 1,260 | 1,280 | 1,260 | 1,280 | 37,000 | 1,057.85 |
| 1992-09-17 | 1,230 | 1,240 | 1,230 | 1,240 | 26,000 | 1,024.79 |
| 1992-09-16 | 1,230 | 1,230 | 1,190 | 1,230 | 118,000 | 1,016.53 |
| 1992-09-14 | 1,230 | 1,250 | 1,210 | 1,230 | 136,000 | 1,016.53 |
| 1992-09-11 | 1,270 | 1,270 | 1,250 | 1,250 | 135,000 | 1,033.06 |
| 1992-09-10 | 1,270 | 1,300 | 1,270 | 1,280 | 173,000 | 1,057.85 |
| 1992-09-09 | 1,250 | 1,270 | 1,250 | 1,270 | 38,000 | 1,049.59 |
| 1992-09-08 | 1,250 | 1,280 | 1,230 | 1,250 | 63,000 | 1,033.06 |
| 1992-09-07 | 1,250 | 1,260 | 1,230 | 1,250 | 109,000 | 1,033.06 |
| 1992-09-04 | 1,300 | 1,310 | 1,250 | 1,290 | 180,000 | 1,066.12 |
| 1992-09-03 | 1,210 | 1,260 | 1,210 | 1,250 | 137,000 | 1,033.06 |
| 1992-09-02 | 1,210 | 1,230 | 1,210 | 1,220 | 98,000 | 1,008.26 |
| 1992-09-01 | 1,270 | 1,280 | 1,250 | 1,250 | 71,000 | 1,033.06 |
| 1992-08-31 | 1,290 | 1,300 | 1,270 | 1,270 | 73,000 | 1,049.59 |
| 1992-08-28 | 1,260 | 1,330 | 1,260 | 1,330 | 107,000 | 1,099.17 |
| 1992-08-27 | 1,250 | 1,300 | 1,250 | 1,280 | 76,000 | 1,057.85 |
| 1992-08-26 | 1,280 | 1,300 | 1,250 | 1,270 | 22,000 | 1,049.59 |
| 1992-08-25 | 1,320 | 1,320 | 1,270 | 1,300 | 46,000 | 1,074.38 |
| 1992-08-24 | 1,330 | 1,330 | 1,300 | 1,300 | 76,000 | 1,074.38 |
| 1992-08-21 | 1,250 | 1,290 | 1,250 | 1,290 | 147,000 | 1,066.12 |
| 1992-08-20 | 1,200 | 1,260 | 1,200 | 1,250 | 80,000 | 1,033.06 |
| 1992-08-19 | 1,180 | 1,220 | 1,170 | 1,220 | 97,000 | 1,008.26 |
| 1992-08-18 | 1,150 | 1,190 | 1,150 | 1,170 | 76,000 | 966.94 |
| 1992-08-17 | 1,110 | 1,180 | 1,090 | 1,180 | 156,000 | 975.21 |
| 1992-08-14 | 1,070 | 1,110 | 1,070 | 1,090 | 110,000 | 900.83 |
| 1992-08-13 | 1,090 | 1,150 | 1,090 | 1,110 | 74,000 | 917.36 |
| 1992-08-12 | 1,150 | 1,150 | 1,120 | 1,120 | 191,000 | 925.62 |
| 1992-08-11 | 1,180 | 1,190 | 1,150 | 1,150 | 81,000 | 950.41 |
| 1992-08-10 | 1,190 | 1,210 | 1,170 | 1,210 | 95,000 | 1,000 |
| 1992-08-07 | 1,230 | 1,230 | 1,190 | 1,200 | 91,000 | 991.74 |
| 1992-08-06 | 1,260 | 1,260 | 1,230 | 1,230 | 69,000 | 1,016.53 |
| 1992-08-05 | 1,250 | 1,250 | 1,220 | 1,240 | 111,000 | 1,024.79 |
| 1992-08-04 | 1,230 | 1,250 | 1,230 | 1,240 | 120,000 | 1,024.79 |
| 1992-08-03 | 1,240 | 1,250 | 1,240 | 1,250 | 75,000 | 1,033.06 |
| 1992-07-31 | 1,250 | 1,270 | 1,250 | 1,260 | 120,000 | 1,041.32 |
| 1992-07-30 | 1,220 | 1,250 | 1,220 | 1,250 | 95,000 | 1,033.06 |
