8050 セイコーグループ(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 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 4,761.90 |
| 1992-12-29 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 | 4,988.66 |
| 1992-12-28 | 1,100 | 1,110 | 1,090 | 1,110 | 45,000 | 5,034.01 |
| 1992-12-25 | 1,090 | 1,090 | 1,090 | 1,090 | 29,000 | 4,943.31 |
| 1992-12-24 | 1,090 | 1,100 | 1,090 | 1,090 | 32,000 | 4,943.31 |
| 1992-12-22 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 4,943.31 |
| 1992-12-21 | 1,090 | 1,090 | 1,080 | 1,090 | 47,000 | 4,943.31 |
| 1992-12-18 | 1,040 | 1,090 | 1,040 | 1,080 | 20,000 | 4,897.96 |
| 1992-12-17 | 1,060 | 1,080 | 1,050 | 1,050 | 13,000 | 4,761.90 |
| 1992-12-16 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 4,761.90 |
| 1992-12-15 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 4,897.96 |
| 1992-12-14 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 | 4,761.90 |
| 1992-12-11 | 1,050 | 1,060 | 1,050 | 1,050 | 40,000 | 4,761.90 |
| 1992-12-10 | 1,070 | 1,080 | 1,050 | 1,050 | 13,000 | 4,761.90 |
| 1992-12-09 | 1,080 | 1,080 | 1,050 | 1,070 | 33,000 | 4,852.61 |
| 1992-12-08 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 4,897.96 |
| 1992-12-07 | 1,070 | 1,080 | 1,070 | 1,080 | 20,000 | 4,897.96 |
| 1992-12-04 | 1,050 | 1,050 | 1,040 | 1,050 | 19,000 | 4,761.90 |
| 1992-12-03 | 1,070 | 1,070 | 1,040 | 1,040 | 22,000 | 4,716.55 |
| 1992-12-02 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 4,897.96 |
| 1992-12-01 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 | 4,897.96 |
| 1992-11-30 | 1,080 | 1,100 | 1,070 | 1,100 | 19,000 | 4,988.66 |
| 1992-11-27 | 1,080 | 1,100 | 1,070 | 1,090 | 35,000 | 4,943.31 |
| 1992-11-26 | 1,080 | 1,090 | 1,070 | 1,070 | 15,000 | 4,852.61 |
| 1992-11-25 | 1,050 | 1,070 | 1,030 | 1,070 | 5,000 | 4,852.61 |
| 1992-11-24 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 | 4,897.96 |
| 1992-11-20 | 1,030 | 1,050 | 1,030 | 1,030 | 29,000 | 4,671.20 |
| 1992-11-19 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 4,625.85 |
| 1992-11-18 | 940 | 1,020 | 940 | 1,010 | 38,000 | 4,580.50 |
| 1992-11-17 | 931 | 950 | 921 | 950 | 31,000 | 4,308.39 |
| 1992-11-16 | 950 | 950 | 940 | 940 | 3,000 | 4,263.04 |
| 1992-11-13 | 951 | 951 | 950 | 950 | 22,000 | 4,308.39 |
| 1992-11-12 | 950 | 959 | 950 | 955 | 28,000 | 4,331.07 |
| 1992-11-11 | 965 | 967 | 950 | 955 | 34,000 | 4,331.07 |
