8233 (株)高島屋 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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,140 | 1,140 | 1,100 | 1,110 | 38,000 | 2,220 |
| 1993-12-29 | 1,130 | 1,140 | 1,110 | 1,120 | 164,000 | 2,240 |
| 1993-12-28 | 1,080 | 1,120 | 1,080 | 1,110 | 128,000 | 2,220 |
| 1993-12-27 | 1,070 | 1,100 | 1,050 | 1,100 | 42,000 | 2,200 |
| 1993-12-24 | 1,130 | 1,130 | 1,080 | 1,080 | 67,000 | 2,160 |
| 1993-12-22 | 1,130 | 1,130 | 1,110 | 1,130 | 90,000 | 2,260 |
| 1993-12-21 | 1,090 | 1,110 | 1,060 | 1,110 | 75,000 | 2,220 |
| 1993-12-20 | 1,130 | 1,130 | 1,060 | 1,100 | 112,000 | 2,200 |
| 1993-12-17 | 1,110 | 1,120 | 1,090 | 1,120 | 181,000 | 2,240 |
| 1993-12-16 | 1,060 | 1,110 | 1,060 | 1,100 | 89,000 | 2,200 |
| 1993-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 | 2,120 |
| 1993-12-14 | 1,070 | 1,070 | 1,050 | 1,060 | 81,000 | 2,120 |
| 1993-12-13 | 1,050 | 1,050 | 1,030 | 1,030 | 282,000 | 2,060 |
| 1993-12-10 | 1,080 | 1,100 | 1,050 | 1,050 | 321,000 | 2,100 |
| 1993-12-09 | 1,100 | 1,120 | 1,070 | 1,120 | 119,000 | 2,240 |
| 1993-12-08 | 1,070 | 1,070 | 1,030 | 1,060 | 95,000 | 2,120 |
| 1993-12-07 | 1,040 | 1,090 | 1,040 | 1,070 | 105,000 | 2,140 |
| 1993-12-06 | 1,060 | 1,070 | 1,040 | 1,040 | 101,000 | 2,080 |
| 1993-12-03 | 1,080 | 1,140 | 1,070 | 1,140 | 92,000 | 2,280 |
| 1993-12-02 | 1,060 | 1,110 | 1,060 | 1,070 | 117,000 | 2,140 |
| 1993-12-01 | 1,020 | 1,040 | 1,020 | 1,040 | 186,000 | 2,080 |
| 1993-11-30 | 1,030 | 1,040 | 1,000 | 1,020 | 261,000 | 2,040 |
| 1993-11-29 | 1,090 | 1,090 | 1,060 | 1,070 | 235,000 | 2,140 |
| 1993-11-26 | 1,120 | 1,130 | 1,060 | 1,090 | 102,000 | 2,180 |
| 1993-11-25 | 1,100 | 1,160 | 1,100 | 1,150 | 180,000 | 2,300 |
| 1993-11-24 | 1,110 | 1,130 | 1,110 | 1,110 | 310,000 | 2,220 |
| 1993-11-22 | 1,110 | 1,110 | 1,090 | 1,110 | 181,000 | 2,220 |
| 1993-11-19 | 1,140 | 1,160 | 1,110 | 1,110 | 113,000 | 2,220 |
| 1993-11-18 | 1,130 | 1,140 | 1,130 | 1,140 | 290,000 | 2,280 |
| 1993-11-17 | 1,100 | 1,130 | 1,100 | 1,130 | 150,000 | 2,260 |
| 1993-11-16 | 1,120 | 1,120 | 1,090 | 1,090 | 325,000 | 2,180 |
| 1993-11-15 | 1,160 | 1,170 | 1,120 | 1,120 | 168,000 | 2,240 |
| 1993-11-12 | 1,150 | 1,170 | 1,150 | 1,160 | 249,000 | 2,320 |
