8253 (株)クレディセゾン 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 | 1,790 | 1,830 | 1,790 | 1,830 | 21,000 | 1,591.30 |
| 1992-12-29 | 1,830 | 1,830 | 1,830 | 1,830 | 7,000 | 1,591.30 |
| 1992-12-28 | 1,830 | 1,830 | 1,830 | 1,830 | 7,000 | 1,591.30 |
| 1992-12-25 | 1,780 | 1,830 | 1,780 | 1,830 | 26,000 | 1,591.30 |
| 1992-12-24 | 1,800 | 1,820 | 1,800 | 1,800 | 120,000 | 1,565.22 |
| 1992-12-22 | 1,800 | 1,820 | 1,800 | 1,820 | 86,000 | 1,582.61 |
| 1992-12-21 | 1,770 | 1,840 | 1,770 | 1,830 | 133,000 | 1,591.30 |
| 1992-12-18 | 1,750 | 1,770 | 1,740 | 1,770 | 83,000 | 1,539.13 |
| 1992-12-17 | 1,730 | 1,750 | 1,730 | 1,740 | 45,000 | 1,513.04 |
| 1992-12-16 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,452.17 |
| 1992-12-15 | 1,700 | 1,720 | 1,690 | 1,700 | 21,000 | 1,478.26 |
| 1992-12-14 | 1,720 | 1,750 | 1,720 | 1,720 | 35,000 | 1,495.65 |
| 1992-12-11 | 1,720 | 1,720 | 1,700 | 1,720 | 24,000 | 1,495.65 |
| 1992-12-10 | 1,690 | 1,700 | 1,690 | 1,700 | 18,000 | 1,478.26 |
| 1992-12-09 | 1,650 | 1,690 | 1,650 | 1,690 | 25,000 | 1,469.57 |
| 1992-12-08 | 1,600 | 1,620 | 1,600 | 1,620 | 33,000 | 1,408.70 |
| 1992-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,391.30 |
| 1992-12-04 | 1,630 | 1,630 | 1,630 | 1,630 | 14,000 | 1,417.39 |
| 1992-12-03 | 1,690 | 1,690 | 1,620 | 1,620 | 21,000 | 1,408.70 |
| 1992-12-02 | 1,690 | 1,690 | 1,660 | 1,660 | 72,000 | 1,443.48 |
| 1992-12-01 | 1,670 | 1,680 | 1,660 | 1,660 | 16,000 | 1,443.48 |
| 1992-11-30 | 1,680 | 1,680 | 1,650 | 1,660 | 51,000 | 1,443.48 |
| 1992-11-27 | 1,690 | 1,700 | 1,650 | 1,660 | 61,000 | 1,443.48 |
| 1992-11-26 | 1,650 | 1,690 | 1,630 | 1,690 | 104,000 | 1,469.57 |
| 1992-11-25 | 1,550 | 1,650 | 1,550 | 1,650 | 71,000 | 1,434.78 |
| 1992-11-24 | 1,580 | 1,580 | 1,550 | 1,550 | 17,000 | 1,347.83 |
| 1992-11-20 | 1,570 | 1,580 | 1,530 | 1,530 | 40,000 | 1,330.43 |
| 1992-11-19 | 1,580 | 1,580 | 1,570 | 1,570 | 40,000 | 1,365.22 |
| 1992-11-18 | 1,590 | 1,610 | 1,570 | 1,570 | 47,000 | 1,365.22 |
| 1992-11-17 | 1,570 | 1,590 | 1,550 | 1,580 | 53,000 | 1,373.91 |
| 1992-11-16 | 1,580 | 1,600 | 1,560 | 1,600 | 40,000 | 1,391.30 |
| 1992-11-13 | 1,600 | 1,600 | 1,550 | 1,550 | 12,000 | 1,347.83 |
| 1992-11-12 | 1,550 | 1,630 | 1,550 | 1,630 | 9,000 | 1,417.39 |
| 1992-11-11 | 1,600 | 1,600 | 1,570 | 1,570 | 21,000 | 1,365.22 |
| 1992-11-10 | 1,550 | 1,570 | 1,540 | 1,540 | 44,000 | 1,339.13 |
