6403 水道機工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,470 | 1,490 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1993-12-28 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1993-12-24 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1993-12-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1993-12-17 | 1,540 | 1,540 | 1,490 | 1,530 | 6,000 | 7,650 |
| 1993-12-16 | 1,540 | 1,540 | 1,470 | 1,470 | 12,000 | 7,350 |
| 1993-12-14 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 7,750 |
| 1993-12-13 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 7,750 |
| 1993-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 7,500 |
| 1993-12-09 | 1,450 | 1,500 | 1,430 | 1,500 | 22,000 | 7,500 |
| 1993-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1993-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1993-12-02 | 1,630 | 1,660 | 1,600 | 1,620 | 27,000 | 8,100 |
| 1993-12-01 | 1,450 | 1,600 | 1,440 | 1,600 | 12,000 | 8,000 |
| 1993-11-30 | 1,390 | 1,430 | 1,390 | 1,430 | 8,000 | 7,150 |
| 1993-11-29 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1993-11-26 | 1,500 | 1,500 | 1,470 | 1,470 | 23,000 | 7,350 |
| 1993-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 7,500 |
| 1993-11-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1993-11-22 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 7,500 |
| 1993-11-19 | 1,510 | 1,520 | 1,500 | 1,500 | 13,000 | 7,500 |
| 1993-11-18 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1993-11-17 | 1,550 | 1,550 | 1,550 | 1,550 | 17,000 | 7,750 |
| 1993-11-16 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 7,750 |
| 1993-11-15 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 7,800 |
| 1993-11-12 | 1,580 | 1,600 | 1,550 | 1,550 | 5,000 | 7,750 |
| 1993-11-11 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 7,950 |
| 1993-11-10 | 1,600 | 1,600 | 1,590 | 1,590 | 22,000 | 7,950 |
| 1993-11-09 | 1,630 | 1,630 | 1,600 | 1,630 | 49,000 | 8,150 |
| 1993-11-08 | 1,630 | 1,630 | 1,580 | 1,630 | 33,000 | 8,150 |
| 1993-11-05 | 1,630 | 1,640 | 1,590 | 1,630 | 52,000 | 8,150 |
| 1993-11-04 | 1,550 | 1,640 | 1,550 | 1,570 | 56,000 | 7,850 |
| 1993-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1993-10-29 | 1,600 | 1,600 | 1,550 | 1,550 | 9,000 | 7,750 |
| 1993-10-28 | 1,600 | 1,600 | 1,550 | 1,550 | 10,000 | 7,750 |
| 1993-10-27 | 1,600 | 1,600 | 1,550 | 1,550 | 6,000 | 7,750 |
| 1993-10-26 | 1,510 | 1,550 | 1,450 | 1,550 | 27,000 | 7,750 |
| 1993-10-25 | 1,570 | 1,570 | 1,510 | 1,510 | 4,000 | 7,550 |
| 1993-10-22 | 1,590 | 1,590 | 1,570 | 1,570 | 13,000 | 7,850 |
| 1993-10-21 | 1,650 | 1,650 | 1,550 | 1,590 | 16,000 | 7,950 |
| 1993-10-20 | 1,650 | 1,650 | 1,620 | 1,650 | 10,000 | 8,250 |
| 1993-10-18 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 8,250 |
| 1993-10-15 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 8,000 |
| 1993-10-14 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 7,850 |
| 1993-10-13 | 1,600 | 1,600 | 1,560 | 1,570 | 11,000 | 7,850 |