| 1992-07-29 | 1,290 | 1,300 | 1,240 | 1,240 | 272,000 | 1,024.79 |
| 1992-07-28 | 1,300 | 1,300 | 1,280 | 1,280 | 267,000 | 1,057.85 |
| 1992-07-27 | 1,360 | 1,370 | 1,330 | 1,330 | 173,000 | 1,099.17 |
| 1992-07-24 | 1,360 | 1,370 | 1,350 | 1,350 | 98,000 | 1,115.70 |
| 1992-07-23 | 1,350 | 1,370 | 1,340 | 1,370 | 231,000 | 1,132.23 |
| 1992-07-22 | 1,350 | 1,360 | 1,340 | 1,350 | 198,000 | 1,115.70 |
| 1992-07-21 | 1,340 | 1,360 | 1,320 | 1,360 | 133,000 | 1,123.97 |
| 1992-07-20 | 1,340 | 1,350 | 1,320 | 1,320 | 147,000 | 1,090.91 |
| 1992-07-17 | 1,380 | 1,380 | 1,360 | 1,380 | 289,000 | 1,140.50 |
| 1992-07-16 | 1,390 | 1,410 | 1,390 | 1,390 | 459,000 | 1,148.76 |
| 1992-07-15 | 1,380 | 1,410 | 1,370 | 1,370 | 284,000 | 1,132.23 |
| 1992-07-14 | 1,370 | 1,380 | 1,360 | 1,360 | 240,000 | 1,123.97 |
| 1992-07-13 | 1,350 | 1,370 | 1,350 | 1,370 | 73,000 | 1,132.23 |
| 1992-07-10 | 1,350 | 1,380 | 1,350 | 1,350 | 105,000 | 1,115.70 |
| 1992-07-09 | 1,330 | 1,360 | 1,330 | 1,350 | 276,000 | 1,115.70 |
| 1992-07-08 | 1,310 | 1,340 | 1,310 | 1,330 | 178,000 | 1,099.17 |
| 1992-07-07 | 1,340 | 1,340 | 1,320 | 1,320 | 88,000 | 1,090.91 |
| 1992-07-06 | 1,340 | 1,350 | 1,330 | 1,340 | 32,000 | 1,107.44 |
| 1992-07-03 | 1,330 | 1,360 | 1,320 | 1,360 | 224,000 | 1,123.97 |
| 1992-07-02 | 1,300 | 1,350 | 1,300 | 1,350 | 85,000 | 1,115.70 |
| 1992-07-01 | 1,290 | 1,300 | 1,280 | 1,300 | 37,000 | 1,074.38 |
| 1992-06-30 | 1,300 | 1,320 | 1,300 | 1,300 | 16,000 | 1,074.38 |
| 1992-06-29 | 1,280 | 1,320 | 1,280 | 1,320 | 31,000 | 1,090.91 |
| 1992-06-26 | 1,330 | 1,330 | 1,300 | 1,320 | 239,000 | 1,090.91 |
| 1992-06-25 | 1,340 | 1,340 | 1,330 | 1,330 | 120,000 | 1,099.17 |
| 1992-06-24 | 1,360 | 1,360 | 1,330 | 1,350 | 143,000 | 1,115.70 |
| 1992-06-23 | 1,350 | 1,360 | 1,340 | 1,340 | 118,000 | 1,107.44 |
| 1992-06-22 | 1,380 | 1,380 | 1,350 | 1,350 | 59,000 | 1,115.70 |
| 1992-06-19 | 1,350 | 1,370 | 1,340 | 1,360 | 150,000 | 1,123.97 |
| 1992-06-18 | 1,350 | 1,350 | 1,320 | 1,340 | 134,000 | 1,107.44 |
| 1992-06-17 | 1,370 | 1,390 | 1,360 | 1,360 | 84,000 | 1,123.97 |
| 1992-06-16 | 1,360 | 1,390 | 1,350 | 1,370 | 139,000 | 1,132.23 |
| 1992-06-15 | 1,360 | 1,390 | 1,350 | 1,350 | 74,000 | 1,115.70 |
| 1992-06-12 | 1,410 | 1,410 | 1,360 | 1,380 | 294,000 | 1,140.50 |
| 1992-06-11 | 1,390 | 1,400 | 1,380 | 1,380 | 132,000 | 1,140.50 |
| 1992-06-10 | 1,370 | 1,400 | 1,370 | 1,390 | 298,000 | 1,148.76 |