| 1992-11-09 | 1,580 | 1,600 | 1,550 | 1,580 | 33,000 | 1,373.91 |
| 1992-11-06 | 1,570 | 1,630 | 1,570 | 1,600 | 31,000 | 1,391.30 |
| 1992-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,365.22 |
| 1992-11-04 | 1,540 | 1,570 | 1,540 | 1,560 | 123,000 | 1,356.52 |
| 1992-11-02 | 1,660 | 1,660 | 1,540 | 1,570 | 117,000 | 1,365.22 |
| 1992-10-30 | 1,730 | 1,730 | 1,690 | 1,690 | 11,000 | 1,469.57 |
| 1992-10-29 | 1,710 | 1,750 | 1,710 | 1,750 | 38,000 | 1,521.74 |
| 1992-10-28 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,469.57 |
| 1992-10-27 | 1,690 | 1,690 | 1,690 | 1,690 | 18,000 | 1,469.57 |
| 1992-10-26 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,495.65 |
| 1992-10-23 | 1,670 | 1,680 | 1,660 | 1,660 | 19,000 | 1,443.48 |
| 1992-10-22 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,443.48 |
| 1992-10-21 | 1,700 | 1,700 | 1,630 | 1,630 | 37,000 | 1,417.39 |
| 1992-10-20 | 1,720 | 1,720 | 1,710 | 1,710 | 20,000 | 1,486.96 |
| 1992-10-19 | 1,700 | 1,750 | 1,700 | 1,750 | 51,000 | 1,521.74 |
| 1992-10-16 | 1,700 | 1,720 | 1,690 | 1,720 | 62,000 | 1,495.65 |
| 1992-10-15 | 1,670 | 1,670 | 1,660 | 1,670 | 20,000 | 1,452.17 |
| 1992-10-14 | 1,710 | 1,710 | 1,670 | 1,670 | 15,000 | 1,452.17 |
| 1992-10-13 | 1,680 | 1,700 | 1,650 | 1,680 | 104,000 | 1,460.87 |
| 1992-10-12 | 1,680 | 1,700 | 1,670 | 1,700 | 55,000 | 1,478.26 |
| 1992-10-09 | 1,680 | 1,690 | 1,650 | 1,680 | 23,000 | 1,460.87 |
| 1992-10-08 | 1,660 | 1,680 | 1,650 | 1,650 | 149,000 | 1,434.78 |
| 1992-10-07 | 1,660 | 1,680 | 1,650 | 1,650 | 75,000 | 1,434.78 |
| 1992-10-06 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,434.78 |
| 1992-10-05 | 1,570 | 1,600 | 1,560 | 1,560 | 19,000 | 1,356.52 |
| 1992-10-02 | 1,570 | 1,600 | 1,560 | 1,560 | 6,000 | 1,356.52 |
| 1992-10-01 | 1,670 | 1,670 | 1,550 | 1,560 | 69,000 | 1,356.52 |
| 1992-09-30 | 1,600 | 1,600 | 1,550 | 1,550 | 29,000 | 1,347.83 |
| 1992-09-29 | 1,680 | 1,680 | 1,620 | 1,620 | 11,000 | 1,408.70 |
| 1992-09-28 | 1,680 | 1,690 | 1,630 | 1,640 | 78,000 | 1,426.09 |
| 1992-09-25 | 1,720 | 1,720 | 1,660 | 1,680 | 51,000 | 1,460.87 |
| 1992-09-24 | 1,700 | 1,700 | 1,660 | 1,700 | 27,000 | 1,478.26 |
| 1992-09-22 | 1,560 | 1,700 | 1,560 | 1,700 | 9,000 | 1,478.26 |
| 1992-09-21 | 1,610 | 1,630 | 1,540 | 1,540 | 29,000 | 1,339.13 |
| 1992-09-18 | 1,620 | 1,630 | 1,600 | 1,610 | 19,000 | 1,400 |
