8153 (株)モスフードサービス 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 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 2,111.13 |
| 1992-12-25 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 2,111.13 |
| 1992-12-24 | 3,440 | 3,440 | 3,390 | 3,400 | 23,000 | 2,111.13 |
| 1992-12-22 | 3,400 | 3,450 | 3,400 | 3,440 | 44,000 | 2,135.97 |
| 1992-12-18 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,111.13 |
| 1992-12-17 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,111.13 |
| 1992-12-15 | 3,400 | 3,450 | 3,400 | 3,450 | 12,000 | 2,142.18 |
| 1992-12-14 | 3,450 | 3,450 | 3,320 | 3,320 | 8,000 | 2,061.46 |
| 1992-12-11 | 3,530 | 3,530 | 3,460 | 3,500 | 14,000 | 2,173.22 |
| 1992-12-10 | 3,500 | 3,500 | 3,480 | 3,480 | 4,000 | 2,160.81 |
| 1992-12-09 | 3,410 | 3,500 | 3,410 | 3,480 | 13,000 | 2,160.81 |
| 1992-12-08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,111.13 |
| 1992-12-07 | 3,450 | 3,450 | 3,450 | 3,450 | 30,000 | 2,142.18 |
| 1992-12-04 | 3,510 | 3,510 | 3,500 | 3,500 | 37,000 | 2,173.22 |
| 1992-12-03 | 3,500 | 3,520 | 3,500 | 3,500 | 33,000 | 2,173.22 |
| 1992-12-02 | 3,450 | 3,460 | 3,450 | 3,450 | 7,000 | 2,142.18 |
| 1992-12-01 | 3,590 | 3,590 | 3,510 | 3,510 | 27,000 | 2,179.43 |
| 1992-11-30 | 3,590 | 3,600 | 3,590 | 3,600 | 18,000 | 2,235.32 |
| 1992-11-27 | 3,480 | 3,600 | 3,480 | 3,600 | 24,000 | 2,235.32 |
| 1992-11-26 | 3,450 | 3,450 | 3,410 | 3,450 | 22,000 | 2,142.18 |
| 1992-11-25 | 3,300 | 3,350 | 3,300 | 3,350 | 10,000 | 2,080.09 |
| 1992-11-24 | 3,250 | 3,340 | 3,250 | 3,340 | 18,000 | 2,073.88 |
| 1992-11-20 | 3,210 | 3,250 | 3,210 | 3,250 | 14,000 | 2,017.99 |
| 1992-11-19 | 3,280 | 3,280 | 3,250 | 3,250 | 21,000 | 2,017.99 |
| 1992-11-18 | 3,190 | 3,220 | 3,170 | 3,220 | 45,000 | 1,999.37 |
| 1992-11-17 | 3,200 | 3,250 | 3,200 | 3,250 | 22,000 | 2,017.99 |
| 1992-11-16 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 | 2,011.79 |
| 1992-11-13 | 3,210 | 3,260 | 3,210 | 3,250 | 27,000 | 2,017.99 |
| 1992-11-12 | 3,250 | 3,250 | 3,200 | 3,210 | 9,000 | 1,993.16 |
| 1992-11-11 | 3,250 | 3,250 | 3,200 | 3,240 | 39,000 | 2,011.79 |
| 1992-11-10 | 3,250 | 3,270 | 3,230 | 3,250 | 88,000 | 2,017.99 |
| 1992-11-09 | 3,300 | 3,300 | 3,290 | 3,290 | 21,000 | 2,042.83 |
| 1992-11-06 | 3,400 | 3,400 | 3,350 | 3,350 | 29,000 | 2,080.09 |
| 1992-11-05 | 3,410 | 3,450 | 3,400 | 3,400 | 33,000 | 2,111.13 |
| 1992-11-04 | 3,500 | 3,500 | 3,460 | 3,460 | 40,000 | 2,148.39 |
| 1992-11-02 | 3,550 | 3,560 | 3,550 | 3,550 | 6,000 | 2,204.27 |
| 1992-10-30 | 3,550 | 3,560 | 3,530 | 3,560 | 54,000 | 2,210.48 |
| 1992-10-29 | 3,600 | 3,600 | 3,570 | 3,570 | 16,000 | 2,216.69 |