| 1993-11-11 | 1,150 | 1,160 | 1,140 | 1,150 | 169,000 | 2,300 |
| 1993-11-10 | 1,160 | 1,160 | 1,130 | 1,140 | 283,000 | 2,280 |
| 1993-11-09 | 1,170 | 1,170 | 1,130 | 1,150 | 248,000 | 2,300 |
| 1993-11-08 | 1,210 | 1,210 | 1,170 | 1,170 | 219,000 | 2,340 |
| 1993-11-05 | 1,210 | 1,220 | 1,190 | 1,190 | 138,000 | 2,380 |
| 1993-11-04 | 1,240 | 1,250 | 1,220 | 1,220 | 83,000 | 2,440 |
| 1993-11-02 | 1,210 | 1,240 | 1,210 | 1,240 | 109,000 | 2,480 |
| 1993-11-01 | 1,230 | 1,230 | 1,190 | 1,210 | 64,000 | 2,420 |
| 1993-10-29 | 1,190 | 1,210 | 1,170 | 1,210 | 590,000 | 2,420 |
| 1993-10-28 | 1,200 | 1,200 | 1,170 | 1,170 | 106,000 | 2,340 |
| 1993-10-27 | 1,240 | 1,250 | 1,160 | 1,160 | 264,000 | 2,320 |
| 1993-10-26 | 1,250 | 1,270 | 1,240 | 1,250 | 76,000 | 2,500 |
| 1993-10-25 | 1,250 | 1,250 | 1,240 | 1,250 | 131,000 | 2,500 |
| 1993-10-22 | 1,230 | 1,250 | 1,230 | 1,250 | 168,000 | 2,500 |
| 1993-10-21 | 1,240 | 1,250 | 1,220 | 1,230 | 84,000 | 2,460 |
| 1993-10-20 | 1,240 | 1,240 | 1,220 | 1,240 | 186,000 | 2,480 |
| 1993-10-19 | 1,230 | 1,230 | 1,220 | 1,220 | 60,000 | 2,440 |
| 1993-10-18 | 1,220 | 1,240 | 1,220 | 1,220 | 111,000 | 2,440 |
| 1993-10-15 | 1,230 | 1,250 | 1,230 | 1,230 | 129,000 | 2,460 |
| 1993-10-14 | 1,280 | 1,280 | 1,250 | 1,250 | 131,000 | 2,500 |
| 1993-10-13 | 1,260 | 1,280 | 1,260 | 1,280 | 211,000 | 2,560 |
| 1993-10-12 | 1,260 | 1,280 | 1,250 | 1,260 | 265,000 | 2,520 |
| 1993-10-08 | 1,260 | 1,260 | 1,240 | 1,250 | 198,000 | 2,500 |
| 1993-10-07 | 1,250 | 1,260 | 1,240 | 1,240 | 101,000 | 2,480 |
| 1993-10-06 | 1,230 | 1,250 | 1,230 | 1,250 | 96,000 | 2,500 |
| 1993-10-05 | 1,260 | 1,260 | 1,230 | 1,230 | 128,000 | 2,460 |
| 1993-10-04 | 1,260 | 1,260 | 1,230 | 1,260 | 44,000 | 2,520 |
| 1993-10-01 | 1,260 | 1,280 | 1,250 | 1,260 | 82,000 | 2,520 |
| 1993-09-30 | 1,280 | 1,290 | 1,270 | 1,280 | 520,000 | 2,560 |
| 1993-09-29 | 1,250 | 1,300 | 1,250 | 1,300 | 270,000 | 2,600 |
| 1993-09-28 | 1,250 | 1,270 | 1,250 | 1,250 | 99,000 | 2,500 |
| 1993-09-27 | 1,240 | 1,250 | 1,240 | 1,250 | 58,000 | 2,500 |
| 1993-09-24 | 1,240 | 1,250 | 1,230 | 1,240 | 168,000 | 2,480 |
| 1993-09-22 | 1,200 | 1,220 | 1,200 | 1,220 | 69,000 | 2,440 |
| 1993-09-21 | 1,230 | 1,240 | 1,200 | 1,200 | 98,000 | 2,400 |