| 1992-11-10 | 985 | 985 | 975 | 975 | 274,000 | 4,421.77 |
| 1992-11-09 | 999 | 999 | 980 | 980 | 259,000 | 4,444.44 |
| 1992-11-06 | 991 | 1,040 | 991 | 1,000 | 21,000 | 4,535.15 |
| 1992-11-05 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 4,580.50 |
| 1992-11-04 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 4,580.50 |
| 1992-11-02 | 991 | 1,040 | 990 | 1,040 | 7,000 | 4,716.55 |
| 1992-10-30 | 1,010 | 1,010 | 990 | 990 | 32,000 | 4,489.80 |
| 1992-10-29 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 4,580.50 |
| 1992-10-28 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 4,671.20 |
| 1992-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 4,761.90 |
| 1992-10-26 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 4,807.26 |
| 1992-10-23 | 1,070 | 1,070 | 1,040 | 1,040 | 29,000 | 4,716.55 |
| 1992-10-22 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 4,807.26 |
| 1992-10-21 | 1,100 | 1,100 | 1,070 | 1,100 | 12,000 | 4,988.66 |
| 1992-10-20 | 1,070 | 1,100 | 1,070 | 1,090 | 23,000 | 4,943.31 |
| 1992-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 4,852.61 |
| 1992-10-16 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 4,852.61 |
| 1992-10-15 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 4,897.96 |
| 1992-10-14 | 1,100 | 1,130 | 1,090 | 1,090 | 24,000 | 4,943.31 |
| 1992-10-13 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 4,988.66 |
| 1992-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 4,852.61 |
| 1992-10-09 | 1,100 | 1,100 | 1,070 | 1,070 | 31,000 | 4,852.61 |
| 1992-10-08 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 4,897.96 |
| 1992-10-07 | 1,100 | 1,120 | 1,090 | 1,100 | 14,000 | 4,988.66 |
| 1992-10-06 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 | 4,943.31 |
| 1992-10-05 | 1,110 | 1,110 | 1,090 | 1,090 | 16,000 | 4,943.31 |
| 1992-10-02 | 1,110 | 1,150 | 1,110 | 1,150 | 17,000 | 5,215.42 |
| 1992-10-01 | 1,120 | 1,130 | 1,110 | 1,110 | 28,000 | 5,034.01 |
| 1992-09-30 | 1,120 | 1,150 | 1,120 | 1,150 | 27,000 | 5,215.42 |
| 1992-09-29 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 5,170.07 |
| 1992-09-28 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 5,215.42 |
| 1992-09-25 | 1,160 | 1,170 | 1,150 | 1,150 | 9,000 | 5,215.42 |
| 1992-09-24 | 1,200 | 1,200 | 1,160 | 1,160 | 30,000 | 5,260.77 |
| 1992-09-22 | 1,190 | 1,190 | 1,180 | 1,180 | 40,000 | 5,351.47 |