| 1992-09-17 | 1,650 | 1,680 | 1,620 | 1,650 | 45,000 | 1,434.78 |
| 1992-09-16 | 1,720 | 1,720 | 1,660 | 1,690 | 40,000 | 1,469.57 |
| 1992-09-14 | 1,720 | 1,750 | 1,720 | 1,750 | 12,000 | 1,521.74 |
| 1992-09-11 | 1,700 | 1,700 | 1,660 | 1,700 | 52,000 | 1,478.26 |
| 1992-09-10 | 1,780 | 1,780 | 1,780 | 1,780 | 19,000 | 1,547.83 |
| 1992-09-09 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 | 1,478.26 |
| 1992-09-08 | 1,660 | 1,700 | 1,650 | 1,700 | 49,000 | 1,478.26 |
| 1992-09-07 | 1,750 | 1,750 | 1,700 | 1,710 | 60,000 | 1,486.96 |
| 1992-09-04 | 1,780 | 1,780 | 1,740 | 1,780 | 83,000 | 1,547.83 |
| 1992-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,521.74 |
| 1992-09-02 | 1,760 | 1,790 | 1,760 | 1,760 | 26,000 | 1,530.43 |
| 1992-09-01 | 1,810 | 1,810 | 1,750 | 1,780 | 54,000 | 1,547.83 |
| 1992-08-31 | 1,810 | 1,810 | 1,770 | 1,780 | 43,000 | 1,547.83 |
| 1992-08-28 | 1,730 | 1,800 | 1,700 | 1,800 | 126,000 | 1,565.22 |
| 1992-08-27 | 1,730 | 1,730 | 1,700 | 1,710 | 62,000 | 1,486.96 |
| 1992-08-26 | 1,680 | 1,720 | 1,600 | 1,720 | 76,000 | 1,495.65 |
| 1992-08-25 | 1,650 | 1,680 | 1,610 | 1,650 | 173,000 | 1,434.78 |
| 1992-08-24 | 1,670 | 1,740 | 1,600 | 1,600 | 155,000 | 1,391.30 |
| 1992-08-21 | 1,560 | 1,630 | 1,560 | 1,630 | 76,000 | 1,417.39 |
| 1992-08-20 | 1,410 | 1,490 | 1,410 | 1,480 | 27,000 | 1,286.96 |
| 1992-08-19 | 1,380 | 1,390 | 1,380 | 1,380 | 19,000 | 1,200 |
| 1992-08-18 | 1,380 | 1,390 | 1,360 | 1,360 | 26,000 | 1,182.61 |
| 1992-08-17 | 1,360 | 1,440 | 1,350 | 1,420 | 42,000 | 1,234.78 |
| 1992-08-14 | 1,370 | 1,370 | 1,330 | 1,340 | 29,000 | 1,165.22 |
| 1992-08-13 | 1,360 | 1,380 | 1,330 | 1,360 | 39,000 | 1,182.61 |
| 1992-08-12 | 1,380 | 1,400 | 1,330 | 1,360 | 90,000 | 1,182.61 |
| 1992-08-11 | 1,460 | 1,460 | 1,420 | 1,420 | 61,000 | 1,234.78 |
| 1992-08-10 | 1,570 | 1,570 | 1,500 | 1,510 | 66,000 | 1,313.04 |
| 1992-08-07 | 1,650 | 1,650 | 1,570 | 1,570 | 39,000 | 1,365.22 |
| 1992-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,434.78 |
| 1992-08-05 | 1,700 | 1,700 | 1,680 | 1,680 | 40,000 | 1,460.87 |
| 1992-08-04 | 1,720 | 1,720 | 1,670 | 1,710 | 54,000 | 1,486.96 |
| 1992-08-03 | 1,730 | 1,730 | 1,720 | 1,730 | 124,000 | 1,504.35 |
| 1992-07-31 | 1,710 | 1,710 | 1,690 | 1,700 | 35,000 | 1,478.26 |
| 1992-07-30 | 1,720 | 1,740 | 1,710 | 1,710 | 67,000 | 1,486.96 |
