9075 福山通運(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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 5,700 |
| 1993-12-29 | 1,140 | 1,140 | 1,110 | 1,110 | 50,000 | 5,550 |
| 1993-12-28 | 1,120 | 1,140 | 1,100 | 1,140 | 121,000 | 5,700 |
| 1993-12-27 | 1,120 | 1,130 | 1,110 | 1,120 | 35,000 | 5,600 |
| 1993-12-24 | 1,150 | 1,150 | 1,120 | 1,130 | 41,000 | 5,650 |
| 1993-12-22 | 1,170 | 1,170 | 1,150 | 1,160 | 218,000 | 5,800 |
| 1993-12-21 | 1,190 | 1,200 | 1,170 | 1,200 | 55,000 | 6,000 |
| 1993-12-20 | 1,190 | 1,190 | 1,170 | 1,170 | 63,000 | 5,850 |
| 1993-12-17 | 1,170 | 1,170 | 1,160 | 1,170 | 86,000 | 5,850 |
| 1993-12-16 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 | 5,800 |
| 1993-12-15 | 1,140 | 1,160 | 1,140 | 1,140 | 60,000 | 5,700 |
| 1993-12-14 | 1,180 | 1,200 | 1,160 | 1,160 | 89,000 | 5,800 |
| 1993-12-13 | 1,230 | 1,230 | 1,200 | 1,200 | 57,000 | 6,000 |
| 1993-12-10 | 1,230 | 1,260 | 1,210 | 1,230 | 442,000 | 6,150 |
| 1993-12-09 | 1,110 | 1,200 | 1,110 | 1,190 | 76,000 | 5,950 |
| 1993-12-08 | 1,170 | 1,170 | 1,120 | 1,120 | 72,000 | 5,600 |
| 1993-12-07 | 1,130 | 1,150 | 1,130 | 1,150 | 62,000 | 5,750 |
| 1993-12-06 | 1,200 | 1,200 | 1,130 | 1,130 | 64,000 | 5,650 |
| 1993-12-03 | 1,200 | 1,220 | 1,190 | 1,220 | 35,000 | 6,100 |
| 1993-12-02 | 1,200 | 1,230 | 1,190 | 1,220 | 77,000 | 6,100 |
| 1993-12-01 | 1,190 | 1,200 | 1,170 | 1,190 | 113,000 | 5,950 |
| 1993-11-30 | 1,210 | 1,240 | 1,160 | 1,160 | 68,000 | 5,800 |
| 1993-11-29 | 1,220 | 1,220 | 1,180 | 1,200 | 86,000 | 6,000 |
| 1993-11-26 | 1,260 | 1,260 | 1,220 | 1,230 | 73,000 | 6,150 |
| 1993-11-25 | 1,270 | 1,280 | 1,250 | 1,260 | 81,000 | 6,300 |
| 1993-11-24 | 1,270 | 1,290 | 1,230 | 1,250 | 116,000 | 6,250 |
| 1993-11-22 | 1,230 | 1,250 | 1,230 | 1,250 | 71,000 | 6,250 |
| 1993-11-19 | 1,290 | 1,290 | 1,270 | 1,290 | 106,000 | 6,450 |
| 1993-11-18 | 1,290 | 1,290 | 1,270 | 1,290 | 77,000 | 6,450 |
| 1993-11-17 | 1,260 | 1,280 | 1,260 | 1,270 | 60,000 | 6,350 |
| 1993-11-16 | 1,270 | 1,290 | 1,260 | 1,260 | 65,000 | 6,300 |
| 1993-11-15 | 1,290 | 1,290 | 1,230 | 1,270 | 76,000 | 6,350 |
| 1993-11-12 | 1,250 | 1,290 | 1,250 | 1,290 | 108,000 | 6,450 |
| 1993-11-11 | 1,260 | 1,270 | 1,230 | 1,250 | 115,000 | 6,250 |
| 1993-11-10 | 1,260 | 1,280 | 1,250 | 1,260 | 164,000 | 6,300 |
| 1993-11-09 | 1,290 | 1,290 | 1,260 | 1,280 | 57,000 | 6,400 |
| 1993-11-08 | 1,290 | 1,290 | 1,270 | 1,290 | 94,000 | 6,450 |
| 1993-11-05 | 1,320 | 1,320 | 1,300 | 1,310 | 162,000 | 6,550 |
| 1993-11-04 | 1,310 | 1,320 | 1,300 | 1,320 | 118,000 | 6,600 |