| 1993-09-20 | 1,210 | 1,210 | 1,190 | 1,210 | 116,000 | 2,420 |
| 1993-09-17 | 1,230 | 1,230 | 1,190 | 1,190 | 195,000 | 2,380 |
| 1993-09-16 | 1,280 | 1,280 | 1,240 | 1,240 | 149,000 | 2,480 |
| 1993-09-14 | 1,310 | 1,310 | 1,280 | 1,280 | 303,000 | 2,560 |
| 1993-09-13 | 1,290 | 1,310 | 1,290 | 1,310 | 411,000 | 2,620 |
| 1993-09-10 | 1,260 | 1,290 | 1,260 | 1,290 | 305,000 | 2,580 |
| 1993-09-09 | 1,290 | 1,300 | 1,260 | 1,260 | 166,000 | 2,520 |
| 1993-09-08 | 1,280 | 1,300 | 1,280 | 1,300 | 233,000 | 2,600 |
| 1993-09-07 | 1,300 | 1,300 | 1,280 | 1,290 | 125,000 | 2,580 |
| 1993-09-06 | 1,290 | 1,300 | 1,280 | 1,300 | 208,000 | 2,600 |
| 1993-09-03 | 1,260 | 1,310 | 1,260 | 1,280 | 734,000 | 2,560 |
| 1993-09-02 | 1,230 | 1,260 | 1,220 | 1,260 | 321,000 | 2,520 |
| 1993-09-01 | 1,240 | 1,250 | 1,220 | 1,220 | 280,000 | 2,440 |
| 1993-08-31 | 1,220 | 1,240 | 1,210 | 1,240 | 178,000 | 2,480 |
| 1993-08-30 | 1,200 | 1,220 | 1,160 | 1,200 | 136,000 | 2,400 |
| 1993-08-27 | 1,220 | 1,230 | 1,200 | 1,200 | 197,000 | 2,400 |
| 1993-08-26 | 1,170 | 1,200 | 1,170 | 1,200 | 162,000 | 2,400 |
| 1993-08-25 | 1,170 | 1,180 | 1,160 | 1,170 | 72,000 | 2,340 |
| 1993-08-24 | 1,160 | 1,170 | 1,160 | 1,160 | 93,000 | 2,320 |
| 1993-08-23 | 1,160 | 1,160 | 1,150 | 1,160 | 105,000 | 2,320 |
| 1993-08-20 | 1,150 | 1,160 | 1,130 | 1,160 | 71,000 | 2,320 |
| 1993-08-19 | 1,150 | 1,160 | 1,130 | 1,130 | 160,000 | 2,260 |
| 1993-08-18 | 1,140 | 1,150 | 1,110 | 1,110 | 400,000 | 2,220 |
| 1993-08-17 | 1,160 | 1,170 | 1,130 | 1,130 | 296,000 | 2,260 |
| 1993-08-16 | 1,170 | 1,170 | 1,150 | 1,170 | 304,000 | 2,340 |
| 1993-08-13 | 1,180 | 1,200 | 1,170 | 1,170 | 616,000 | 2,340 |
| 1993-08-12 | 1,190 | 1,190 | 1,170 | 1,180 | 461,000 | 2,360 |
| 1993-08-11 | 1,200 | 1,200 | 1,170 | 1,170 | 404,000 | 2,340 |
| 1993-08-10 | 1,200 | 1,210 | 1,180 | 1,180 | 366,000 | 2,360 |
| 1993-08-09 | 1,210 | 1,220 | 1,190 | 1,210 | 205,000 | 2,420 |
| 1993-08-06 | 1,220 | 1,220 | 1,200 | 1,220 | 161,000 | 2,440 |
| 1993-08-05 | 1,250 | 1,250 | 1,220 | 1,240 | 137,000 | 2,480 |
| 1993-08-04 | 1,280 | 1,280 | 1,250 | 1,270 | 141,000 | 2,540 |
| 1993-08-03 | 1,280 | 1,280 | 1,270 | 1,280 | 28,000 | 2,560 |
| 1993-08-02 | 1,300 | 1,300 | 1,280 | 1,280 | 54,000 | 2,560 |