| 1992-07-29 | 1,750 | 1,750 | 1,700 | 1,720 | 49,000 | 1,495.65 |
| 1992-07-28 | 1,740 | 1,750 | 1,740 | 1,750 | 38,000 | 1,521.74 |
| 1992-07-27 | 1,790 | 1,790 | 1,740 | 1,740 | 50,000 | 1,513.04 |
| 1992-07-24 | 1,740 | 1,760 | 1,740 | 1,760 | 23,000 | 1,530.43 |
| 1992-07-23 | 1,770 | 1,800 | 1,750 | 1,800 | 28,000 | 1,565.22 |
| 1992-07-22 | 1,810 | 1,810 | 1,750 | 1,760 | 29,000 | 1,530.43 |
| 1992-07-21 | 1,790 | 1,810 | 1,790 | 1,810 | 41,000 | 1,573.91 |
| 1992-07-20 | 1,810 | 1,820 | 1,800 | 1,820 | 72,000 | 1,582.61 |
| 1992-07-17 | 1,860 | 1,880 | 1,810 | 1,810 | 46,000 | 1,573.91 |
| 1992-07-16 | 1,890 | 1,890 | 1,810 | 1,880 | 43,000 | 1,634.78 |
| 1992-07-15 | 1,850 | 1,900 | 1,850 | 1,900 | 23,000 | 1,652.17 |
| 1992-07-14 | 1,860 | 1,900 | 1,860 | 1,860 | 17,000 | 1,617.39 |
| 1992-07-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,626.09 |
| 1992-07-10 | 1,900 | 1,930 | 1,900 | 1,930 | 83,000 | 1,678.26 |
| 1992-07-09 | 1,780 | 1,870 | 1,780 | 1,870 | 25,000 | 1,626.09 |
| 1992-07-08 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 1,539.13 |
| 1992-07-07 | 1,780 | 1,800 | 1,760 | 1,760 | 56,000 | 1,530.43 |
| 1992-07-06 | 1,790 | 1,830 | 1,780 | 1,810 | 55,000 | 1,573.91 |
| 1992-07-03 | 1,860 | 1,890 | 1,820 | 1,820 | 14,000 | 1,582.61 |
| 1992-07-02 | 1,860 | 1,890 | 1,860 | 1,890 | 16,000 | 1,643.48 |
| 1992-07-01 | 1,840 | 1,860 | 1,830 | 1,860 | 45,000 | 1,617.39 |
| 1992-06-30 | 1,840 | 1,850 | 1,830 | 1,840 | 59,000 | 1,600 |
| 1992-06-29 | 1,900 | 1,900 | 1,840 | 1,840 | 91,000 | 1,600 |
| 1992-06-26 | 1,870 | 1,920 | 1,870 | 1,900 | 88,000 | 1,652.17 |
| 1992-06-25 | 1,880 | 1,890 | 1,860 | 1,870 | 72,000 | 1,626.09 |
| 1992-06-24 | 1,910 | 1,910 | 1,900 | 1,910 | 57,000 | 1,660.87 |
| 1992-06-23 | 1,920 | 1,920 | 1,900 | 1,900 | 47,000 | 1,652.17 |
| 1992-06-22 | 1,940 | 1,940 | 1,920 | 1,920 | 8,000 | 1,669.57 |
| 1992-06-19 | 1,920 | 1,960 | 1,920 | 1,930 | 25,000 | 1,678.26 |
| 1992-06-18 | 1,950 | 1,950 | 1,910 | 1,940 | 121,000 | 1,686.96 |
| 1992-06-17 | 1,950 | 1,980 | 1,950 | 1,960 | 63,000 | 1,704.35 |
| 1992-06-16 | 1,950 | 1,960 | 1,930 | 1,960 | 59,000 | 1,704.35 |
| 1992-06-15 | 1,910 | 1,950 | 1,910 | 1,950 | 25,000 | 1,695.65 |
| 1992-06-12 | 1,940 | 1,960 | 1,930 | 1,950 | 149,000 | 1,695.65 |
| 1992-06-11 | 1,900 | 1,920 | 1,900 | 1,920 | 100,000 | 1,669.57 |
| 1992-06-10 | 1,880 | 1,900 | 1,880 | 1,900 | 101,000 | 1,652.17 |