| 1993-11-02 | 1,300 | 1,310 | 1,300 | 1,310 | 60,000 | 6,550 |
| 1993-11-01 | 1,290 | 1,300 | 1,280 | 1,300 | 66,000 | 6,500 |
| 1993-10-29 | 1,290 | 1,300 | 1,270 | 1,290 | 93,000 | 6,450 |
| 1993-10-28 | 1,290 | 1,290 | 1,270 | 1,270 | 65,000 | 6,350 |
| 1993-10-27 | 1,280 | 1,290 | 1,270 | 1,290 | 44,000 | 6,450 |
| 1993-10-26 | 1,270 | 1,300 | 1,270 | 1,300 | 85,000 | 6,500 |
| 1993-10-25 | 1,310 | 1,310 | 1,290 | 1,310 | 115,000 | 6,550 |
| 1993-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 103,000 | 6,450 |
| 1993-10-21 | 1,300 | 1,310 | 1,290 | 1,290 | 52,000 | 6,450 |
| 1993-10-20 | 1,310 | 1,320 | 1,300 | 1,300 | 128,000 | 6,500 |
| 1993-10-19 | 1,310 | 1,310 | 1,300 | 1,310 | 57,000 | 6,550 |
| 1993-10-18 | 1,320 | 1,320 | 1,300 | 1,300 | 177,000 | 6,500 |
| 1993-10-15 | 1,320 | 1,330 | 1,300 | 1,330 | 304,000 | 6,650 |
| 1993-10-14 | 1,320 | 1,330 | 1,310 | 1,330 | 240,000 | 6,650 |
| 1993-10-13 | 1,310 | 1,320 | 1,300 | 1,320 | 57,000 | 6,600 |
| 1993-10-12 | 1,330 | 1,330 | 1,310 | 1,310 | 443,000 | 6,550 |
| 1993-10-08 | 1,300 | 1,320 | 1,300 | 1,310 | 40,000 | 6,550 |
| 1993-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 60,000 | 6,500 |
| 1993-10-06 | 1,320 | 1,320 | 1,290 | 1,300 | 121,000 | 6,500 |
| 1993-10-05 | 1,330 | 1,330 | 1,310 | 1,320 | 53,000 | 6,600 |
| 1993-10-04 | 1,310 | 1,310 | 1,270 | 1,310 | 43,000 | 6,550 |
| 1993-10-01 | 1,320 | 1,320 | 1,310 | 1,310 | 115,000 | 6,550 |
| 1993-09-30 | 1,310 | 1,320 | 1,310 | 1,320 | 86,000 | 6,600 |
| 1993-09-29 | 1,290 | 1,310 | 1,280 | 1,300 | 106,000 | 6,500 |
| 1993-09-28 | 1,280 | 1,300 | 1,270 | 1,270 | 40,000 | 6,350 |
| 1993-09-27 | 1,310 | 1,310 | 1,240 | 1,240 | 53,000 | 6,200 |
| 1993-09-24 | 1,250 | 1,310 | 1,250 | 1,310 | 46,000 | 6,550 |
| 1993-09-22 | 1,290 | 1,300 | 1,250 | 1,250 | 41,000 | 6,250 |
| 1993-09-21 | 1,290 | 1,300 | 1,270 | 1,290 | 311,000 | 6,450 |
| 1993-09-20 | 1,310 | 1,310 | 1,280 | 1,280 | 186,000 | 6,400 |
| 1993-09-17 | 1,300 | 1,320 | 1,280 | 1,310 | 295,000 | 6,550 |
| 1993-09-16 | 1,280 | 1,310 | 1,280 | 1,300 | 336,000 | 6,500 |
| 1993-09-14 | 1,270 | 1,290 | 1,260 | 1,280 | 256,000 | 6,400 |
| 1993-09-13 | 1,230 | 1,270 | 1,230 | 1,270 | 69,000 | 6,350 |
| 1993-09-10 | 1,180 | 1,230 | 1,180 | 1,230 | 161,000 | 6,150 |
| 1993-09-09 | 1,200 | 1,200 | 1,180 | 1,180 | 72,000 | 5,900 |
| 1993-09-08 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 | 5,850 |
| 1993-09-07 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 | 6,000 |
| 1993-09-06 | 1,210 | 1,230 | 1,200 | 1,200 | 48,000 | 6,000 |
| 1993-09-03 | 1,200 | 1,260 | 1,200 | 1,200 | 101,000 | 6,000 |