| 1992-09-21 | 1,150 | 1,190 | 1,140 | 1,190 | 37,000 | 5,396.83 |
| 1992-09-18 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 | 5,170.07 |
| 1992-09-17 | 1,120 | 1,120 | 1,100 | 1,110 | 40,000 | 5,034.01 |
| 1992-09-16 | 1,180 | 1,180 | 1,110 | 1,120 | 19,000 | 5,079.37 |
| 1992-09-14 | 1,150 | 1,180 | 1,150 | 1,180 | 16,000 | 5,351.47 |
| 1992-09-11 | 1,170 | 1,170 | 1,120 | 1,120 | 37,000 | 5,079.37 |
| 1992-09-10 | 1,180 | 1,200 | 1,170 | 1,170 | 35,000 | 5,306.12 |
| 1992-09-09 | 1,160 | 1,200 | 1,160 | 1,200 | 23,000 | 5,442.18 |
| 1992-09-08 | 1,190 | 1,200 | 1,160 | 1,180 | 13,000 | 5,351.47 |
| 1992-09-07 | 1,250 | 1,260 | 1,170 | 1,190 | 33,000 | 5,396.83 |
| 1992-09-04 | 1,260 | 1,270 | 1,210 | 1,240 | 82,000 | 5,623.58 |
| 1992-09-03 | 1,140 | 1,190 | 1,100 | 1,190 | 84,000 | 5,396.83 |
| 1992-09-02 | 1,230 | 1,230 | 1,140 | 1,140 | 47,000 | 5,170.07 |
| 1992-09-01 | 1,240 | 1,280 | 1,240 | 1,240 | 68,000 | 5,623.58 |
| 1992-08-31 | 1,230 | 1,260 | 1,230 | 1,260 | 68,000 | 5,714.29 |
| 1992-08-28 | 1,240 | 1,280 | 1,210 | 1,220 | 184,000 | 5,532.88 |
| 1992-08-27 | 1,160 | 1,270 | 1,160 | 1,260 | 107,000 | 5,714.29 |
| 1992-08-26 | 1,130 | 1,140 | 1,090 | 1,100 | 42,000 | 4,988.66 |
| 1992-08-25 | 1,100 | 1,140 | 1,070 | 1,110 | 127,000 | 5,034.01 |
| 1992-08-24 | 1,090 | 1,090 | 1,090 | 1,090 | 58,000 | 4,943.31 |
| 1992-08-20 | 868 | 879 | 868 | 879 | 8,000 | 3,986.39 |
| 1992-08-19 | 849 | 855 | 839 | 855 | 35,000 | 3,877.55 |
| 1992-08-18 | 879 | 879 | 838 | 839 | 59,000 | 3,804.99 |
| 1992-08-17 | 879 | 879 | 869 | 879 | 57,000 | 3,986.39 |
| 1992-08-14 | 827 | 827 | 818 | 818 | 18,000 | 3,709.75 |
| 1992-08-13 | 799 | 805 | 799 | 805 | 48,000 | 3,650.79 |
| 1992-08-12 | 780 | 800 | 770 | 799 | 168,000 | 3,623.58 |
| 1992-08-11 | 860 | 870 | 790 | 790 | 219,000 | 3,582.77 |
| 1992-08-10 | 850 | 860 | 831 | 850 | 148,000 | 3,854.88 |
| 1992-08-07 | 1,010 | 1,010 | 970 | 970 | 60,000 | 4,399.09 |
| 1992-08-06 | 1,040 | 1,040 | 1,010 | 1,020 | 75,000 | 4,625.85 |
| 1992-08-05 | 1,050 | 1,070 | 1,050 | 1,050 | 50,000 | 4,761.90 |
| 1992-08-04 | 1,090 | 1,100 | 1,040 | 1,090 | 60,000 | 4,943.31 |
| 1992-08-03 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 | 4,988.66 |
| 1992-07-31 | 1,040 | 1,090 | 1,040 | 1,080 | 52,000 | 4,897.96 |
| 1992-07-30 | 1,010 | 1,040 | 1,010 | 1,040 | 41,000 | 4,716.55 |
| 1992-07-29 | 1,050 | 1,050 | 1,010 | 1,010 | 102,000 | 4,580.50 |