| 1993-07-30 | 1,290 | 1,320 | 1,280 | 1,280 | 172,000 | 2,560 |
| 1993-07-29 | 1,250 | 1,290 | 1,240 | 1,290 | 138,000 | 2,580 |
| 1993-07-28 | 1,250 | 1,280 | 1,240 | 1,250 | 111,000 | 2,500 |
| 1993-07-27 | 1,230 | 1,250 | 1,230 | 1,250 | 43,000 | 2,500 |
| 1993-07-26 | 1,240 | 1,250 | 1,230 | 1,250 | 80,000 | 2,500 |
| 1993-07-23 | 1,240 | 1,240 | 1,220 | 1,220 | 103,000 | 2,440 |
| 1993-07-22 | 1,240 | 1,250 | 1,230 | 1,240 | 91,000 | 2,480 |
| 1993-07-21 | 1,270 | 1,270 | 1,250 | 1,250 | 148,000 | 2,500 |
| 1993-07-20 | 1,260 | 1,270 | 1,260 | 1,270 | 86,000 | 2,540 |
| 1993-07-19 | 1,270 | 1,280 | 1,270 | 1,270 | 44,000 | 2,540 |
| 1993-07-16 | 1,290 | 1,320 | 1,280 | 1,310 | 392,000 | 2,620 |
| 1993-07-15 | 1,290 | 1,300 | 1,290 | 1,300 | 72,000 | 2,600 |
| 1993-07-14 | 1,270 | 1,290 | 1,270 | 1,290 | 63,000 | 2,580 |
| 1993-07-13 | 1,260 | 1,280 | 1,260 | 1,260 | 91,000 | 2,520 |
| 1993-07-12 | 1,280 | 1,280 | 1,260 | 1,260 | 109,000 | 2,520 |
| 1993-07-09 | 1,290 | 1,300 | 1,280 | 1,300 | 213,000 | 2,600 |
| 1993-07-08 | 1,240 | 1,300 | 1,230 | 1,300 | 224,000 | 2,600 |
| 1993-07-07 | 1,240 | 1,240 | 1,230 | 1,240 | 234,000 | 2,480 |
| 1993-07-06 | 1,280 | 1,290 | 1,280 | 1,280 | 117,000 | 2,560 |
| 1993-07-05 | 1,270 | 1,300 | 1,270 | 1,300 | 134,000 | 2,600 |
| 1993-07-02 | 1,300 | 1,310 | 1,270 | 1,300 | 195,000 | 2,600 |
| 1993-07-01 | 1,320 | 1,320 | 1,300 | 1,320 | 136,000 | 2,640 |
| 1993-06-30 | 1,290 | 1,320 | 1,290 | 1,320 | 164,000 | 2,640 |
| 1993-06-29 | 1,300 | 1,300 | 1,280 | 1,290 | 132,000 | 2,580 |
| 1993-06-28 | 1,280 | 1,310 | 1,280 | 1,300 | 152,000 | 2,600 |
| 1993-06-25 | 1,300 | 1,300 | 1,260 | 1,260 | 311,000 | 2,520 |
| 1993-06-24 | 1,270 | 1,310 | 1,270 | 1,290 | 282,000 | 2,580 |
| 1993-06-23 | 1,250 | 1,270 | 1,250 | 1,250 | 60,000 | 2,500 |
| 1993-06-22 | 1,200 | 1,260 | 1,200 | 1,240 | 140,000 | 2,480 |
| 1993-06-21 | 1,240 | 1,240 | 1,210 | 1,220 | 329,000 | 2,440 |
| 1993-06-18 | 1,220 | 1,240 | 1,210 | 1,240 | 125,000 | 2,480 |
| 1993-06-17 | 1,240 | 1,240 | 1,200 | 1,220 | 355,000 | 2,440 |
| 1993-06-16 | 1,240 | 1,240 | 1,220 | 1,240 | 182,000 | 2,480 |
| 1993-06-15 | 1,260 | 1,270 | 1,250 | 1,270 | 157,000 | 2,540 |
