1873 (株)日本ハウスホールディングス 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 | 5,750 | 5,790 | 5,750 | 5,790 | 2,000 | 3,860 |
| 1993-12-28 | 5,800 | 5,800 | 5,790 | 5,790 | 11,000 | 3,860 |
| 1993-12-27 | 5,800 | 5,800 | 5,710 | 5,800 | 11,000 | 3,866.67 |
| 1993-12-24 | 5,800 | 5,800 | 5,800 | 5,800 | 7,000 | 3,866.67 |
| 1993-12-22 | 5,840 | 5,840 | 5,700 | 5,800 | 35,000 | 3,866.67 |
| 1993-12-21 | 5,900 | 5,900 | 5,800 | 5,800 | 13,000 | 3,866.67 |
| 1993-12-20 | 5,890 | 5,900 | 5,780 | 5,900 | 27,000 | 3,933.33 |
| 1993-12-17 | 5,900 | 5,900 | 5,850 | 5,890 | 12,000 | 3,926.67 |
| 1993-12-16 | 5,930 | 5,950 | 5,900 | 5,950 | 66,000 | 3,966.67 |
| 1993-12-15 | 5,900 | 5,930 | 5,900 | 5,930 | 26,000 | 3,953.33 |
| 1993-12-14 | 5,900 | 5,900 | 5,900 | 5,900 | 9,000 | 3,933.33 |
| 1993-12-13 | 5,850 | 5,900 | 5,800 | 5,800 | 18,000 | 3,866.67 |
| 1993-12-10 | 5,700 | 5,750 | 5,700 | 5,750 | 20,000 | 3,833.33 |
| 1993-12-09 | 5,750 | 5,750 | 5,650 | 5,680 | 20,000 | 3,786.67 |
| 1993-12-08 | 5,700 | 5,710 | 5,700 | 5,700 | 6,000 | 3,800 |
| 1993-12-07 | 5,850 | 5,850 | 5,750 | 5,750 | 34,000 | 3,833.33 |
| 1993-12-06 | 5,890 | 5,890 | 5,750 | 5,800 | 24,000 | 3,866.67 |
| 1993-12-03 | 5,900 | 5,900 | 5,790 | 5,850 | 24,000 | 3,900 |
| 1993-12-02 | 5,750 | 6,000 | 5,750 | 5,900 | 34,000 | 3,933.33 |
| 1993-12-01 | 5,600 | 5,700 | 5,600 | 5,650 | 10,000 | 3,766.67 |
| 1993-11-30 | 5,530 | 5,600 | 5,530 | 5,600 | 9,000 | 3,733.33 |
| 1993-11-29 | 5,830 | 5,830 | 5,500 | 5,510 | 12,000 | 3,673.33 |
| 1993-11-26 | 5,990 | 5,990 | 5,840 | 5,840 | 14,000 | 3,893.33 |
| 1993-11-25 | 5,990 | 6,000 | 5,990 | 5,990 | 12,000 | 3,993.33 |
| 1993-11-24 | 6,000 | 6,000 | 5,990 | 6,000 | 10,000 | 4,000 |
| 1993-11-22 | 6,100 | 6,100 | 6,010 | 6,050 | 65,000 | 4,033.33 |
| 1993-11-19 | 6,030 | 6,070 | 6,000 | 6,070 | 38,000 | 4,046.67 |
| 1993-11-18 | 6,010 | 6,020 | 5,950 | 6,000 | 42,000 | 4,000 |
| 1993-11-17 | 6,140 | 6,140 | 6,050 | 6,050 | 25,000 | 4,033.33 |
| 1993-11-16 | 6,100 | 6,160 | 6,050 | 6,160 | 20,000 | 4,106.67 |
| 1993-11-15 | 6,290 | 6,290 | 6,180 | 6,200 | 17,000 | 4,133.33 |
| 1993-11-12 | 6,040 | 6,300 | 6,040 | 6,300 | 61,000 | 4,200 |
| 1993-11-11 | 5,950 | 6,000 | 5,910 | 6,000 | 24,000 | 4,000 |
| 1993-11-10 | 5,950 | 5,960 | 5,890 | 5,940 | 13,000 | 3,960 |
| 1993-11-09 | 5,900 | 5,920 | 5,890 | 5,890 | 9,000 | 3,926.67 |
| 1993-11-08 | 5,820 | 5,840 | 5,820 | 5,840 | 9,000 | 3,893.33 |