| 1992-07-28 | 1,030 | 1,060 | 1,030 | 1,040 | 37,000 | 4,716.55 |
| 1992-07-27 | 1,100 | 1,100 | 1,050 | 1,050 | 44,000 | 4,761.90 |
| 1992-07-24 | 1,120 | 1,120 | 1,040 | 1,060 | 57,000 | 4,807.26 |
| 1992-07-23 | 1,060 | 1,100 | 1,060 | 1,100 | 40,000 | 4,988.66 |
| 1992-07-22 | 1,110 | 1,130 | 1,080 | 1,090 | 47,000 | 4,943.31 |
| 1992-07-21 | 1,080 | 1,120 | 1,080 | 1,100 | 36,000 | 4,988.66 |
| 1992-07-20 | 1,100 | 1,100 | 1,080 | 1,100 | 36,000 | 4,988.66 |
| 1992-07-17 | 1,120 | 1,130 | 1,120 | 1,130 | 31,000 | 5,124.72 |
| 1992-07-16 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 | 5,215.42 |
| 1992-07-15 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 | 5,260.77 |
| 1992-07-14 | 1,130 | 1,170 | 1,130 | 1,170 | 27,000 | 5,306.12 |
| 1992-07-13 | 1,120 | 1,160 | 1,110 | 1,130 | 35,000 | 5,124.72 |
| 1992-07-10 | 1,130 | 1,130 | 1,100 | 1,110 | 61,000 | 5,034.01 |
| 1992-07-09 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 | 5,079.37 |
| 1992-07-08 | 1,120 | 1,120 | 1,090 | 1,120 | 21,000 | 5,079.37 |
| 1992-07-07 | 1,140 | 1,140 | 1,120 | 1,140 | 34,000 | 5,170.07 |
| 1992-07-06 | 1,220 | 1,220 | 1,160 | 1,160 | 47,000 | 5,260.77 |
| 1992-07-03 | 1,230 | 1,230 | 1,190 | 1,190 | 64,000 | 5,396.83 |
| 1992-07-02 | 1,140 | 1,230 | 1,130 | 1,220 | 109,000 | 5,532.88 |
| 1992-07-01 | 1,050 | 1,130 | 1,050 | 1,130 | 122,000 | 5,124.72 |
| 1992-06-30 | 1,030 | 1,090 | 1,030 | 1,050 | 73,000 | 4,761.90 |
| 1992-06-29 | 1,030 | 1,050 | 1,000 | 1,030 | 64,000 | 4,671.20 |
| 1992-06-26 | 1,100 | 1,100 | 1,030 | 1,030 | 150,000 | 4,671.20 |
| 1992-06-25 | 1,060 | 1,110 | 1,020 | 1,080 | 124,000 | 4,897.96 |
| 1992-06-24 | 1,160 | 1,170 | 1,080 | 1,080 | 184,000 | 4,897.96 |
| 1992-06-23 | 1,140 | 1,180 | 1,140 | 1,180 | 34,000 | 5,351.47 |
| 1992-06-22 | 1,190 | 1,190 | 1,160 | 1,160 | 49,000 | 5,260.77 |
| 1992-06-19 | 1,140 | 1,190 | 1,140 | 1,190 | 54,000 | 5,396.83 |
| 1992-06-18 | 1,150 | 1,160 | 1,130 | 1,140 | 49,000 | 5,170.07 |
| 1992-06-17 | 1,220 | 1,230 | 1,170 | 1,170 | 162,000 | 5,306.12 |
| 1992-06-16 | 1,240 | 1,250 | 1,220 | 1,230 | 30,000 | 5,578.23 |
| 1992-06-15 | 1,290 | 1,290 | 1,250 | 1,250 | 45,000 | 5,668.93 |
| 1992-06-12 | 1,300 | 1,300 | 1,280 | 1,290 | 75,000 | 5,850.34 |
| 1992-06-11 | 1,260 | 1,280 | 1,240 | 1,280 | 55,000 | 5,804.99 |
| 1992-06-10 | 1,280 | 1,280 | 1,240 | 1,240 | 33,000 | 5,623.58 |