| 1993-06-14 | 1,250 | 1,260 | 1,240 | 1,250 | 152,000 | 2,500 |
| 1993-06-11 | 1,240 | 1,260 | 1,240 | 1,250 | 183,000 | 2,500 |
| 1993-06-10 | 1,210 | 1,250 | 1,210 | 1,230 | 234,000 | 2,460 |
| 1993-06-08 | 1,200 | 1,220 | 1,200 | 1,210 | 135,000 | 2,420 |
| 1993-06-07 | 1,230 | 1,240 | 1,200 | 1,200 | 101,000 | 2,400 |
| 1993-06-04 | 1,220 | 1,240 | 1,210 | 1,220 | 297,000 | 2,440 |
| 1993-06-03 | 1,230 | 1,240 | 1,220 | 1,230 | 154,000 | 2,460 |
| 1993-06-02 | 1,220 | 1,220 | 1,210 | 1,210 | 54,000 | 2,420 |
| 1993-06-01 | 1,230 | 1,230 | 1,210 | 1,220 | 76,000 | 2,440 |
| 1993-05-31 | 1,220 | 1,230 | 1,210 | 1,210 | 82,000 | 2,420 |
| 1993-05-28 | 1,240 | 1,240 | 1,220 | 1,240 | 245,000 | 2,480 |
| 1993-05-27 | 1,250 | 1,270 | 1,250 | 1,260 | 306,000 | 2,520 |
| 1993-05-26 | 1,260 | 1,270 | 1,250 | 1,250 | 206,000 | 2,500 |
| 1993-05-25 | 1,250 | 1,270 | 1,230 | 1,240 | 127,000 | 2,480 |
| 1993-05-24 | 1,260 | 1,270 | 1,250 | 1,270 | 174,000 | 2,540 |
| 1993-05-21 | 1,250 | 1,260 | 1,250 | 1,250 | 57,000 | 2,500 |
| 1993-05-20 | 1,240 | 1,240 | 1,230 | 1,240 | 75,000 | 2,480 |
| 1993-05-19 | 1,250 | 1,260 | 1,230 | 1,230 | 135,000 | 2,460 |
| 1993-05-18 | 1,260 | 1,270 | 1,250 | 1,260 | 68,000 | 2,520 |
| 1993-05-17 | 1,250 | 1,260 | 1,240 | 1,260 | 109,000 | 2,520 |
| 1993-05-14 | 1,270 | 1,270 | 1,240 | 1,240 | 474,000 | 2,480 |
| 1993-05-13 | 1,300 | 1,300 | 1,260 | 1,270 | 500,000 | 2,540 |
| 1993-05-12 | 1,280 | 1,320 | 1,280 | 1,300 | 190,000 | 2,600 |
| 1993-05-11 | 1,310 | 1,340 | 1,300 | 1,320 | 437,000 | 2,640 |
| 1993-05-10 | 1,310 | 1,330 | 1,280 | 1,330 | 386,000 | 2,660 |
| 1993-05-07 | 1,270 | 1,350 | 1,270 | 1,320 | 220,000 | 2,640 |
| 1993-05-06 | 1,290 | 1,300 | 1,270 | 1,270 | 271,000 | 2,540 |
| 1993-04-30 | 1,320 | 1,350 | 1,310 | 1,320 | 190,000 | 2,640 |
| 1993-04-28 | 1,310 | 1,320 | 1,310 | 1,320 | 189,000 | 2,640 |
| 1993-04-27 | 1,310 | 1,320 | 1,300 | 1,310 | 258,000 | 2,620 |
| 1993-04-26 | 1,310 | 1,320 | 1,290 | 1,300 | 460,000 | 2,600 |
| 1993-04-23 | 1,270 | 1,310 | 1,270 | 1,310 | 373,000 | 2,620 |
| 1993-04-22 | 1,280 | 1,290 | 1,250 | 1,270 | 259,000 | 2,540 |
| 1993-04-21 | 1,260 | 1,280 | 1,250 | 1,260 | 333,000 | 2,520 |
| 1993-04-20 | 1,290 | 1,290 | 1,250 | 1,250 | 448,000 | 2,500 |