| 1993-09-02 | 1,180 | 1,220 | 1,170 | 1,220 | 207,000 | 6,100 |
| 1993-09-01 | 1,180 | 1,190 | 1,170 | 1,180 | 54,000 | 5,900 |
| 1993-08-31 | 1,180 | 1,220 | 1,170 | 1,180 | 100,000 | 5,900 |
| 1993-08-30 | 1,200 | 1,200 | 1,170 | 1,180 | 86,000 | 5,900 |
| 1993-08-27 | 1,180 | 1,220 | 1,180 | 1,180 | 29,000 | 5,900 |
| 1993-08-26 | 1,190 | 1,190 | 1,180 | 1,180 | 95,000 | 5,900 |
| 1993-08-25 | 1,200 | 1,200 | 1,180 | 1,190 | 101,000 | 5,950 |
| 1993-08-24 | 1,190 | 1,200 | 1,180 | 1,190 | 26,000 | 5,950 |
| 1993-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 19,000 | 5,750 |
| 1993-08-20 | 1,160 | 1,180 | 1,150 | 1,180 | 56,000 | 5,900 |
| 1993-08-19 | 1,180 | 1,180 | 1,150 | 1,150 | 85,000 | 5,750 |
| 1993-08-18 | 1,200 | 1,200 | 1,170 | 1,180 | 29,000 | 5,900 |
| 1993-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 97,000 | 6,000 |
| 1993-08-16 | 1,220 | 1,220 | 1,190 | 1,200 | 23,000 | 6,000 |
| 1993-08-13 | 1,230 | 1,230 | 1,210 | 1,230 | 158,000 | 6,150 |
| 1993-08-12 | 1,200 | 1,230 | 1,200 | 1,230 | 59,000 | 6,150 |
| 1993-08-11 | 1,160 | 1,200 | 1,160 | 1,200 | 93,000 | 6,000 |
| 1993-08-10 | 1,150 | 1,170 | 1,150 | 1,160 | 81,000 | 5,800 |
| 1993-08-09 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1993-08-06 | 1,130 | 1,170 | 1,120 | 1,170 | 39,000 | 5,850 |
| 1993-08-05 | 1,140 | 1,150 | 1,130 | 1,130 | 28,000 | 5,650 |
| 1993-08-04 | 1,170 | 1,200 | 1,160 | 1,160 | 17,000 | 5,800 |
| 1993-08-03 | 1,170 | 1,190 | 1,170 | 1,170 | 30,000 | 5,850 |
| 1993-08-02 | 1,210 | 1,210 | 1,170 | 1,170 | 59,000 | 5,850 |
| 1993-07-30 | 1,160 | 1,170 | 1,150 | 1,170 | 29,000 | 5,850 |
| 1993-07-29 | 1,130 | 1,160 | 1,130 | 1,160 | 83,000 | 5,800 |
| 1993-07-28 | 1,150 | 1,150 | 1,130 | 1,130 | 23,000 | 5,650 |
| 1993-07-27 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 | 5,750 |
| 1993-07-26 | 1,160 | 1,160 | 1,130 | 1,140 | 54,000 | 5,700 |
| 1993-07-23 | 1,130 | 1,160 | 1,120 | 1,160 | 70,000 | 5,800 |
| 1993-07-22 | 1,130 | 1,140 | 1,130 | 1,140 | 41,000 | 5,700 |
| 1993-07-21 | 1,130 | 1,140 | 1,120 | 1,120 | 82,000 | 5,600 |
| 1993-07-20 | 1,120 | 1,130 | 1,120 | 1,120 | 55,000 | 5,600 |
| 1993-07-19 | 1,120 | 1,120 | 1,100 | 1,120 | 83,000 | 5,600 |
| 1993-07-16 | 1,130 | 1,160 | 1,100 | 1,160 | 144,000 | 5,800 |
| 1993-07-15 | 1,130 | 1,140 | 1,100 | 1,140 | 139,000 | 5,700 |
| 1993-07-14 | 1,130 | 1,140 | 1,130 | 1,140 | 63,000 | 5,700 |
| 1993-07-13 | 1,130 | 1,150 | 1,130 | 1,150 | 57,000 | 5,750 |
| 1993-07-12 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 | 5,700 |