| 1992-10-28 | 3,550 | 3,600 | 3,550 | 3,580 | 50,000 | 2,222.90 |
| 1992-10-27 | 3,610 | 3,610 | 3,530 | 3,550 | 29,000 | 2,204.27 |
| 1992-10-26 | 3,600 | 3,650 | 3,600 | 3,610 | 27,000 | 2,241.53 |
| 1992-10-23 | 3,650 | 3,650 | 3,560 | 3,600 | 70,000 | 2,235.32 |
| 1992-10-22 | 3,410 | 3,550 | 3,410 | 3,550 | 46,000 | 2,204.27 |
| 1992-10-21 | 3,370 | 3,400 | 3,340 | 3,400 | 36,000 | 2,111.13 |
| 1992-10-20 | 3,400 | 3,410 | 3,320 | 3,320 | 75,000 | 2,061.46 |
| 1992-10-19 | 3,350 | 3,450 | 3,350 | 3,400 | 41,000 | 2,111.13 |
| 1992-10-16 | 3,270 | 3,300 | 3,250 | 3,300 | 56,000 | 2,049.04 |
| 1992-10-15 | 3,240 | 3,270 | 3,220 | 3,220 | 54,000 | 1,999.37 |
| 1992-10-14 | 3,190 | 3,250 | 3,180 | 3,250 | 125,000 | 2,017.99 |
| 1992-10-13 | 3,040 | 3,160 | 3,040 | 3,160 | 138,000 | 1,962.11 |
| 1992-10-12 | 2,970 | 3,000 | 2,970 | 2,970 | 54,000 | 1,844.14 |
| 1992-10-09 | 2,860 | 2,950 | 2,860 | 2,940 | 29,000 | 1,825.51 |
| 1992-10-08 | 2,840 | 2,850 | 2,840 | 2,850 | 3,000 | 1,769.63 |
| 1992-10-07 | 2,830 | 2,850 | 2,820 | 2,820 | 17,000 | 1,751 |
| 1992-10-06 | 2,820 | 2,850 | 2,820 | 2,820 | 20,000 | 1,751 |
| 1992-10-05 | 2,820 | 2,820 | 2,820 | 2,820 | 9,000 | 1,751 |
| 1992-10-02 | 2,830 | 2,840 | 2,820 | 2,830 | 10,000 | 1,757.21 |
| 1992-10-01 | 2,800 | 2,830 | 2,800 | 2,800 | 30,000 | 1,738.58 |
| 1992-09-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,738.58 |
| 1992-09-29 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 1,769.63 |
| 1992-09-28 | 2,830 | 2,950 | 2,830 | 2,950 | 12,000 | 1,831.72 |
| 1992-09-25 | 2,760 | 2,850 | 2,750 | 2,850 | 63,000 | 1,769.63 |
| 1992-09-24 | 2,760 | 2,760 | 2,750 | 2,750 | 13,000 | 1,707.53 |
| 1992-09-22 | 2,810 | 2,810 | 2,750 | 2,770 | 85,000 | 1,719.95 |
| 1992-09-21 | 2,840 | 2,840 | 2,800 | 2,800 | 4,000 | 1,738.58 |
| 1992-09-18 | 2,810 | 2,810 | 2,800 | 2,810 | 12,000 | 1,744.79 |
| 1992-09-17 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 1,744.79 |
| 1992-09-16 | 2,870 | 2,900 | 2,870 | 2,900 | 12,000 | 1,800.67 |
| 1992-09-14 | 2,970 | 2,970 | 2,900 | 2,950 | 7,000 | 1,831.72 |
| 1992-09-11 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 1,856.55 |
| 1992-09-10 | 2,890 | 3,000 | 2,890 | 3,000 | 38,000 | 1,862.76 |
| 1992-09-09 | 2,900 | 2,900 | 2,870 | 2,870 | 10,000 | 1,782.04 |
| 1992-09-08 | 3,040 | 3,040 | 2,960 | 2,960 | 12,000 | 1,837.93 |
| 1992-09-07 | 2,990 | 3,050 | 2,970 | 3,050 | 61,000 | 1,893.81 |
| 1992-09-04 | 2,980 | 3,010 | 2,980 | 2,980 | 49,000 | 1,850.35 |
| 1992-09-03 | 2,920 | 2,980 | 2,920 | 2,980 | 48,000 | 1,850.35 |
| 1992-09-02 | 3,000 | 3,000 | 2,980 | 2,980 | 57,000 | 1,850.35 |