| 1993-04-19 | 1,270 | 1,300 | 1,270 | 1,290 | 408,000 | 2,580 |
| 1993-04-16 | 1,260 | 1,260 | 1,230 | 1,250 | 407,000 | 2,500 |
| 1993-04-15 | 1,230 | 1,240 | 1,220 | 1,240 | 299,000 | 2,480 |
| 1993-04-14 | 1,250 | 1,250 | 1,180 | 1,200 | 779,000 | 2,400 |
| 1993-04-13 | 1,200 | 1,260 | 1,200 | 1,240 | 506,000 | 2,480 |
| 1993-04-12 | 1,210 | 1,230 | 1,190 | 1,210 | 95,000 | 2,420 |
| 1993-04-09 | 1,220 | 1,240 | 1,190 | 1,190 | 350,000 | 2,380 |
| 1993-04-08 | 1,250 | 1,260 | 1,180 | 1,220 | 525,000 | 2,440 |
| 1993-04-07 | 1,220 | 1,260 | 1,220 | 1,250 | 486,000 | 2,500 |
| 1993-04-06 | 1,230 | 1,260 | 1,200 | 1,220 | 317,000 | 2,440 |
| 1993-04-05 | 1,250 | 1,270 | 1,220 | 1,260 | 635,000 | 2,520 |
| 1993-04-02 | 1,200 | 1,250 | 1,170 | 1,230 | 845,000 | 2,460 |
| 1993-04-01 | 1,090 | 1,180 | 1,080 | 1,180 | 253,000 | 2,360 |
| 1993-03-31 | 1,100 | 1,110 | 1,080 | 1,090 | 177,000 | 2,180 |
| 1993-03-30 | 1,110 | 1,110 | 1,080 | 1,100 | 216,000 | 2,200 |
| 1993-03-29 | 1,060 | 1,120 | 1,060 | 1,110 | 208,000 | 2,220 |
| 1993-03-26 | 1,080 | 1,090 | 1,040 | 1,040 | 107,000 | 2,080 |
| 1993-03-25 | 1,090 | 1,100 | 1,070 | 1,080 | 306,000 | 2,160 |
| 1993-03-24 | 1,040 | 1,090 | 1,040 | 1,090 | 351,000 | 2,180 |
| 1993-03-23 | 1,030 | 1,070 | 1,020 | 1,060 | 340,000 | 2,120 |
| 1993-03-22 | 1,040 | 1,060 | 1,030 | 1,040 | 300,000 | 2,080 |
| 1993-03-19 | 1,030 | 1,050 | 960 | 960 | 652,000 | 1,920 |
| 1993-03-18 | 1,090 | 1,090 | 1,060 | 1,070 | 375,000 | 2,140 |
| 1993-03-17 | 1,050 | 1,090 | 1,050 | 1,090 | 221,000 | 2,180 |
| 1993-03-16 | 1,040 | 1,050 | 1,040 | 1,050 | 120,000 | 2,100 |
| 1993-03-15 | 1,060 | 1,070 | 1,040 | 1,040 | 107,000 | 2,080 |
| 1993-03-12 | 1,060 | 1,080 | 1,050 | 1,060 | 261,000 | 2,120 |
| 1993-03-11 | 1,110 | 1,110 | 1,080 | 1,080 | 668,000 | 2,160 |
| 1993-03-10 | 1,100 | 1,130 | 1,090 | 1,130 | 740,000 | 2,260 |
| 1993-03-09 | 1,030 | 1,100 | 1,020 | 1,100 | 853,000 | 2,200 |
| 1993-03-08 | 989 | 1,020 | 981 | 1,010 | 556,000 | 2,020 |
| 1993-03-05 | 963 | 983 | 963 | 983 | 95,000 | 1,966 |
| 1993-03-04 | 980 | 983 | 965 | 983 | 83,000 | 1,966 |
| 1993-03-03 | 989 | 990 | 962 | 980 | 88,000 | 1,960 |
| 1993-03-02 | 991 | 997 | 985 | 989 | 294,000 | 1,978 |