| 1992-06-09 | 1,880 | 1,880 | 1,870 | 1,880 | 50,000 | 1,634.78 |
| 1992-06-08 | 1,880 | 1,880 | 1,850 | 1,880 | 54,000 | 1,634.78 |
| 1992-06-05 | 1,890 | 1,890 | 1,870 | 1,880 | 41,000 | 1,634.78 |
| 1992-06-04 | 1,920 | 1,920 | 1,890 | 1,910 | 21,000 | 1,660.87 |
| 1992-06-03 | 1,910 | 1,920 | 1,910 | 1,920 | 60,000 | 1,669.57 |
| 1992-06-02 | 1,900 | 1,940 | 1,880 | 1,930 | 136,000 | 1,678.26 |
| 1992-06-01 | 1,900 | 1,900 | 1,870 | 1,870 | 33,000 | 1,626.09 |
| 1992-05-29 | 1,870 | 1,890 | 1,850 | 1,870 | 110,000 | 1,626.09 |
| 1992-05-28 | 1,860 | 1,860 | 1,850 | 1,850 | 52,000 | 1,608.70 |
| 1992-05-27 | 1,880 | 1,890 | 1,850 | 1,870 | 92,000 | 1,626.09 |
| 1992-05-26 | 1,890 | 1,900 | 1,870 | 1,890 | 64,000 | 1,643.48 |
| 1992-05-25 | 1,930 | 1,930 | 1,890 | 1,910 | 160,000 | 1,660.87 |
| 1992-05-22 | 1,920 | 1,940 | 1,900 | 1,930 | 142,000 | 1,678.26 |
| 1992-05-21 | 1,910 | 1,910 | 1,900 | 1,910 | 34,000 | 1,660.87 |
| 1992-05-20 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 | 1,678.26 |
| 1992-05-19 | 1,930 | 1,930 | 1,920 | 1,930 | 56,000 | 1,678.26 |
| 1992-05-18 | 1,940 | 1,940 | 1,920 | 1,930 | 38,000 | 1,678.26 |
| 1992-05-15 | 1,940 | 1,940 | 1,910 | 1,920 | 36,000 | 1,669.57 |
| 1992-05-14 | 1,960 | 1,960 | 1,920 | 1,940 | 72,000 | 1,686.96 |
| 1992-05-13 | 1,830 | 1,940 | 1,830 | 1,930 | 169,000 | 1,678.26 |
| 1992-05-12 | 1,850 | 1,860 | 1,840 | 1,850 | 94,000 | 1,608.70 |
| 1992-05-11 | 1,850 | 1,870 | 1,850 | 1,850 | 54,000 | 1,608.70 |
| 1992-05-08 | 1,900 | 1,900 | 1,840 | 1,860 | 112,000 | 1,617.39 |
| 1992-05-07 | 1,920 | 1,950 | 1,890 | 1,900 | 206,000 | 1,652.17 |
| 1992-05-06 | 1,870 | 1,960 | 1,870 | 1,960 | 115,000 | 1,704.35 |
| 1992-05-01 | 1,830 | 1,860 | 1,830 | 1,830 | 73,000 | 1,591.30 |
| 1992-04-30 | 1,800 | 1,840 | 1,790 | 1,810 | 60,000 | 1,573.91 |
| 1992-04-28 | 1,810 | 1,820 | 1,780 | 1,780 | 71,000 | 1,547.83 |
| 1992-04-27 | 1,780 | 1,820 | 1,780 | 1,800 | 12,000 | 1,565.22 |
| 1992-04-24 | 1,780 | 1,800 | 1,770 | 1,800 | 44,000 | 1,565.22 |
| 1992-04-23 | 1,850 | 1,850 | 1,780 | 1,830 | 39,000 | 1,591.30 |
| 1992-04-22 | 1,850 | 1,850 | 1,800 | 1,830 | 71,000 | 1,591.30 |
| 1992-04-21 | 1,850 | 1,860 | 1,850 | 1,850 | 40,000 | 1,608.70 |
| 1992-04-20 | 1,860 | 1,870 | 1,860 | 1,860 | 45,000 | 1,617.39 |
| 1992-04-17 | 1,830 | 1,860 | 1,830 | 1,860 | 56,000 | 1,617.39 |