| 1992-09-01 | 3,050 | 3,050 | 3,000 | 3,030 | 37,000 | 1,881.39 |
| 1992-08-31 | 2,930 | 3,030 | 2,930 | 3,030 | 64,000 | 1,881.39 |
| 1992-08-28 | 2,860 | 2,940 | 2,860 | 2,880 | 154,000 | 1,788.25 |
| 1992-08-27 | 2,850 | 2,900 | 2,800 | 2,870 | 514,000 | 1,782.04 |
| 1992-08-26 | 2,820 | 2,850 | 2,820 | 2,850 | 12,000 | 1,769.63 |
| 1992-08-25 | 2,730 | 2,840 | 2,730 | 2,800 | 26,000 | 1,738.58 |
| 1992-08-24 | 2,720 | 2,720 | 2,720 | 2,720 | 11,000 | 1,688.91 |
| 1992-08-21 | 2,550 | 2,600 | 2,550 | 2,600 | 23,000 | 1,614.40 |
| 1992-08-20 | 2,450 | 2,490 | 2,390 | 2,490 | 19,000 | 1,546.09 |
| 1992-08-19 | 2,470 | 2,490 | 2,450 | 2,490 | 42,000 | 1,546.09 |
| 1992-08-18 | 2,500 | 2,500 | 2,470 | 2,500 | 23,000 | 1,552.30 |
| 1992-08-17 | 2,470 | 2,470 | 2,450 | 2,470 | 7,000 | 1,533.68 |
| 1992-08-14 | 2,400 | 2,430 | 2,400 | 2,430 | 15,000 | 1,508.84 |
| 1992-08-13 | 2,360 | 2,400 | 2,360 | 2,400 | 5,000 | 1,490.21 |
| 1992-08-12 | 2,470 | 2,470 | 2,400 | 2,400 | 11,000 | 1,490.21 |
| 1992-08-11 | 2,470 | 2,510 | 2,470 | 2,500 | 18,000 | 1,552.30 |
| 1992-08-10 | 2,570 | 2,570 | 2,450 | 2,500 | 66,000 | 1,552.30 |
| 1992-08-07 | 2,570 | 2,600 | 2,560 | 2,560 | 13,000 | 1,589.56 |
| 1992-08-06 | 2,570 | 2,570 | 2,570 | 2,570 | 8,000 | 1,595.77 |
| 1992-08-05 | 2,550 | 2,600 | 2,550 | 2,570 | 15,000 | 1,595.77 |
| 1992-08-04 | 2,590 | 2,590 | 2,580 | 2,580 | 3,000 | 1,601.98 |
| 1992-08-03 | 2,660 | 2,660 | 2,600 | 2,600 | 7,000 | 1,614.40 |
| 1992-07-31 | 2,630 | 2,650 | 2,500 | 2,600 | 87,000 | 1,614.40 |
| 1992-07-28 | 3,240 | 3,240 | 3,100 | 3,100 | 14,000 | 1,924.86 |
| 1992-07-27 | 3,300 | 3,300 | 3,250 | 3,250 | 3,000 | 2,017.99 |
| 1992-07-24 | 3,370 | 3,370 | 3,250 | 3,250 | 9,000 | 2,017.99 |
| 1992-07-23 | 3,470 | 3,470 | 3,380 | 3,380 | 6,000 | 2,098.71 |
| 1992-07-22 | 3,590 | 3,640 | 3,500 | 3,500 | 10,000 | 2,173.22 |
| 1992-07-21 | 3,700 | 3,700 | 3,640 | 3,640 | 4,000 | 2,260.15 |
| 1992-07-20 | 3,750 | 3,750 | 3,730 | 3,730 | 4,000 | 2,316.04 |
| 1992-07-17 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 | 2,359.50 |
| 1992-07-15 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 | 2,396.76 |
| 1992-07-13 | 3,900 | 3,900 | 3,860 | 3,860 | 4,000 | 2,396.76 |
| 1992-07-10 | 3,900 | 3,900 | 3,850 | 3,860 | 16,000 | 2,396.76 |
| 1992-07-09 | 3,950 | 3,950 | 3,900 | 3,900 | 3,000 | 2,421.59 |
| 1992-07-08 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 2,471.27 |
| 1992-07-07 | 3,990 | 3,990 | 3,980 | 3,980 | 6,000 | 2,471.27 |
| 1992-07-06 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 2,483.69 |
| 1992-07-03 | 3,970 | 3,970 | 3,950 | 3,960 | 29,000 | 2,458.85 |