| 1993-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1993-10-08 | 1,650 | 1,690 | 1,650 | 1,670 | 13,000 | 8,350 |
| 1993-10-07 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 | 8,250 |
| 1993-10-06 | 1,690 | 1,690 | 1,650 | 1,690 | 26,000 | 8,450 |
| 1993-10-05 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 8,500 |
| 1993-10-04 | 1,710 | 1,730 | 1,710 | 1,720 | 23,000 | 8,600 |
| 1993-10-01 | 1,740 | 1,750 | 1,700 | 1,740 | 262,000 | 8,700 |
| 1993-09-30 | 1,590 | 1,740 | 1,590 | 1,740 | 118,000 | 8,700 |
| 1993-09-29 | 1,590 | 1,600 | 1,550 | 1,600 | 30,000 | 8,000 |
| 1993-09-28 | 1,600 | 1,600 | 1,530 | 1,600 | 19,000 | 8,000 |
| 1993-09-27 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 | 8,000 |
| 1993-09-24 | 1,650 | 1,650 | 1,610 | 1,640 | 10,000 | 8,200 |
| 1993-09-22 | 1,650 | 1,650 | 1,610 | 1,640 | 34,000 | 8,200 |
| 1993-09-21 | 1,650 | 1,670 | 1,650 | 1,670 | 68,000 | 8,350 |
| 1993-09-20 | 1,670 | 1,670 | 1,640 | 1,650 | 69,000 | 8,250 |
| 1993-09-17 | 1,650 | 1,690 | 1,640 | 1,650 | 155,000 | 8,250 |
| 1993-09-16 | 1,660 | 1,660 | 1,620 | 1,630 | 119,000 | 8,150 |
| 1993-09-14 | 1,590 | 1,670 | 1,590 | 1,670 | 252,000 | 8,350 |
| 1993-09-13 | 1,580 | 1,600 | 1,560 | 1,560 | 36,000 | 7,800 |
| 1993-09-10 | 1,590 | 1,600 | 1,570 | 1,580 | 95,000 | 7,900 |
| 1993-09-09 | 1,530 | 1,590 | 1,520 | 1,590 | 97,000 | 7,950 |
| 1993-09-08 | 1,520 | 1,550 | 1,500 | 1,520 | 25,000 | 7,600 |
| 1993-09-07 | 1,580 | 1,590 | 1,510 | 1,520 | 85,000 | 7,600 |
| 1993-09-06 | 1,510 | 1,550 | 1,500 | 1,550 | 150,000 | 7,750 |
| 1993-09-03 | 1,450 | 1,530 | 1,450 | 1,500 | 172,000 | 7,500 |
| 1993-09-02 | 1,420 | 1,430 | 1,420 | 1,430 | 13,000 | 7,150 |
| 1993-09-01 | 1,420 | 1,440 | 1,420 | 1,420 | 12,000 | 7,100 |
| 1993-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1993-08-30 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 7,300 |
| 1993-08-27 | 1,450 | 1,480 | 1,450 | 1,450 | 12,000 | 7,250 |
| 1993-08-26 | 1,460 | 1,480 | 1,460 | 1,470 | 7,000 | 7,350 |
| 1993-08-25 | 1,470 | 1,480 | 1,420 | 1,450 | 5,000 | 7,250 |
| 1993-08-24 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 7,250 |
| 1993-08-23 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1993-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1993-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1993-08-18 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 7,350 |
| 1993-08-17 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 | 7,350 |
| 1993-08-16 | 1,490 | 1,490 | 1,480 | 1,480 | 25,000 | 7,400 |
| 1993-08-13 | 1,470 | 1,500 | 1,470 | 1,490 | 45,000 | 7,450 |
| 1993-08-12 | 1,450 | 1,480 | 1,400 | 1,480 | 33,000 | 7,400 |
| 1993-08-11 | 1,390 | 1,450 | 1,390 | 1,450 | 59,000 | 7,250 |
| 1993-08-10 | 1,400 | 1,400 | 1,360 | 1,400 | 21,000 | 7,000 |
| 1993-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1993-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 6,900 |
| 1993-08-05 | 1,380 | 1,400 | 1,370 | 1,380 | 13,000 | 6,900 |
| 1993-08-04 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 6,850 |