| 1993-07-09 | 1,110 | 1,130 | 1,110 | 1,130 | 99,000 | 5,650 |
| 1993-07-08 | 1,120 | 1,140 | 1,110 | 1,120 | 51,000 | 5,600 |
| 1993-07-07 | 1,120 | 1,120 | 1,120 | 1,120 | 21,000 | 5,600 |
| 1993-07-06 | 1,100 | 1,120 | 1,100 | 1,120 | 47,000 | 5,600 |
| 1993-07-05 | 1,120 | 1,140 | 1,120 | 1,120 | 58,000 | 5,600 |
| 1993-07-02 | 1,120 | 1,120 | 1,110 | 1,110 | 38,000 | 5,550 |
| 1993-07-01 | 1,140 | 1,140 | 1,120 | 1,120 | 223,000 | 5,600 |
| 1993-06-30 | 1,160 | 1,160 | 1,140 | 1,160 | 62,000 | 5,800 |
| 1993-06-29 | 1,150 | 1,180 | 1,140 | 1,180 | 49,000 | 5,900 |
| 1993-06-28 | 1,200 | 1,210 | 1,180 | 1,180 | 193,000 | 5,900 |
| 1993-06-25 | 1,180 | 1,190 | 1,170 | 1,180 | 70,000 | 5,900 |
| 1993-06-24 | 1,150 | 1,180 | 1,150 | 1,180 | 39,000 | 5,900 |
| 1993-06-23 | 1,160 | 1,180 | 1,160 | 1,160 | 55,000 | 5,800 |
| 1993-06-22 | 1,170 | 1,200 | 1,150 | 1,200 | 16,000 | 6,000 |
| 1993-06-21 | 1,160 | 1,170 | 1,150 | 1,150 | 64,000 | 5,750 |
| 1993-06-18 | 1,220 | 1,220 | 1,200 | 1,200 | 32,000 | 6,000 |
| 1993-06-17 | 1,180 | 1,200 | 1,180 | 1,200 | 19,000 | 6,000 |
| 1993-06-16 | 1,220 | 1,230 | 1,190 | 1,230 | 53,000 | 6,150 |
| 1993-06-15 | 1,220 | 1,250 | 1,210 | 1,240 | 108,000 | 6,200 |
| 1993-06-14 | 1,200 | 1,250 | 1,200 | 1,240 | 57,000 | 6,200 |
| 1993-06-11 | 1,210 | 1,210 | 1,200 | 1,200 | 83,000 | 6,000 |
| 1993-06-10 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 | 5,950 |
| 1993-06-08 | 1,170 | 1,230 | 1,170 | 1,230 | 102,000 | 6,150 |
| 1993-06-07 | 1,190 | 1,200 | 1,190 | 1,190 | 64,000 | 5,950 |
| 1993-06-04 | 1,200 | 1,220 | 1,190 | 1,190 | 38,000 | 5,950 |
| 1993-06-03 | 1,200 | 1,230 | 1,190 | 1,230 | 51,000 | 6,150 |
| 1993-06-02 | 1,190 | 1,240 | 1,190 | 1,240 | 60,000 | 6,200 |
| 1993-06-01 | 1,180 | 1,190 | 1,170 | 1,190 | 52,000 | 5,950 |
| 1993-05-31 | 1,210 | 1,210 | 1,170 | 1,170 | 43,000 | 5,850 |
| 1993-05-28 | 1,260 | 1,260 | 1,210 | 1,210 | 39,000 | 6,050 |
| 1993-05-27 | 1,240 | 1,260 | 1,220 | 1,260 | 75,000 | 6,300 |
| 1993-05-26 | 1,240 | 1,240 | 1,200 | 1,220 | 194,000 | 6,100 |
| 1993-05-25 | 1,210 | 1,220 | 1,200 | 1,220 | 54,000 | 6,100 |
| 1993-05-24 | 1,240 | 1,240 | 1,200 | 1,200 | 55,000 | 6,000 |
| 1993-05-21 | 1,230 | 1,240 | 1,200 | 1,200 | 39,000 | 6,000 |
| 1993-05-20 | 1,200 | 1,250 | 1,200 | 1,250 | 84,000 | 6,250 |
| 1993-05-19 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 | 5,950 |
| 1993-05-18 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 | 5,900 |
| 1993-05-17 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 6,100 |
| 1993-05-14 | 1,180 | 1,230 | 1,180 | 1,220 | 237,000 | 6,100 |