| 1993-03-01 | 994 | 1,000 | 990 | 999 | 328,000 | 1,998 |
| 1993-02-26 | 961 | 980 | 960 | 980 | 173,000 | 1,960 |
| 1993-02-25 | 972 | 972 | 960 | 962 | 100,000 | 1,924 |
| 1993-02-24 | 970 | 970 | 956 | 970 | 140,000 | 1,940 |
| 1993-02-23 | 980 | 980 | 970 | 980 | 109,000 | 1,960 |
| 1993-02-22 | 980 | 999 | 975 | 980 | 379,000 | 1,960 |
| 1993-02-19 | 970 | 980 | 967 | 980 | 178,000 | 1,960 |
| 1993-02-18 | 965 | 970 | 960 | 965 | 171,000 | 1,930 |
| 1993-02-17 | 956 | 966 | 956 | 965 | 146,000 | 1,930 |
| 1993-02-16 | 970 | 980 | 966 | 966 | 349,000 | 1,932 |
| 1993-02-15 | 955 | 966 | 955 | 966 | 160,000 | 1,932 |
| 1993-02-12 | 945 | 955 | 945 | 945 | 125,000 | 1,890 |
| 1993-02-10 | 945 | 946 | 940 | 945 | 92,000 | 1,890 |
| 1993-02-09 | 946 | 950 | 945 | 945 | 75,000 | 1,890 |
| 1993-02-08 | 950 | 950 | 945 | 950 | 105,000 | 1,900 |
| 1993-02-05 | 945 | 950 | 940 | 950 | 163,000 | 1,900 |
| 1993-02-04 | 940 | 945 | 935 | 940 | 96,000 | 1,880 |
| 1993-02-03 | 941 | 947 | 940 | 941 | 96,000 | 1,882 |
| 1993-02-02 | 944 | 947 | 940 | 940 | 113,000 | 1,880 |
| 1993-02-01 | 945 | 946 | 940 | 945 | 169,000 | 1,890 |
| 1993-01-29 | 924 | 946 | 924 | 935 | 332,000 | 1,870 |
| 1993-01-28 | 915 | 924 | 915 | 924 | 207,000 | 1,848 |
| 1993-01-27 | 924 | 924 | 917 | 920 | 407,000 | 1,840 |
| 1993-01-26 | 917 | 925 | 910 | 924 | 246,000 | 1,848 |
| 1993-01-25 | 904 | 910 | 904 | 907 | 107,000 | 1,814 |
| 1993-01-22 | 915 | 920 | 903 | 903 | 255,000 | 1,806 |
| 1993-01-21 | 914 | 918 | 905 | 918 | 252,000 | 1,836 |
| 1993-01-20 | 910 | 919 | 905 | 905 | 238,000 | 1,810 |
| 1993-01-19 | 918 | 920 | 911 | 911 | 101,000 | 1,822 |
| 1993-01-18 | 902 | 925 | 902 | 921 | 344,000 | 1,842 |
| 1993-01-14 | 902 | 910 | 902 | 902 | 330,000 | 1,804 |
| 1993-01-13 | 902 | 905 | 900 | 905 | 342,000 | 1,810 |
| 1993-01-12 | 892 | 904 | 892 | 895 | 222,000 | 1,790 |
| 1993-01-11 | 906 | 914 | 902 | 902 | 296,000 | 1,804 |
| 1993-01-08 | 876 | 902 | 876 | 896 | 288,000 | 1,792 |
| 1993-01-07 | 879 | 890 | 875 | 876 | 293,000 | 1,752 |
| 1993-01-06 | 869 | 870 | 856 | 859 | 95,000 | 1,718 |
| 1993-01-05 | 871 | 876 | 863 | 869 | 70,000 | 1,738 |
| 1993-01-04 | 870 | 875 | 870 | 870 | 14,000 | 1,740 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