| 1992-06-09 | 1,250 | 1,290 | 1,250 | 1,280 | 24,000 | 5,804.99 |
| 1992-06-08 | 1,250 | 1,250 | 1,220 | 1,250 | 39,000 | 5,668.93 |
| 1992-06-05 | 1,280 | 1,280 | 1,260 | 1,260 | 20,000 | 5,714.29 |
| 1992-06-04 | 1,320 | 1,320 | 1,280 | 1,280 | 42,000 | 5,804.99 |
| 1992-06-03 | 1,280 | 1,300 | 1,260 | 1,300 | 42,000 | 5,895.69 |
| 1992-06-02 | 1,340 | 1,340 | 1,280 | 1,300 | 46,000 | 5,895.69 |
| 1992-06-01 | 1,320 | 1,320 | 1,290 | 1,320 | 59,000 | 5,986.39 |
| 1992-05-29 | 1,290 | 1,300 | 1,270 | 1,300 | 75,000 | 5,895.69 |
| 1992-05-28 | 1,190 | 1,300 | 1,190 | 1,280 | 67,000 | 5,804.99 |
| 1992-05-27 | 1,220 | 1,220 | 1,190 | 1,190 | 29,000 | 5,396.83 |
| 1992-05-26 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 5,532.88 |
| 1992-05-25 | 1,230 | 1,250 | 1,220 | 1,250 | 13,000 | 5,668.93 |
| 1992-05-22 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 5,623.58 |
| 1992-05-21 | 1,270 | 1,270 | 1,240 | 1,240 | 15,000 | 5,623.58 |
| 1992-05-20 | 1,240 | 1,250 | 1,220 | 1,230 | 15,000 | 5,578.23 |
| 1992-05-19 | 1,220 | 1,240 | 1,220 | 1,230 | 16,000 | 5,578.23 |
| 1992-05-18 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 5,532.88 |
| 1992-05-15 | 1,260 | 1,260 | 1,200 | 1,200 | 47,000 | 5,442.18 |
| 1992-05-14 | 1,270 | 1,270 | 1,260 | 1,260 | 43,000 | 5,714.29 |
| 1992-05-13 | 1,260 | 1,270 | 1,260 | 1,270 | 49,000 | 5,759.64 |
| 1992-05-12 | 1,280 | 1,310 | 1,270 | 1,270 | 72,000 | 5,759.64 |
| 1992-05-11 | 1,260 | 1,270 | 1,240 | 1,260 | 49,000 | 5,714.29 |
| 1992-05-08 | 1,250 | 1,250 | 1,220 | 1,240 | 62,000 | 5,623.58 |
| 1992-05-07 | 1,210 | 1,260 | 1,200 | 1,260 | 45,000 | 5,714.29 |
| 1992-05-06 | 1,180 | 1,220 | 1,180 | 1,200 | 36,000 | 5,442.18 |
| 1992-05-01 | 1,180 | 1,180 | 1,160 | 1,180 | 18,000 | 5,351.47 |
| 1992-04-30 | 1,190 | 1,190 | 1,160 | 1,160 | 14,000 | 5,260.77 |
| 1992-04-28 | 1,170 | 1,170 | 1,150 | 1,170 | 83,000 | 5,306.12 |
| 1992-04-27 | 1,150 | 1,160 | 1,150 | 1,150 | 47,000 | 5,215.42 |
| 1992-04-24 | 1,130 | 1,140 | 1,110 | 1,120 | 40,000 | 5,079.37 |
| 1992-04-23 | 1,110 | 1,130 | 1,110 | 1,110 | 17,000 | 5,034.01 |
| 1992-04-22 | 1,090 | 1,100 | 1,080 | 1,100 | 46,000 | 4,988.66 |
| 1992-04-21 | 1,080 | 1,100 | 1,070 | 1,080 | 225,000 | 4,897.96 |
| 1992-04-20 | 1,160 | 1,180 | 1,100 | 1,100 | 29,000 | 4,988.66 |
| 1992-04-17 | 1,190 | 1,200 | 1,170 | 1,180 | 57,000 | 5,351.47 |