| 1993-05-13 | 1,190 | 1,210 | 1,180 | 1,180 | 118,000 | 5,900 |
| 1993-05-12 | 1,230 | 1,250 | 1,180 | 1,200 | 318,000 | 6,000 |
| 1993-05-11 | 1,250 | 1,270 | 1,220 | 1,220 | 223,000 | 6,100 |
| 1993-05-10 | 1,240 | 1,270 | 1,240 | 1,270 | 118,000 | 6,350 |
| 1993-05-07 | 1,250 | 1,270 | 1,250 | 1,260 | 99,000 | 6,300 |
| 1993-05-06 | 1,270 | 1,290 | 1,240 | 1,240 | 253,000 | 6,200 |
| 1993-04-30 | 1,230 | 1,260 | 1,230 | 1,260 | 191,000 | 6,300 |
| 1993-04-28 | 1,170 | 1,240 | 1,170 | 1,220 | 248,000 | 6,100 |
| 1993-04-27 | 1,130 | 1,190 | 1,130 | 1,190 | 104,000 | 5,950 |
| 1993-04-26 | 1,190 | 1,200 | 1,110 | 1,130 | 31,000 | 5,650 |
| 1993-04-23 | 1,170 | 1,200 | 1,150 | 1,200 | 250,000 | 6,000 |
| 1993-04-22 | 1,140 | 1,170 | 1,120 | 1,170 | 172,000 | 5,850 |
| 1993-04-21 | 1,120 | 1,120 | 1,100 | 1,120 | 69,000 | 5,600 |
| 1993-04-20 | 1,140 | 1,150 | 1,100 | 1,100 | 74,000 | 5,500 |
| 1993-04-19 | 1,130 | 1,130 | 1,100 | 1,130 | 36,000 | 5,650 |
| 1993-04-16 | 1,190 | 1,190 | 1,150 | 1,150 | 69,000 | 5,750 |
| 1993-04-15 | 1,220 | 1,230 | 1,140 | 1,150 | 72,000 | 5,750 |
| 1993-04-14 | 1,190 | 1,220 | 1,160 | 1,200 | 138,000 | 6,000 |
| 1993-04-13 | 1,110 | 1,170 | 1,080 | 1,170 | 274,000 | 5,850 |
| 1993-04-12 | 1,090 | 1,120 | 1,090 | 1,120 | 49,000 | 5,600 |
| 1993-04-09 | 1,060 | 1,150 | 1,060 | 1,150 | 241,000 | 5,750 |
| 1993-04-08 | 1,100 | 1,110 | 1,040 | 1,060 | 256,000 | 5,300 |
| 1993-04-07 | 1,090 | 1,110 | 1,060 | 1,090 | 235,000 | 5,450 |
| 1993-04-06 | 1,070 | 1,100 | 1,030 | 1,090 | 112,000 | 5,450 |
| 1993-04-05 | 1,080 | 1,120 | 1,080 | 1,100 | 296,000 | 5,500 |
| 1993-04-02 | 1,020 | 1,080 | 1,020 | 1,080 | 262,000 | 5,400 |
| 1993-04-01 | 982 | 1,000 | 972 | 1,000 | 34,000 | 5,000 |
| 1993-03-31 | 970 | 973 | 970 | 972 | 36,000 | 4,860 |
| 1993-03-30 | 990 | 990 | 970 | 975 | 70,000 | 4,875 |
| 1993-03-29 | 990 | 1,000 | 990 | 1,000 | 46,000 | 5,000 |
| 1993-03-26 | 990 | 1,020 | 990 | 1,010 | 60,000 | 5,050 |
| 1993-03-25 | 990 | 1,000 | 990 | 1,000 | 87,000 | 5,000 |
| 1993-03-24 | 997 | 1,020 | 997 | 1,010 | 107,000 | 5,050 |
| 1993-03-23 | 972 | 989 | 972 | 985 | 242,000 | 4,925 |
| 1993-03-22 | 972 | 972 | 972 | 972 | 28,000 | 4,860 |
| 1993-03-19 | 980 | 980 | 970 | 970 | 96,000 | 4,850 |
| 1993-03-18 | 960 | 999 | 960 | 994 | 192,000 | 4,970 |
| 1993-03-17 | 958 | 963 | 958 | 958 | 78,000 | 4,790 |
| 1993-03-16 | 958 | 960 | 958 | 958 | 34,000 | 4,790 |
| 1993-03-15 | 955 | 975 | 955 | 957 | 43,000 | 4,785 |
| 1993-03-12 | 970 | 970 | 965 | 965 | 304,000 | 4,825 |
| 1993-03-11 | 952 | 955 | 951 | 955 | 454,000 | 4,775 |