| 1993-08-03 | 1,400 | 1,400 | 1,370 | 1,370 | 21,000 | 6,850 |
| 1993-08-02 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 | 6,900 |
| 1993-07-30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1993-07-29 | 1,380 | 1,390 | 1,370 | 1,370 | 9,000 | 6,850 |
| 1993-07-28 | 1,380 | 1,390 | 1,370 | 1,390 | 8,000 | 6,950 |
| 1993-07-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1993-07-26 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1993-07-23 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 | 7,100 |
| 1993-07-20 | 1,410 | 1,420 | 1,410 | 1,410 | 11,000 | 7,050 |
| 1993-07-19 | 1,440 | 1,450 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1993-07-16 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 7,300 |
| 1993-07-15 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 7,350 |
| 1993-07-14 | 1,460 | 1,500 | 1,450 | 1,500 | 14,000 | 7,500 |
| 1993-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1993-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 36,000 | 7,500 |
| 1993-07-09 | 1,460 | 1,500 | 1,460 | 1,500 | 22,000 | 7,500 |
| 1993-07-08 | 1,440 | 1,460 | 1,440 | 1,460 | 35,000 | 7,300 |
| 1993-07-07 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 7,200 |
| 1993-07-06 | 1,430 | 1,450 | 1,410 | 1,450 | 29,000 | 7,250 |
| 1993-07-05 | 1,460 | 1,460 | 1,440 | 1,460 | 7,000 | 7,300 |
| 1993-07-02 | 1,420 | 1,460 | 1,420 | 1,460 | 32,000 | 7,300 |
| 1993-07-01 | 1,400 | 1,420 | 1,400 | 1,400 | 9,000 | 7,000 |
| 1993-06-29 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1993-06-28 | 1,310 | 1,400 | 1,310 | 1,400 | 5,000 | 7,000 |
| 1993-06-25 | 1,330 | 1,330 | 1,310 | 1,310 | 15,000 | 6,550 |
| 1993-06-24 | 1,270 | 1,270 | 1,260 | 1,270 | 6,000 | 6,350 |
| 1993-06-23 | 1,250 | 1,280 | 1,250 | 1,280 | 7,000 | 6,400 |
| 1993-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 6,250 |
| 1993-06-21 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1993-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1993-06-17 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 6,500 |
| 1993-06-16 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1993-06-15 | 1,400 | 1,400 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1993-06-11 | 1,420 | 1,450 | 1,400 | 1,450 | 11,000 | 7,250 |
| 1993-06-10 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 7,100 |
| 1993-06-08 | 1,470 | 1,470 | 1,400 | 1,400 | 9,000 | 7,000 |
| 1993-06-07 | 1,500 | 1,500 | 1,470 | 1,470 | 7,000 | 7,350 |
| 1993-06-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1993-06-03 | 1,470 | 1,550 | 1,470 | 1,550 | 14,000 | 7,750 |
| 1993-06-02 | 1,510 | 1,520 | 1,470 | 1,470 | 26,000 | 7,350 |
| 1993-05-31 | 1,550 | 1,550 | 1,470 | 1,470 | 4,000 | 7,350 |
| 1993-05-28 | 1,500 | 1,560 | 1,500 | 1,560 | 17,000 | 7,800 |
| 1993-05-27 | 1,530 | 1,540 | 1,450 | 1,450 | 19,000 | 7,250 |
| 1993-05-26 | 1,620 | 1,620 | 1,510 | 1,520 | 99,000 | 7,600 |
| 1993-05-25 | 1,560 | 1,590 | 1,500 | 1,590 | 38,000 | 7,950 |
| 1993-05-24 | 1,480 | 1,500 | 1,470 | 1,500 | 9,000 | 7,500 |
| 1993-05-21 | 1,480 | 1,500 | 1,470 | 1,480 | 14,000 | 7,400 |