| 1992-07-02 | 3,950 | 3,950 | 3,950 | 3,950 | 10,000 | 2,452.64 |
| 1992-07-01 | 3,900 | 3,950 | 3,900 | 3,950 | 12,000 | 2,452.64 |
| 1992-06-30 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 | 2,421.59 |
| 1992-06-26 | 3,950 | 3,950 | 3,950 | 3,950 | 9,000 | 2,452.64 |
| 1992-06-25 | 3,940 | 3,950 | 3,940 | 3,950 | 17,000 | 2,452.64 |
| 1992-06-24 | 3,950 | 3,950 | 3,950 | 3,950 | 10,000 | 2,452.64 |
| 1992-06-23 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 | 2,421.59 |
| 1992-06-22 | 3,900 | 3,900 | 3,850 | 3,900 | 13,000 | 2,421.59 |
| 1992-06-19 | 3,810 | 3,900 | 3,810 | 3,900 | 15,000 | 2,421.59 |
| 1992-06-18 | 3,900 | 3,910 | 3,800 | 3,850 | 22,000 | 2,390.55 |
| 1992-06-17 | 4,000 | 4,000 | 3,950 | 3,950 | 20,000 | 2,452.64 |
| 1992-06-16 | 4,000 | 4,010 | 4,000 | 4,000 | 11,000 | 2,483.69 |
| 1992-06-15 | 4,060 | 4,060 | 4,000 | 4,000 | 28,000 | 2,483.69 |
| 1992-06-12 | 4,050 | 4,070 | 4,010 | 4,010 | 45,000 | 2,489.89 |
| 1992-06-11 | 4,050 | 4,050 | 4,000 | 4,050 | 12,000 | 2,514.73 |
| 1992-06-10 | 4,050 | 4,050 | 4,050 | 4,050 | 14,000 | 2,514.73 |
| 1992-06-09 | 4,040 | 4,050 | 4,040 | 4,050 | 7,000 | 2,514.73 |
| 1992-06-08 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 2,508.52 |
| 1992-06-05 | 4,050 | 4,050 | 4,000 | 4,050 | 20,000 | 2,514.73 |
| 1992-06-04 | 4,100 | 4,100 | 4,000 | 4,050 | 31,000 | 2,514.73 |
| 1992-06-03 | 4,100 | 4,100 | 4,100 | 4,100 | 14,000 | 2,545.78 |
| 1992-06-02 | 4,130 | 4,130 | 4,090 | 4,120 | 18,000 | 2,558.20 |
| 1992-06-01 | 4,150 | 4,200 | 4,130 | 4,130 | 32,000 | 2,564.41 |
| 1992-05-29 | 4,200 | 4,210 | 4,150 | 4,200 | 27,000 | 2,607.87 |
| 1992-05-28 | 4,300 | 4,300 | 4,200 | 4,200 | 41,000 | 2,607.87 |
| 1992-05-27 | 4,300 | 4,350 | 4,300 | 4,350 | 29,000 | 2,701.01 |
| 1992-05-26 | 4,550 | 4,550 | 4,500 | 4,550 | 28,000 | 2,825.19 |
| 1992-05-25 | 4,600 | 4,600 | 4,550 | 4,600 | 27,000 | 2,856.24 |
| 1992-05-22 | 4,690 | 4,700 | 4,550 | 4,600 | 54,000 | 2,856.24 |
| 1992-05-21 | 4,750 | 4,750 | 4,700 | 4,700 | 16,000 | 2,918.33 |
| 1992-05-20 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,949.38 |
| 1992-05-19 | 4,800 | 4,800 | 4,750 | 4,800 | 39,000 | 2,980.42 |
| 1992-05-18 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 3,042.51 |
| 1992-05-15 | 4,870 | 4,870 | 4,850 | 4,850 | 7,000 | 3,011.47 |
| 1992-05-14 | 4,880 | 4,910 | 4,870 | 4,870 | 10,000 | 3,023.89 |
| 1992-05-13 | 4,820 | 4,880 | 4,820 | 4,880 | 20,000 | 3,030.10 |
| 1992-05-12 | 4,810 | 4,810 | 4,810 | 4,810 | 5,000 | 2,986.63 |
| 1992-05-11 | 4,940 | 4,940 | 4,900 | 4,900 | 7,000 | 3,042.51 |
| 1992-05-08 | 4,980 | 4,980 | 4,900 | 4,980 | 29,000 | 3,092.19 |