| 1993-11-05 | 5,800 | 5,810 | 5,730 | 5,810 | 38,000 | 3,873.33 |
| 1993-11-04 | 5,800 | 5,900 | 5,800 | 5,800 | 46,000 | 3,866.67 |
| 1993-11-02 | 6,130 | 6,130 | 6,000 | 6,000 | 27,000 | 4,000 |
| 1993-11-01 | 6,150 | 6,150 | 6,100 | 6,130 | 16,000 | 4,086.67 |
| 1993-10-29 | 6,100 | 6,150 | 5,950 | 6,050 | 62,000 | 4,033.33 |
| 1993-10-28 | 5,900 | 6,190 | 5,900 | 6,100 | 115,000 | 4,066.67 |
| 1993-10-27 | 5,670 | 5,850 | 5,660 | 5,850 | 80,000 | 3,900 |
| 1993-10-26 | 5,540 | 5,750 | 5,540 | 5,700 | 122,000 | 3,800 |
| 1993-10-25 | 5,700 | 5,700 | 5,500 | 5,540 | 56,000 | 3,693.33 |
| 1993-10-22 | 5,950 | 6,010 | 5,800 | 5,850 | 90,000 | 3,900 |
| 1993-10-21 | 6,100 | 6,100 | 6,000 | 6,050 | 61,000 | 4,033.33 |
| 1993-10-20 | 6,850 | 6,850 | 6,500 | 6,500 | 30,000 | 4,333.33 |
| 1993-10-19 | 6,980 | 6,980 | 6,950 | 6,950 | 16,000 | 4,633.33 |
| 1993-10-18 | 7,200 | 7,200 | 6,950 | 7,000 | 15,000 | 4,666.67 |
| 1993-10-15 | 6,980 | 7,000 | 6,970 | 7,000 | 34,000 | 4,666.67 |
| 1993-10-14 | 7,050 | 7,050 | 7,050 | 7,050 | 3,000 | 4,700 |
| 1993-10-13 | 7,200 | 7,200 | 7,050 | 7,050 | 13,000 | 4,700 |
| 1993-10-12 | 7,300 | 7,300 | 7,190 | 7,190 | 16,000 | 4,793.33 |
| 1993-10-08 | 7,160 | 7,200 | 7,150 | 7,200 | 16,000 | 4,800 |
| 1993-10-07 | 7,100 | 7,120 | 7,070 | 7,120 | 9,000 | 4,746.67 |
| 1993-10-06 | 7,120 | 7,120 | 7,100 | 7,100 | 10,000 | 4,733.33 |
| 1993-10-05 | 7,230 | 7,230 | 7,100 | 7,100 | 21,000 | 4,733.33 |
| 1993-10-04 | 7,380 | 7,380 | 7,230 | 7,230 | 9,000 | 4,820 |
| 1993-10-01 | 7,200 | 7,310 | 7,190 | 7,250 | 23,000 | 4,833.33 |
| 1993-09-30 | 7,050 | 7,200 | 7,050 | 7,200 | 38,000 | 4,800 |
| 1993-09-29 | 7,000 | 7,100 | 7,000 | 7,050 | 98,000 | 4,700 |
| 1993-09-28 | 6,950 | 7,150 | 6,950 | 7,100 | 39,000 | 4,733.33 |
| 1993-09-27 | 6,900 | 6,900 | 6,870 | 6,900 | 13,000 | 4,600 |
| 1993-09-24 | 6,850 | 6,900 | 6,850 | 6,900 | 19,000 | 4,600 |
| 1993-09-21 | 6,830 | 6,850 | 6,750 | 6,830 | 27,000 | 4,553.33 |
| 1993-09-20 | 6,800 | 6,800 | 6,700 | 6,750 | 13,000 | 4,500 |
| 1993-09-17 | 6,750 | 6,760 | 6,700 | 6,750 | 23,000 | 4,500 |
| 1993-09-16 | 6,850 | 6,850 | 6,750 | 6,800 | 26,000 | 4,533.33 |
| 1993-09-14 | 6,850 | 6,850 | 6,800 | 6,820 | 31,000 | 4,546.67 |
| 1993-09-13 | 6,760 | 6,850 | 6,710 | 6,850 | 27,000 | 4,566.67 |
| 1993-09-10 | 6,710 | 6,720 | 6,670 | 6,700 | 54,000 | 4,466.67 |
| 1993-09-09 | 6,640 | 6,700 | 6,640 | 6,700 | 12,000 | 4,466.67 |