| 1993-05-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 7,450 |
| 1993-05-19 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 7,450 |
| 1993-05-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1993-05-17 | 1,600 | 1,600 | 1,510 | 1,510 | 25,000 | 7,550 |
| 1993-05-14 | 1,550 | 1,650 | 1,550 | 1,590 | 287,000 | 7,950 |
| 1993-05-13 | 1,500 | 1,550 | 1,480 | 1,550 | 55,000 | 7,750 |
| 1993-05-12 | 1,440 | 1,480 | 1,400 | 1,470 | 12,000 | 7,350 |
| 1993-05-11 | 1,430 | 1,450 | 1,430 | 1,440 | 29,000 | 7,200 |
| 1993-05-10 | 1,460 | 1,460 | 1,380 | 1,440 | 23,000 | 7,200 |
| 1993-05-07 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1993-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1993-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 7,250 |
| 1993-04-28 | 1,470 | 1,490 | 1,410 | 1,450 | 20,000 | 7,250 |
| 1993-04-27 | 1,410 | 1,450 | 1,400 | 1,450 | 18,000 | 7,250 |
| 1993-04-26 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 7,000 |
| 1993-04-23 | 1,410 | 1,410 | 1,360 | 1,380 | 9,000 | 6,900 |
| 1993-04-22 | 1,470 | 1,470 | 1,400 | 1,410 | 14,000 | 7,050 |
| 1993-04-21 | 1,480 | 1,510 | 1,470 | 1,500 | 27,000 | 7,500 |
| 1993-04-20 | 1,440 | 1,500 | 1,430 | 1,470 | 37,000 | 7,350 |
| 1993-04-19 | 1,510 | 1,510 | 1,460 | 1,470 | 23,000 | 7,350 |
| 1993-04-16 | 1,530 | 1,530 | 1,460 | 1,460 | 17,000 | 7,300 |
| 1993-04-15 | 1,560 | 1,580 | 1,450 | 1,500 | 24,000 | 7,500 |
| 1993-04-14 | 1,560 | 1,640 | 1,560 | 1,570 | 164,000 | 7,850 |
| 1993-04-13 | 1,480 | 1,530 | 1,420 | 1,500 | 61,000 | 7,500 |
| 1993-04-12 | 1,550 | 1,590 | 1,490 | 1,500 | 83,000 | 7,500 |
| 1993-04-09 | 1,530 | 1,600 | 1,500 | 1,510 | 345,000 | 7,550 |
| 1993-04-08 | 1,250 | 1,450 | 1,250 | 1,450 | 328,000 | 7,250 |
| 1993-04-07 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 | 6,250 |
| 1993-04-06 | 1,250 | 1,270 | 1,210 | 1,250 | 27,000 | 6,250 |
| 1993-04-05 | 1,250 | 1,250 | 1,230 | 1,230 | 29,000 | 6,150 |
| 1993-04-02 | 1,250 | 1,270 | 1,230 | 1,240 | 62,000 | 6,200 |
| 1993-04-01 | 1,220 | 1,230 | 1,210 | 1,230 | 38,000 | 6,150 |
| 1993-03-31 | 1,180 | 1,270 | 1,170 | 1,230 | 136,000 | 6,150 |
| 1993-03-30 | 1,170 | 1,170 | 1,140 | 1,170 | 17,000 | 5,850 |
| 1993-03-29 | 1,160 | 1,160 | 1,130 | 1,160 | 3,000 | 5,800 |
| 1993-03-26 | 1,140 | 1,190 | 1,090 | 1,180 | 30,000 | 5,900 |
| 1993-03-25 | 1,150 | 1,180 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1993-03-24 | 1,100 | 1,140 | 1,100 | 1,140 | 68,000 | 5,700 |
| 1993-03-23 | 1,120 | 1,120 | 1,110 | 1,120 | 11,000 | 5,600 |
| 1993-03-22 | 1,120 | 1,150 | 1,100 | 1,100 | 12,000 | 5,500 |
| 1993-03-19 | 1,150 | 1,150 | 1,120 | 1,120 | 14,000 | 5,600 |
| 1993-03-18 | 1,130 | 1,170 | 1,120 | 1,150 | 47,000 | 5,750 |
| 1993-03-17 | 1,140 | 1,150 | 1,110 | 1,110 | 14,000 | 5,550 |
| 1993-03-16 | 1,100 | 1,140 | 1,100 | 1,140 | 13,000 | 5,700 |
| 1993-03-15 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1993-03-12 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 5,600 |
| 1993-03-11 | 1,160 | 1,160 | 1,120 | 1,120 | 8,000 | 5,600 |