| 1992-06-09 | 1,350 | 1,390 | 1,340 | 1,390 | 231,000 | 1,148.76 |
| 1992-06-08 | 1,370 | 1,370 | 1,350 | 1,350 | 139,000 | 1,115.70 |
| 1992-06-05 | 1,360 | 1,370 | 1,340 | 1,350 | 389,000 | 1,115.70 |
| 1992-06-04 | 1,380 | 1,380 | 1,350 | 1,350 | 92,000 | 1,115.70 |
| 1992-06-03 | 1,370 | 1,390 | 1,360 | 1,390 | 145,000 | 1,148.76 |
| 1992-06-02 | 1,370 | 1,390 | 1,350 | 1,390 | 102,000 | 1,148.76 |
| 1992-06-01 | 1,390 | 1,390 | 1,350 | 1,350 | 99,000 | 1,115.70 |
| 1992-05-29 | 1,390 | 1,400 | 1,370 | 1,390 | 549,000 | 1,148.76 |
| 1992-05-28 | 1,380 | 1,420 | 1,370 | 1,400 | 1,082,000 | 1,157.02 |
| 1992-05-27 | 1,370 | 1,400 | 1,360 | 1,370 | 703,000 | 1,132.23 |
| 1992-05-26 | 1,330 | 1,370 | 1,330 | 1,360 | 122,000 | 1,123.97 |
| 1992-05-25 | 1,350 | 1,360 | 1,340 | 1,350 | 118,000 | 1,115.70 |
| 1992-05-22 | 1,360 | 1,370 | 1,340 | 1,360 | 462,000 | 1,123.97 |
| 1992-05-21 | 1,330 | 1,400 | 1,320 | 1,380 | 875,000 | 1,140.50 |
| 1992-05-20 | 1,330 | 1,350 | 1,320 | 1,330 | 239,000 | 1,099.17 |
| 1992-05-19 | 1,330 | 1,340 | 1,320 | 1,340 | 80,000 | 1,107.44 |
| 1992-05-18 | 1,310 | 1,320 | 1,310 | 1,310 | 38,000 | 1,082.64 |
| 1992-05-15 | 1,320 | 1,340 | 1,300 | 1,300 | 139,000 | 1,074.38 |
| 1992-05-14 | 1,340 | 1,350 | 1,330 | 1,340 | 274,000 | 1,107.44 |
| 1992-05-13 | 1,320 | 1,340 | 1,300 | 1,320 | 114,000 | 1,090.91 |
| 1992-05-12 | 1,330 | 1,350 | 1,320 | 1,320 | 204,000 | 1,090.91 |
| 1992-05-11 | 1,320 | 1,350 | 1,320 | 1,320 | 185,000 | 1,090.91 |
| 1992-05-08 | 1,340 | 1,350 | 1,330 | 1,330 | 320,000 | 1,099.17 |
| 1992-05-07 | 1,330 | 1,360 | 1,320 | 1,360 | 495,000 | 1,123.97 |
| 1992-05-06 | 1,310 | 1,340 | 1,300 | 1,340 | 614,000 | 1,107.44 |
| 1992-05-01 | 1,260 | 1,320 | 1,260 | 1,290 | 548,000 | 1,066.12 |
| 1992-04-30 | 1,230 | 1,290 | 1,230 | 1,280 | 391,000 | 1,057.85 |
| 1992-04-28 | 1,190 | 1,240 | 1,190 | 1,220 | 304,000 | 1,008.26 |
| 1992-04-27 | 1,210 | 1,210 | 1,190 | 1,190 | 209,000 | 983.47 |
| 1992-04-24 | 1,200 | 1,210 | 1,190 | 1,200 | 122,000 | 991.74 |
| 1992-04-23 | 1,200 | 1,220 | 1,190 | 1,200 | 140,000 | 991.74 |
| 1992-04-22 | 1,200 | 1,200 | 1,160 | 1,200 | 174,000 | 991.74 |
| 1992-04-21 | 1,190 | 1,270 | 1,190 | 1,200 | 147,000 | 991.74 |
| 1992-04-20 | 1,220 | 1,230 | 1,200 | 1,200 | 64,000 | 991.74 |
| 1992-04-17 | 1,240 | 1,260 | 1,210 | 1,250 | 81,000 | 1,033.06 |