| 1992-04-16 | 1,870 | 1,870 | 1,830 | 1,830 | 44,000 | 1,591.30 |
| 1992-04-15 | 1,770 | 1,850 | 1,750 | 1,820 | 55,000 | 1,582.61 |
| 1992-04-14 | 1,750 | 1,750 | 1,740 | 1,750 | 41,000 | 1,521.74 |
| 1992-04-13 | 1,780 | 1,790 | 1,740 | 1,740 | 37,000 | 1,513.04 |
| 1992-04-10 | 1,760 | 1,780 | 1,750 | 1,780 | 45,000 | 1,547.83 |
| 1992-04-09 | 1,690 | 1,750 | 1,650 | 1,660 | 293,000 | 1,443.48 |
| 1992-04-08 | 1,720 | 1,740 | 1,710 | 1,720 | 253,000 | 1,495.65 |
| 1992-04-07 | 1,840 | 1,840 | 1,780 | 1,780 | 87,000 | 1,547.83 |
| 1992-04-06 | 1,880 | 1,910 | 1,880 | 1,900 | 57,000 | 1,652.17 |
| 1992-04-03 | 1,940 | 1,950 | 1,880 | 1,910 | 159,000 | 1,660.87 |
| 1992-04-02 | 1,960 | 1,960 | 1,930 | 1,930 | 111,000 | 1,678.26 |
| 1992-04-01 | 1,980 | 1,980 | 1,950 | 1,960 | 102,000 | 1,704.35 |
| 1992-03-31 | 1,990 | 2,010 | 1,990 | 1,990 | 125,000 | 1,730.43 |
| 1992-03-30 | 1,980 | 1,990 | 1,960 | 1,990 | 45,000 | 1,730.43 |
| 1992-03-27 | 1,980 | 1,990 | 1,940 | 1,960 | 122,000 | 1,704.35 |
| 1992-03-26 | 2,000 | 2,000 | 1,960 | 1,970 | 37,000 | 1,713.04 |
| 1992-03-25 | 2,330 | 2,380 | 2,330 | 2,340 | 1,132,001 | 1,695.65 |
| 1992-03-24 | 2,330 | 2,330 | 2,300 | 2,330 | 168,000 | 1,688.41 |
| 1992-03-23 | 2,280 | 2,310 | 2,280 | 2,310 | 103,000 | 1,673.91 |
| 1992-03-19 | 2,290 | 2,290 | 2,260 | 2,260 | 390,000 | 1,637.68 |
| 1992-03-18 | 2,300 | 2,300 | 2,270 | 2,300 | 421,000 | 1,666.67 |
| 1992-03-17 | 2,300 | 2,300 | 2,280 | 2,280 | 1,079,001 | 1,652.17 |
| 1992-03-16 | 2,340 | 2,340 | 2,270 | 2,300 | 23,000 | 1,666.67 |
| 1992-03-13 | 2,340 | 2,340 | 2,300 | 2,300 | 83,000 | 1,666.67 |
| 1992-03-12 | 2,300 | 2,300 | 2,290 | 2,300 | 26,000 | 1,666.67 |
| 1992-03-11 | 2,340 | 2,340 | 2,300 | 2,300 | 15,000 | 1,666.67 |
| 1992-03-10 | 2,330 | 2,350 | 2,290 | 2,350 | 49,000 | 1,702.90 |
| 1992-03-09 | 2,340 | 2,340 | 2,290 | 2,320 | 16,000 | 1,681.16 |
| 1992-03-06 | 2,330 | 2,330 | 2,300 | 2,300 | 7,000 | 1,666.67 |
| 1992-03-05 | 2,350 | 2,350 | 2,240 | 2,340 | 28,000 | 1,695.65 |
| 1992-03-04 | 2,260 | 2,330 | 2,260 | 2,300 | 8,000 | 1,666.67 |
| 1992-03-03 | 2,270 | 2,340 | 2,270 | 2,340 | 15,000 | 1,695.65 |
| 1992-03-02 | 2,310 | 2,340 | 2,300 | 2,340 | 44,000 | 1,695.65 |
| 1992-02-28 | 2,270 | 2,330 | 2,270 | 2,290 | 5,000 | 1,659.42 |
| 1992-02-27 | 2,320 | 2,330 | 2,290 | 2,320 | 44,000 | 1,681.16 |
| 1992-02-26 | 2,270 | 2,330 | 2,270 | 2,330 | 92,000 | 1,688.41 |