| 1993-03-10 | 1,170 | 1,170 | 1,160 | 1,170 | 5,000 | 5,850 |
| 1993-03-09 | 1,190 | 1,200 | 1,150 | 1,170 | 31,000 | 5,850 |
| 1993-03-08 | 1,190 | 1,190 | 1,150 | 1,150 | 16,000 | 5,750 |
| 1993-03-05 | 1,170 | 1,220 | 1,170 | 1,210 | 138,000 | 6,050 |
| 1993-03-04 | 1,180 | 1,190 | 1,160 | 1,180 | 53,000 | 5,900 |
| 1993-03-03 | 1,150 | 1,190 | 1,130 | 1,180 | 49,000 | 5,900 |
| 1993-03-02 | 1,060 | 1,200 | 1,060 | 1,170 | 65,000 | 5,850 |
| 1993-03-01 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 5,300 |
| 1993-02-26 | 1,060 | 1,080 | 1,050 | 1,050 | 18,000 | 5,250 |
| 1993-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 5,400 |
| 1993-02-24 | 1,090 | 1,100 | 1,060 | 1,100 | 14,000 | 5,500 |
| 1993-02-23 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 5,500 |
| 1993-02-22 | 1,140 | 1,140 | 1,110 | 1,120 | 10,000 | 5,600 |
| 1993-02-19 | 1,060 | 1,100 | 1,050 | 1,080 | 24,000 | 5,400 |
| 1993-02-18 | 1,070 | 1,100 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1993-02-17 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1993-02-16 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1993-02-15 | 1,120 | 1,130 | 1,080 | 1,100 | 11,000 | 5,500 |
| 1993-02-12 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1993-02-10 | 1,150 | 1,150 | 1,110 | 1,150 | 16,000 | 5,750 |
| 1993-02-09 | 1,160 | 1,160 | 1,130 | 1,140 | 18,000 | 5,700 |
| 1993-02-08 | 1,160 | 1,170 | 1,150 | 1,160 | 15,000 | 5,800 |
| 1993-02-05 | 1,130 | 1,160 | 1,120 | 1,160 | 34,000 | 5,800 |
| 1993-02-04 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1993-02-03 | 1,140 | 1,140 | 1,120 | 1,130 | 9,000 | 5,650 |
| 1993-02-02 | 1,150 | 1,150 | 1,110 | 1,110 | 24,000 | 5,550 |
| 1993-02-01 | 1,180 | 1,200 | 1,150 | 1,170 | 18,000 | 5,850 |
| 1993-01-29 | 1,180 | 1,180 | 1,130 | 1,180 | 46,000 | 5,900 |
| 1993-01-28 | 1,140 | 1,220 | 1,140 | 1,200 | 162,000 | 6,000 |
| 1993-01-27 | 1,090 | 1,150 | 1,090 | 1,150 | 35,000 | 5,750 |
| 1993-01-26 | 1,110 | 1,110 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1993-01-25 | 1,160 | 1,160 | 1,110 | 1,110 | 27,000 | 5,550 |
| 1993-01-22 | 1,150 | 1,180 | 1,150 | 1,160 | 27,000 | 5,800 |
| 1993-01-21 | 1,190 | 1,190 | 1,140 | 1,150 | 33,000 | 5,750 |
| 1993-01-20 | 1,130 | 1,210 | 1,130 | 1,200 | 151,000 | 6,000 |
| 1993-01-19 | 1,170 | 1,180 | 1,100 | 1,120 | 46,000 | 5,600 |
| 1993-01-18 | 1,140 | 1,170 | 1,110 | 1,170 | 60,000 | 5,850 |
| 1993-01-14 | 1,150 | 1,190 | 1,120 | 1,140 | 205,000 | 5,700 |
| 1993-01-13 | 1,040 | 1,130 | 1,040 | 1,130 | 188,000 | 5,650 |
| 1993-01-12 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 5,100 |
| 1993-01-11 | 1,040 | 1,050 | 1,010 | 1,010 | 23,000 | 5,050 |
| 1993-01-08 | 1,050 | 1,100 | 1,030 | 1,040 | 151,000 | 5,200 |
| 1993-01-07 | 941 | 1,030 | 941 | 1,010 | 127,000 | 5,050 |
| 1993-01-06 | 943 | 943 | 940 | 940 | 9,000 | 4,700 |
| 1993-01-05 | 943 | 943 | 940 | 943 | 7,000 | 4,715 |
| 1993-01-04 | 959 | 959 | 942 | 942 | 3,000 | 4,710 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