| 1992-04-16 | 1,300 | 1,300 | 1,270 | 1,270 | 141,000 | 1,049.59 |
| 1992-04-15 | 1,260 | 1,300 | 1,240 | 1,290 | 451,000 | 1,066.12 |
| 1992-04-14 | 1,190 | 1,270 | 1,180 | 1,270 | 43,000 | 1,049.59 |
| 1992-04-13 | 1,250 | 1,250 | 1,200 | 1,200 | 29,000 | 991.74 |
| 1992-04-10 | 1,220 | 1,270 | 1,210 | 1,260 | 216,000 | 1,041.32 |
| 1992-04-09 | 1,190 | 1,240 | 1,170 | 1,220 | 123,000 | 1,008.26 |
| 1992-04-08 | 1,240 | 1,250 | 1,200 | 1,220 | 344,000 | 1,008.26 |
| 1992-04-07 | 1,230 | 1,280 | 1,220 | 1,280 | 239,000 | 1,057.85 |
| 1992-04-06 | 1,200 | 1,240 | 1,200 | 1,240 | 75,000 | 1,024.79 |
| 1992-04-03 | 1,180 | 1,200 | 1,160 | 1,180 | 196,000 | 975.21 |
| 1992-04-02 | 1,220 | 1,230 | 1,150 | 1,180 | 172,000 | 975.21 |
| 1992-04-01 | 1,260 | 1,270 | 1,200 | 1,240 | 136,000 | 1,024.79 |
| 1992-03-31 | 1,260 | 1,300 | 1,260 | 1,300 | 144,000 | 1,074.38 |
| 1992-03-30 | 1,300 | 1,300 | 1,270 | 1,270 | 52,000 | 1,049.59 |
| 1992-03-27 | 1,270 | 1,320 | 1,270 | 1,320 | 288,000 | 1,090.91 |
| 1992-03-26 | 1,300 | 1,300 | 1,260 | 1,290 | 210,000 | 1,066.12 |
| 1992-03-25 | 1,250 | 1,300 | 1,250 | 1,300 | 555,000 | 1,074.38 |
| 1992-03-24 | 1,250 | 1,260 | 1,240 | 1,260 | 480,000 | 1,041.32 |
| 1992-03-23 | 1,240 | 1,260 | 1,220 | 1,260 | 148,000 | 1,041.32 |
| 1992-03-19 | 1,240 | 1,240 | 1,200 | 1,240 | 188,000 | 1,024.79 |
| 1992-03-18 | 1,230 | 1,250 | 1,210 | 1,230 | 294,000 | 1,016.53 |
| 1992-03-17 | 1,200 | 1,240 | 1,200 | 1,240 | 274,000 | 1,024.79 |
| 1992-03-16 | 1,170 | 1,220 | 1,170 | 1,210 | 142,000 | 1,000 |
| 1992-03-13 | 1,150 | 1,180 | 1,150 | 1,170 | 270,000 | 966.94 |
| 1992-03-12 | 1,140 | 1,180 | 1,130 | 1,170 | 83,000 | 966.94 |
| 1992-03-11 | 1,190 | 1,200 | 1,130 | 1,140 | 200,000 | 942.15 |
| 1992-03-10 | 1,220 | 1,220 | 1,200 | 1,200 | 71,000 | 991.74 |
| 1992-03-09 | 1,250 | 1,250 | 1,210 | 1,240 | 278,000 | 1,024.79 |
| 1992-03-06 | 1,250 | 1,270 | 1,230 | 1,250 | 143,000 | 1,033.06 |
| 1992-03-05 | 1,250 | 1,270 | 1,240 | 1,270 | 713,000 | 1,049.59 |
| 1992-03-04 | 1,250 | 1,250 | 1,230 | 1,230 | 803,000 | 1,016.53 |
| 1992-03-03 | 1,280 | 1,290 | 1,230 | 1,230 | 1,060,000 | 1,016.53 |
| 1992-03-02 | 1,250 | 1,290 | 1,250 | 1,270 | 396,000 | 1,049.59 |
| 1992-02-28 | 1,210 | 1,260 | 1,210 | 1,250 | 275,000 | 1,033.06 |
| 1992-02-27 | 1,230 | 1,240 | 1,200 | 1,230 | 167,000 | 1,016.53 |
| 1992-02-26 | 1,190 | 1,250 | 1,190 | 1,240 | 288,000 | 1,024.79 |