| 1992-05-07 | 4,980 | 5,000 | 4,980 | 5,000 | 11,000 | 3,104.61 |
| 1992-04-30 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 3,123.23 |
| 1992-04-28 | 5,120 | 5,130 | 5,100 | 5,130 | 9,000 | 3,185.33 |
| 1992-04-27 | 5,100 | 5,150 | 5,050 | 5,110 | 9,000 | 3,172.91 |
| 1992-04-24 | 5,000 | 5,100 | 5,000 | 5,000 | 6,000 | 3,104.61 |
| 1992-04-23 | 4,970 | 4,990 | 4,950 | 4,970 | 13,000 | 3,085.98 |
| 1992-04-22 | 5,000 | 5,000 | 4,950 | 4,950 | 12,000 | 3,073.56 |
| 1992-04-21 | 5,040 | 5,040 | 5,000 | 5,000 | 35,000 | 3,104.61 |
| 1992-04-20 | 5,100 | 5,100 | 5,040 | 5,040 | 23,000 | 3,129.44 |
| 1992-04-17 | 4,960 | 5,000 | 4,960 | 5,000 | 23,000 | 3,104.61 |
| 1992-04-16 | 4,900 | 4,900 | 4,860 | 4,860 | 11,000 | 3,017.68 |
| 1992-04-15 | 4,860 | 4,950 | 4,860 | 4,890 | 28,000 | 3,036.31 |
| 1992-04-14 | 4,850 | 4,860 | 4,830 | 4,860 | 31,000 | 3,017.68 |
| 1992-04-13 | 4,860 | 4,860 | 4,860 | 4,860 | 7,000 | 3,017.68 |
| 1992-04-10 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,949.38 |
| 1992-04-06 | 4,810 | 4,850 | 4,810 | 4,850 | 11,000 | 3,011.47 |
| 1992-04-03 | 4,860 | 4,860 | 4,800 | 4,860 | 23,000 | 3,017.68 |
| 1992-04-02 | 4,980 | 4,980 | 4,860 | 4,860 | 7,000 | 3,017.68 |
| 1992-04-01 | 5,020 | 5,020 | 4,980 | 4,980 | 2,000 | 3,092.19 |
| 1992-03-31 | 5,000 | 5,000 | 5,000 | 5,000 | 21,000 | 3,104.61 |
| 1992-03-30 | 5,000 | 5,000 | 4,980 | 5,000 | 26,000 | 3,104.61 |
| 1992-03-27 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 | 3,104.61 |
| 1992-03-26 | 5,010 | 5,050 | 5,000 | 5,000 | 9,000 | 3,104.61 |
| 1992-03-25 | 5,420 | 5,490 | 5,420 | 5,490 | 23,000 | 3,098.96 |
| 1992-03-24 | 5,350 | 5,420 | 5,330 | 5,420 | 35,000 | 3,059.45 |
| 1992-03-23 | 5,320 | 5,330 | 5,290 | 5,290 | 42,000 | 2,986.07 |
| 1992-03-19 | 5,400 | 5,400 | 5,310 | 5,310 | 40,000 | 2,997.36 |
| 1992-03-18 | 5,550 | 5,550 | 5,350 | 5,350 | 12,000 | 3,019.94 |
| 1992-03-17 | 5,600 | 5,600 | 5,550 | 5,600 | 12,000 | 3,161.05 |
| 1992-03-16 | 5,720 | 5,720 | 5,650 | 5,650 | 5,000 | 3,189.28 |
| 1992-03-13 | 5,710 | 5,750 | 5,710 | 5,750 | 16,000 | 3,245.73 |
| 1992-03-12 | 5,650 | 5,760 | 5,650 | 5,750 | 24,000 | 3,245.73 |
| 1992-03-11 | 5,720 | 5,720 | 5,720 | 5,720 | 4,000 | 3,228.79 |
| 1992-03-10 | 5,740 | 5,750 | 5,700 | 5,700 | 17,000 | 3,217.50 |
| 1992-03-09 | 5,700 | 5,750 | 5,650 | 5,740 | 47,000 | 3,240.08 |
| 1992-03-06 | 5,600 | 5,700 | 5,600 | 5,600 | 20,000 | 3,161.05 |
| 1992-03-05 | 5,740 | 5,750 | 5,650 | 5,700 | 29,000 | 3,217.50 |
| 1992-03-04 | 5,600 | 5,700 | 5,600 | 5,700 | 8,000 | 3,217.50 |
| 1992-03-03 | 5,650 | 5,650 | 5,600 | 5,630 | 7,000 | 3,177.99 |