| 1992-04-16 | 1,130 | 1,200 | 1,130 | 1,180 | 102,000 | 5,351.47 |
| 1992-04-15 | 1,020 | 1,090 | 1,020 | 1,090 | 74,000 | 4,943.31 |
| 1992-04-14 | 1,020 | 1,040 | 1,000 | 1,040 | 28,000 | 4,716.55 |
| 1992-04-13 | 1,060 | 1,060 | 1,000 | 1,000 | 54,000 | 4,535.15 |
| 1992-04-10 | 980 | 1,060 | 980 | 1,020 | 132,000 | 4,625.85 |
| 1992-04-09 | 1,050 | 1,060 | 980 | 980 | 151,000 | 4,444.44 |
| 1992-04-08 | 1,070 | 1,090 | 1,050 | 1,050 | 104,000 | 4,761.90 |
| 1992-04-07 | 1,160 | 1,160 | 1,110 | 1,110 | 82,000 | 5,034.01 |
| 1992-04-06 | 1,170 | 1,170 | 1,130 | 1,160 | 119,000 | 5,260.77 |
| 1992-04-03 | 1,110 | 1,150 | 1,100 | 1,150 | 81,000 | 5,215.42 |
| 1992-04-02 | 1,160 | 1,160 | 1,110 | 1,110 | 152,000 | 5,034.01 |
| 1992-04-01 | 1,190 | 1,200 | 1,140 | 1,150 | 175,000 | 5,215.42 |
| 1992-03-31 | 1,240 | 1,250 | 1,200 | 1,200 | 90,000 | 5,442.18 |
| 1992-03-30 | 1,250 | 1,250 | 1,180 | 1,200 | 66,000 | 5,442.18 |
| 1992-03-27 | 1,290 | 1,300 | 1,250 | 1,250 | 53,000 | 5,668.93 |
| 1992-03-26 | 1,280 | 1,300 | 1,270 | 1,270 | 57,000 | 5,759.64 |
| 1992-03-25 | 1,280 | 1,300 | 1,260 | 1,270 | 48,000 | 5,759.64 |
| 1992-03-24 | 1,320 | 1,320 | 1,280 | 1,280 | 37,000 | 5,804.99 |
| 1992-03-23 | 1,340 | 1,350 | 1,300 | 1,300 | 36,000 | 5,895.69 |
| 1992-03-19 | 1,270 | 1,360 | 1,260 | 1,280 | 1,798,000 | 5,804.99 |
| 1992-03-18 | 1,250 | 1,260 | 1,250 | 1,250 | 1,824,000 | 5,668.93 |
| 1992-03-17 | 1,290 | 1,290 | 1,240 | 1,250 | 2,556,000 | 5,668.93 |
| 1992-03-16 | 1,330 | 1,330 | 1,280 | 1,290 | 2,369,000 | 5,850.34 |
| 1992-03-13 | 1,330 | 1,360 | 1,320 | 1,330 | 114,000 | 6,031.75 |
| 1992-03-12 | 1,340 | 1,350 | 1,330 | 1,340 | 42,000 | 6,077.10 |
| 1992-03-11 | 1,340 | 1,360 | 1,330 | 1,360 | 38,000 | 6,167.80 |
| 1992-03-10 | 1,360 | 1,370 | 1,330 | 1,330 | 60,000 | 6,031.75 |
| 1992-03-09 | 1,380 | 1,380 | 1,360 | 1,360 | 45,000 | 6,167.80 |
| 1992-03-06 | 1,400 | 1,410 | 1,390 | 1,400 | 42,000 | 6,349.21 |
| 1992-03-05 | 1,390 | 1,390 | 1,370 | 1,390 | 52,000 | 6,303.85 |
| 1992-03-04 | 1,400 | 1,410 | 1,380 | 1,380 | 28,000 | 6,258.50 |
| 1992-03-03 | 1,460 | 1,460 | 1,420 | 1,420 | 48,000 | 6,439.91 |
| 1992-03-02 | 1,450 | 1,460 | 1,450 | 1,460 | 60,000 | 6,621.32 |
| 1992-02-28 | 1,420 | 1,450 | 1,420 | 1,440 | 60,000 | 6,530.61 |
| 1992-02-27 | 1,420 | 1,430 | 1,410 | 1,410 | 46,000 | 6,394.56 |
| 1992-02-26 | 1,390 | 1,420 | 1,370 | 1,400 | 87,000 | 6,349.21 |