| 1992-02-25 | 1,200 | 1,210 | 1,190 | 1,210 | 62,000 | 1,000 |
| 1992-02-24 | 1,200 | 1,230 | 1,200 | 1,230 | 154,000 | 1,016.53 |
| 1992-02-21 | 1,210 | 1,220 | 1,180 | 1,200 | 314,000 | 991.74 |
| 1992-02-20 | 1,230 | 1,230 | 1,200 | 1,210 | 363,000 | 1,000 |
| 1992-02-19 | 1,220 | 1,250 | 1,220 | 1,250 | 169,000 | 1,033.06 |
| 1992-02-18 | 1,230 | 1,250 | 1,220 | 1,250 | 268,000 | 1,033.06 |
| 1992-02-17 | 1,200 | 1,250 | 1,190 | 1,250 | 289,000 | 1,033.06 |
| 1992-02-14 | 1,250 | 1,250 | 1,220 | 1,230 | 301,000 | 1,016.53 |
| 1992-02-13 | 1,260 | 1,270 | 1,260 | 1,270 | 230,000 | 1,049.59 |
| 1992-02-12 | 1,260 | 1,260 | 1,240 | 1,260 | 324,000 | 1,041.32 |
| 1992-02-10 | 1,270 | 1,280 | 1,260 | 1,260 | 277,000 | 1,041.32 |
| 1992-02-07 | 1,300 | 1,310 | 1,270 | 1,290 | 602,000 | 1,066.12 |
| 1992-02-06 | 1,330 | 1,340 | 1,300 | 1,320 | 1,184,000 | 1,090.91 |
| 1992-02-05 | 1,300 | 1,340 | 1,290 | 1,330 | 3,808,999 | 1,099.17 |
| 1992-02-04 | 1,210 | 1,280 | 1,190 | 1,260 | 707,000 | 1,041.32 |
| 1992-02-03 | 1,220 | 1,240 | 1,210 | 1,210 | 220,000 | 1,000 |
| 1992-01-31 | 1,190 | 1,230 | 1,190 | 1,230 | 276,000 | 1,016.53 |
| 1992-01-30 | 1,190 | 1,210 | 1,180 | 1,190 | 283,000 | 983.47 |
| 1992-01-29 | 1,200 | 1,200 | 1,160 | 1,200 | 424,000 | 991.74 |
| 1992-01-28 | 1,180 | 1,190 | 1,170 | 1,190 | 93,000 | 983.47 |
| 1992-01-27 | 1,130 | 1,190 | 1,130 | 1,190 | 70,000 | 983.47 |
| 1992-01-24 | 1,170 | 1,170 | 1,150 | 1,150 | 60,000 | 950.41 |
| 1992-01-23 | 1,160 | 1,180 | 1,160 | 1,180 | 96,000 | 975.21 |
| 1992-01-22 | 1,120 | 1,160 | 1,120 | 1,160 | 84,000 | 958.68 |
| 1992-01-21 | 1,140 | 1,150 | 1,110 | 1,130 | 88,000 | 933.88 |
| 1992-01-20 | 1,150 | 1,150 | 1,120 | 1,120 | 68,000 | 925.62 |
| 1992-01-17 | 1,170 | 1,180 | 1,150 | 1,180 | 63,000 | 975.21 |
| 1992-01-16 | 1,180 | 1,200 | 1,180 | 1,180 | 218,000 | 975.21 |
| 1992-01-14 | 1,170 | 1,200 | 1,170 | 1,200 | 199,000 | 991.74 |
| 1992-01-13 | 1,170 | 1,180 | 1,140 | 1,180 | 65,000 | 975.21 |
| 1992-01-10 | 1,150 | 1,190 | 1,140 | 1,180 | 75,000 | 975.21 |
| 1992-01-09 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 950.41 |
| 1992-01-08 | 1,180 | 1,180 | 1,160 | 1,180 | 92,000 | 975.21 |
| 1992-01-07 | 1,180 | 1,180 | 1,160 | 1,180 | 40,000 | 975.21 |
| 1992-01-06 | 1,200 | 1,200 | 1,180 | 1,180 | 56,000 | 975.21 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株