| 1992-02-25 | 2,260 | 2,270 | 2,260 | 2,270 | 408,000 | 1,644.93 |
| 1992-02-24 | 2,290 | 2,300 | 2,290 | 2,300 | 35,000 | 1,666.67 |
| 1992-02-21 | 2,290 | 2,300 | 2,270 | 2,300 | 40,000 | 1,666.67 |
| 1992-02-20 | 2,300 | 2,310 | 2,260 | 2,260 | 80,000 | 1,637.68 |
| 1992-02-19 | 2,310 | 2,320 | 2,310 | 2,320 | 35,000 | 1,681.16 |
| 1992-02-18 | 2,340 | 2,340 | 2,300 | 2,330 | 53,000 | 1,688.41 |
| 1992-02-17 | 2,320 | 2,330 | 2,300 | 2,300 | 59,000 | 1,666.67 |
| 1992-02-14 | 2,350 | 2,360 | 2,320 | 2,320 | 51,000 | 1,681.16 |
| 1992-02-13 | 2,360 | 2,390 | 2,350 | 2,360 | 63,000 | 1,710.14 |
| 1992-02-12 | 2,330 | 2,350 | 2,320 | 2,340 | 61,000 | 1,695.65 |
| 1992-02-10 | 2,350 | 2,370 | 2,350 | 2,370 | 4,000 | 1,717.39 |
| 1992-02-07 | 2,390 | 2,400 | 2,380 | 2,390 | 50,000 | 1,731.88 |
| 1992-02-06 | 2,300 | 2,390 | 2,300 | 2,390 | 193,000 | 1,731.88 |
| 1992-02-05 | 2,300 | 2,300 | 2,250 | 2,280 | 618,000 | 1,652.17 |
| 1992-02-04 | 2,320 | 2,320 | 2,290 | 2,320 | 36,000 | 1,681.16 |
| 1992-02-03 | 2,320 | 2,320 | 2,310 | 2,320 | 7,000 | 1,681.16 |
| 1992-01-31 | 2,260 | 2,300 | 2,260 | 2,300 | 55,000 | 1,666.67 |
| 1992-01-30 | 2,250 | 2,270 | 2,250 | 2,260 | 538,000 | 1,637.68 |
| 1992-01-29 | 2,260 | 2,270 | 2,210 | 2,210 | 34,000 | 1,601.45 |
| 1992-01-28 | 2,290 | 2,340 | 2,260 | 2,260 | 82,000 | 1,637.68 |
| 1992-01-27 | 2,360 | 2,360 | 2,310 | 2,330 | 35,000 | 1,688.41 |
| 1992-01-24 | 2,350 | 2,380 | 2,330 | 2,330 | 11,000 | 1,688.41 |
| 1992-01-23 | 2,400 | 2,400 | 2,370 | 2,400 | 42,000 | 1,739.13 |
| 1992-01-22 | 2,370 | 2,400 | 2,350 | 2,400 | 77,000 | 1,739.13 |
| 1992-01-21 | 2,380 | 2,400 | 2,360 | 2,400 | 61,000 | 1,739.13 |
| 1992-01-20 | 2,400 | 2,400 | 2,350 | 2,400 | 77,000 | 1,739.13 |
| 1992-01-17 | 2,400 | 2,400 | 2,360 | 2,400 | 32,000 | 1,739.13 |
| 1992-01-16 | 2,440 | 2,440 | 2,380 | 2,430 | 10,000 | 1,760.87 |
| 1992-01-14 | 2,360 | 2,370 | 2,360 | 2,360 | 12,000 | 1,710.14 |
| 1992-01-13 | 2,400 | 2,400 | 2,360 | 2,360 | 14,000 | 1,710.14 |
| 1992-01-10 | 2,450 | 2,460 | 2,380 | 2,440 | 119,000 | 1,768.12 |
| 1992-01-09 | 2,460 | 2,460 | 2,440 | 2,460 | 98,000 | 1,782.61 |
| 1992-01-08 | 2,480 | 2,480 | 2,450 | 2,450 | 28,000 | 1,775.36 |
| 1992-01-07 | 2,490 | 2,510 | 2,470 | 2,510 | 100,000 | 1,818.84 |
| 1992-01-06 | 2,460 | 2,480 | 2,460 | 2,480 | 89,000 | 1,797.10 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