| 1992-02-25 | 1,380 | 1,390 | 1,360 | 1,370 | 40,000 | 6,213.15 |
| 1992-02-24 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 6,258.50 |
| 1992-02-21 | 1,400 | 1,400 | 1,370 | 1,400 | 70,000 | 6,349.21 |
| 1992-02-20 | 1,360 | 1,400 | 1,360 | 1,380 | 23,000 | 6,258.50 |
| 1992-02-19 | 1,370 | 1,370 | 1,350 | 1,360 | 44,000 | 6,167.80 |
| 1992-02-18 | 1,410 | 1,410 | 1,370 | 1,370 | 43,000 | 6,213.15 |
| 1992-02-17 | 1,400 | 1,410 | 1,350 | 1,390 | 135,000 | 6,303.85 |
| 1992-02-14 | 1,430 | 1,450 | 1,420 | 1,420 | 114,000 | 6,439.91 |
| 1992-02-13 | 1,450 | 1,470 | 1,440 | 1,440 | 25,000 | 6,530.61 |
| 1992-02-12 | 1,460 | 1,460 | 1,440 | 1,440 | 99,000 | 6,530.61 |
| 1992-02-10 | 1,490 | 1,490 | 1,440 | 1,460 | 106,000 | 6,621.32 |
| 1992-02-07 | 1,500 | 1,580 | 1,460 | 1,520 | 290,000 | 6,893.42 |
| 1992-02-06 | 1,420 | 1,490 | 1,420 | 1,480 | 221,000 | 6,712.02 |
| 1992-02-05 | 1,380 | 1,410 | 1,370 | 1,400 | 108,000 | 6,349.21 |
| 1992-02-04 | 1,370 | 1,380 | 1,360 | 1,370 | 74,000 | 6,213.15 |
| 1992-02-03 | 1,360 | 1,390 | 1,350 | 1,380 | 56,000 | 6,258.50 |
| 1992-01-31 | 1,350 | 1,400 | 1,350 | 1,360 | 174,000 | 6,167.80 |
| 1992-01-30 | 1,300 | 1,360 | 1,300 | 1,350 | 73,000 | 6,122.45 |
| 1992-01-29 | 1,340 | 1,350 | 1,300 | 1,320 | 86,000 | 5,986.39 |
| 1992-01-28 | 1,290 | 1,330 | 1,290 | 1,330 | 65,000 | 6,031.75 |
| 1992-01-27 | 1,290 | 1,300 | 1,280 | 1,300 | 42,000 | 5,895.69 |
| 1992-01-24 | 1,350 | 1,350 | 1,290 | 1,300 | 95,000 | 5,895.69 |
| 1992-01-23 | 1,410 | 1,410 | 1,360 | 1,360 | 109,000 | 6,167.80 |
| 1992-01-22 | 1,350 | 1,410 | 1,310 | 1,380 | 228,000 | 6,258.50 |
| 1992-01-21 | 1,340 | 1,350 | 1,300 | 1,330 | 112,000 | 6,031.75 |
| 1992-01-20 | 1,300 | 1,310 | 1,260 | 1,300 | 157,000 | 5,895.69 |
| 1992-01-17 | 1,270 | 1,310 | 1,220 | 1,280 | 407,000 | 5,804.99 |
| 1992-01-16 | 1,400 | 1,410 | 1,230 | 1,290 | 552,000 | 5,850.34 |
| 1992-01-14 | 1,410 | 1,440 | 1,380 | 1,380 | 166,000 | 6,258.50 |
| 1992-01-13 | 1,400 | 1,420 | 1,380 | 1,410 | 212,000 | 6,394.56 |
| 1992-01-10 | 1,510 | 1,520 | 1,410 | 1,420 | 431,000 | 6,439.91 |
| 1992-01-09 | 1,520 | 1,530 | 1,510 | 1,520 | 124,000 | 6,893.42 |
| 1992-01-08 | 1,590 | 1,590 | 1,510 | 1,520 | 204,000 | 6,893.42 |
| 1992-01-07 | 1,610 | 1,620 | 1,550 | 1,590 | 86,000 | 7,210.88 |
| 1992-01-06 | 1,650 | 1,650 | 1,600 | 1,600 | 144,000 | 7,256.24 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