| 1993-09-08 | 6,500 | 6,650 | 6,500 | 6,650 | 29,000 | 4,433.33 |
| 1993-09-07 | 6,550 | 6,550 | 6,400 | 6,400 | 14,000 | 4,266.67 |
| 1993-09-06 | 6,610 | 6,700 | 6,500 | 6,550 | 56,000 | 4,366.67 |
| 1993-09-03 | 6,380 | 6,490 | 6,370 | 6,490 | 70,000 | 4,326.67 |
| 1993-09-02 | 6,380 | 6,410 | 6,380 | 6,380 | 11,000 | 4,253.33 |
| 1993-09-01 | 6,450 | 6,450 | 6,350 | 6,380 | 37,000 | 4,253.33 |
| 1993-08-31 | 6,360 | 6,430 | 6,360 | 6,430 | 72,000 | 4,286.67 |
| 1993-08-30 | 6,320 | 6,320 | 6,300 | 6,320 | 10,000 | 4,213.33 |
| 1993-08-27 | 6,220 | 6,400 | 6,220 | 6,320 | 26,000 | 4,213.33 |
| 1993-08-26 | 6,090 | 6,150 | 6,090 | 6,150 | 17,000 | 4,100 |
| 1993-08-25 | 6,000 | 6,100 | 6,000 | 6,100 | 7,000 | 4,066.67 |
| 1993-08-24 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 | 4,000 |
| 1993-08-23 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 4,000 |
| 1993-08-20 | 6,290 | 6,290 | 6,220 | 6,220 | 17,000 | 4,146.67 |
| 1993-08-19 | 6,290 | 6,290 | 6,200 | 6,200 | 13,000 | 4,133.33 |
| 1993-08-18 | 6,260 | 6,380 | 6,260 | 6,330 | 78,000 | 4,220 |
| 1993-08-17 | 6,240 | 6,330 | 6,240 | 6,330 | 70,000 | 4,220 |
| 1993-08-16 | 6,250 | 6,280 | 6,210 | 6,250 | 64,000 | 4,166.67 |
| 1993-08-13 | 6,150 | 6,260 | 6,150 | 6,250 | 85,000 | 4,166.67 |
| 1993-08-12 | 6,210 | 6,280 | 6,200 | 6,220 | 107,000 | 4,146.67 |
| 1993-08-11 | 6,000 | 6,110 | 5,950 | 6,090 | 352,000 | 4,060 |
| 1993-08-10 | 5,840 | 6,020 | 5,830 | 5,900 | 147,000 | 3,933.33 |
| 1993-08-09 | 5,790 | 5,800 | 5,770 | 5,780 | 12,000 | 3,853.33 |
| 1993-08-06 | 5,820 | 5,820 | 5,800 | 5,800 | 11,000 | 3,866.67 |
| 1993-08-05 | 5,990 | 5,990 | 5,810 | 5,810 | 28,000 | 3,873.33 |
| 1993-08-04 | 5,900 | 6,000 | 5,900 | 6,000 | 26,000 | 4,000 |
| 1993-08-03 | 5,900 | 5,900 | 5,850 | 5,890 | 24,000 | 3,926.67 |
| 1993-08-02 | 5,760 | 5,840 | 5,750 | 5,840 | 16,000 | 3,893.33 |
| 1993-07-30 | 5,720 | 5,760 | 5,700 | 5,760 | 13,000 | 3,840 |
| 1993-07-29 | 5,750 | 5,750 | 5,700 | 5,720 | 41,000 | 3,813.33 |
| 1993-07-28 | 5,790 | 5,790 | 5,720 | 5,730 | 20,000 | 3,820 |
| 1993-07-27 | 5,780 | 5,800 | 5,780 | 5,790 | 13,000 | 3,860 |
| 1993-07-26 | 5,760 | 5,800 | 5,750 | 5,800 | 10,000 | 3,866.67 |
| 1993-07-23 | 5,870 | 5,870 | 5,870 | 5,870 | 3,000 | 3,913.33 |
| 1993-07-22 | 5,760 | 5,810 | 5,760 | 5,810 | 6,000 | 3,873.33 |
| 1993-07-21 | 5,870 | 5,870 | 5,840 | 5,840 | 9,000 | 3,893.33 |