| 1993-03-10 | 954 | 959 | 947 | 950 | 128,000 | 4,750 |
| 1993-03-09 | 946 | 959 | 946 | 953 | 131,000 | 4,765 |
| 1993-03-08 | 940 | 950 | 930 | 945 | 208,000 | 4,725 |
| 1993-03-05 | 925 | 935 | 925 | 935 | 106,000 | 4,675 |
| 1993-03-04 | 925 | 930 | 925 | 930 | 55,000 | 4,650 |
| 1993-03-03 | 920 | 925 | 920 | 925 | 42,000 | 4,625 |
| 1993-03-02 | 910 | 918 | 909 | 918 | 56,000 | 4,590 |
| 1993-03-01 | 915 | 915 | 901 | 901 | 14,000 | 4,505 |
| 1993-02-26 | 880 | 895 | 880 | 895 | 28,000 | 4,475 |
| 1993-02-25 | 920 | 920 | 890 | 890 | 12,000 | 4,450 |
| 1993-02-24 | 912 | 912 | 902 | 902 | 27,000 | 4,510 |
| 1993-02-23 | 905 | 905 | 900 | 902 | 79,000 | 4,510 |
| 1993-02-22 | 918 | 918 | 905 | 905 | 14,000 | 4,525 |
| 1993-02-19 | 915 | 915 | 905 | 910 | 19,000 | 4,550 |
| 1993-02-18 | 920 | 920 | 915 | 915 | 13,000 | 4,575 |
| 1993-02-17 | 899 | 900 | 890 | 900 | 42,000 | 4,500 |
| 1993-02-16 | 910 | 910 | 899 | 899 | 32,000 | 4,495 |
| 1993-02-15 | 899 | 899 | 895 | 899 | 28,000 | 4,495 |
| 1993-02-12 | 900 | 900 | 899 | 899 | 34,000 | 4,495 |
| 1993-02-10 | 900 | 910 | 899 | 899 | 160,000 | 4,495 |
| 1993-02-09 | 900 | 900 | 899 | 899 | 21,000 | 4,495 |
| 1993-02-08 | 900 | 908 | 900 | 908 | 6,000 | 4,540 |
| 1993-02-05 | 909 | 919 | 909 | 910 | 37,000 | 4,550 |
| 1993-02-04 | 908 | 910 | 903 | 910 | 158,000 | 4,550 |
| 1993-02-03 | 910 | 910 | 899 | 908 | 25,000 | 4,540 |
| 1993-02-02 | 909 | 910 | 899 | 910 | 73,000 | 4,550 |
| 1993-02-01 | 909 | 910 | 909 | 910 | 40,000 | 4,550 |
| 1993-01-29 | 909 | 909 | 907 | 909 | 41,000 | 4,545 |
| 1993-01-28 | 880 | 899 | 879 | 899 | 113,000 | 4,495 |
| 1993-01-27 | 886 | 886 | 874 | 874 | 37,000 | 4,370 |
| 1993-01-26 | 898 | 898 | 895 | 895 | 17,000 | 4,475 |
| 1993-01-25 | 897 | 898 | 890 | 898 | 29,000 | 4,490 |
| 1993-01-22 | 900 | 900 | 899 | 900 | 87,000 | 4,500 |
| 1993-01-21 | 899 | 899 | 895 | 899 | 186,000 | 4,495 |
| 1993-01-20 | 899 | 899 | 899 | 899 | 50,000 | 4,495 |
| 1993-01-19 | 889 | 900 | 885 | 898 | 61,000 | 4,490 |
| 1993-01-18 | 880 | 898 | 880 | 885 | 70,000 | 4,425 |
| 1993-01-14 | 860 | 880 | 860 | 880 | 38,000 | 4,400 |
| 1993-01-13 | 860 | 860 | 855 | 860 | 15,000 | 4,300 |
| 1993-01-12 | 875 | 880 | 855 | 855 | 26,000 | 4,275 |
| 1993-01-11 | 870 | 879 | 870 | 875 | 35,000 | 4,375 |
| 1993-01-08 | 855 | 860 | 855 | 860 | 43,000 | 4,300 |
| 1993-01-07 | 840 | 855 | 840 | 855 | 186,000 | 4,275 |
| 1993-01-06 | 842 | 843 | 840 | 840 | 102,000 | 4,200 |
| 1993-01-05 | 860 | 865 | 855 | 855 | 31,000 | 4,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