| 1992-03-02 | 5,590 | 5,650 | 5,590 | 5,650 | 11,000 | 3,189.28 |
| 1992-02-28 | 5,590 | 5,610 | 5,580 | 5,610 | 7,000 | 3,166.70 |
| 1992-02-27 | 5,590 | 5,600 | 5,570 | 5,600 | 24,000 | 3,161.05 |
| 1992-02-26 | 5,600 | 5,600 | 5,600 | 5,600 | 77,000 | 3,161.05 |
| 1992-02-25 | 5,460 | 5,550 | 5,460 | 5,500 | 94,000 | 3,104.61 |
| 1992-02-24 | 5,400 | 5,450 | 5,400 | 5,450 | 8,000 | 3,076.38 |
| 1992-02-21 | 5,450 | 5,500 | 5,450 | 5,500 | 4,000 | 3,104.61 |
| 1992-02-20 | 5,530 | 5,530 | 5,500 | 5,500 | 7,000 | 3,104.61 |
| 1992-02-19 | 5,220 | 5,230 | 5,220 | 5,230 | 3,000 | 2,952.20 |
| 1992-02-18 | 5,500 | 5,500 | 5,320 | 5,320 | 6,000 | 3,003 |
| 1992-02-17 | 5,400 | 5,480 | 5,400 | 5,480 | 13,000 | 3,093.32 |
| 1992-02-14 | 5,690 | 5,690 | 5,450 | 5,450 | 13,000 | 3,076.38 |
| 1992-02-13 | 5,690 | 5,700 | 5,690 | 5,700 | 10,000 | 3,217.50 |
| 1992-02-12 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 | 3,234.44 |
| 1992-02-10 | 5,760 | 5,760 | 5,700 | 5,750 | 16,000 | 3,245.73 |
| 1992-02-07 | 5,790 | 5,800 | 5,760 | 5,760 | 30,000 | 3,251.37 |
| 1992-02-06 | 5,740 | 5,800 | 5,740 | 5,800 | 49,000 | 3,273.95 |
| 1992-02-05 | 5,650 | 5,750 | 5,650 | 5,750 | 37,000 | 3,245.73 |
| 1992-02-04 | 5,640 | 5,650 | 5,600 | 5,650 | 16,000 | 3,189.28 |
| 1992-02-03 | 5,670 | 5,670 | 5,600 | 5,650 | 20,000 | 3,189.28 |
| 1992-01-31 | 5,440 | 5,600 | 5,430 | 5,580 | 127,000 | 3,149.76 |
| 1992-01-30 | 5,300 | 5,450 | 5,300 | 5,450 | 39,000 | 3,076.38 |
| 1992-01-29 | 5,250 | 5,300 | 5,220 | 5,300 | 28,000 | 2,991.71 |
| 1992-01-28 | 5,150 | 5,220 | 5,150 | 5,220 | 28,000 | 2,946.55 |
| 1992-01-27 | 5,200 | 5,200 | 5,150 | 5,160 | 24,000 | 2,912.69 |
| 1992-01-24 | 5,280 | 5,300 | 5,210 | 5,210 | 33,000 | 2,940.91 |
| 1992-01-23 | 5,250 | 5,300 | 5,230 | 5,300 | 18,000 | 2,991.71 |
| 1992-01-22 | 5,230 | 5,250 | 5,200 | 5,250 | 5,000 | 2,963.49 |
| 1992-01-21 | 5,230 | 5,230 | 5,230 | 5,230 | 1,000 | 2,952.20 |
| 1992-01-20 | 5,220 | 5,230 | 5,220 | 5,230 | 2,000 | 2,952.20 |
| 1992-01-17 | 5,310 | 5,310 | 5,210 | 5,210 | 17,000 | 2,940.91 |
| 1992-01-16 | 5,300 | 5,300 | 5,300 | 5,300 | 11,000 | 2,991.71 |
| 1992-01-14 | 5,390 | 5,400 | 5,390 | 5,400 | 10,000 | 3,048.16 |
| 1992-01-13 | 5,400 | 5,400 | 5,400 | 5,400 | 29,000 | 3,048.16 |
| 1992-01-10 | 5,500 | 5,550 | 5,400 | 5,400 | 26,000 | 3,048.16 |
| 1992-01-09 | 5,360 | 5,600 | 5,360 | 5,500 | 28,000 | 3,104.61 |
| 1992-01-08 | 5,260 | 5,260 | 5,260 | 5,260 | 5,000 | 2,969.13 |
| 1992-01-07 | 5,160 | 5,210 | 5,150 | 5,160 | 20,000 | 2,912.69 |
| 1992-01-06 | 5,030 | 5,160 | 5,030 | 5,160 | 11,000 | 2,912.69 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