| 1993-07-20 | 5,900 | 5,900 | 5,900 | 5,900 | 6,000 | 3,933.33 |
| 1993-07-19 | 6,040 | 6,050 | 6,020 | 6,020 | 27,000 | 4,013.33 |
| 1993-07-16 | 6,000 | 6,050 | 5,990 | 6,050 | 28,000 | 4,033.33 |
| 1993-07-15 | 5,750 | 6,010 | 5,750 | 6,010 | 35,000 | 4,006.67 |
| 1993-07-14 | 5,660 | 5,750 | 5,660 | 5,690 | 14,000 | 3,793.33 |
| 1993-07-13 | 5,650 | 5,650 | 5,630 | 5,630 | 10,000 | 3,753.33 |
| 1993-07-12 | 5,700 | 5,700 | 5,700 | 5,700 | 8,000 | 3,800 |
| 1993-07-09 | 5,500 | 5,700 | 5,500 | 5,700 | 50,000 | 3,800 |
| 1993-07-08 | 5,480 | 5,500 | 5,480 | 5,500 | 12,000 | 3,666.67 |
| 1993-07-07 | 5,490 | 5,500 | 5,360 | 5,360 | 39,000 | 3,573.33 |
| 1993-07-06 | 5,490 | 5,490 | 5,490 | 5,490 | 3,000 | 3,660 |
| 1993-07-05 | 5,490 | 5,490 | 5,490 | 5,490 | 5,000 | 3,660 |
| 1993-07-02 | 5,410 | 5,460 | 5,410 | 5,410 | 27,000 | 3,606.67 |
| 1993-07-01 | 5,390 | 5,450 | 5,390 | 5,450 | 6,000 | 3,633.33 |
| 1993-06-30 | 5,350 | 5,400 | 5,350 | 5,360 | 22,000 | 3,573.33 |
| 1993-06-29 | 5,450 | 5,450 | 5,350 | 5,350 | 76,000 | 3,566.67 |
| 1993-06-28 | 5,410 | 5,500 | 5,410 | 5,450 | 6,000 | 3,633.33 |
| 1993-06-25 | 5,490 | 5,490 | 5,400 | 5,400 | 7,000 | 3,600 |
| 1993-06-24 | 5,120 | 5,400 | 5,120 | 5,250 | 33,000 | 3,500 |
| 1993-06-23 | 5,140 | 5,190 | 5,010 | 5,190 | 6,000 | 3,460 |
| 1993-06-22 | 5,170 | 5,170 | 5,010 | 5,010 | 10,000 | 3,340 |
| 1993-06-21 | 5,170 | 5,170 | 5,070 | 5,170 | 19,000 | 3,446.67 |
| 1993-06-18 | 5,210 | 5,210 | 5,200 | 5,200 | 10,000 | 3,466.67 |
| 1993-06-17 | 5,240 | 5,240 | 5,170 | 5,220 | 25,000 | 3,480 |
| 1993-06-16 | 5,300 | 5,300 | 5,190 | 5,270 | 28,000 | 3,513.33 |
| 1993-06-15 | 5,400 | 5,400 | 5,300 | 5,300 | 7,000 | 3,533.33 |
| 1993-06-14 | 5,410 | 5,410 | 5,400 | 5,400 | 2,000 | 3,600 |
| 1993-06-11 | 5,500 | 5,500 | 5,410 | 5,410 | 6,000 | 3,606.67 |
| 1993-06-08 | 5,700 | 5,700 | 5,650 | 5,650 | 5,000 | 3,766.67 |
| 1993-06-07 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 3,866.67 |
| 1993-06-04 | 5,750 | 5,850 | 5,750 | 5,850 | 11,000 | 3,900 |
| 1993-06-03 | 5,600 | 5,750 | 5,600 | 5,750 | 20,000 | 3,833.33 |
| 1993-06-02 | 5,350 | 5,450 | 5,330 | 5,400 | 55,000 | 3,600 |
| 1993-06-01 | 5,500 | 5,510 | 5,300 | 5,300 | 26,000 | 3,533.33 |
| 1993-05-31 | 5,900 | 5,900 | 5,760 | 5,800 | 12,000 | 3,866.67 |
| 1993-05-28 | 5,870 | 5,900 | 5,850 | 5,900 | 22,000 | 3,933.33 |
| 1993-05-27 | 5,850 | 5,860 | 5,850 | 5,850 | 11,000 | 3,900 |
| 1993-05-26 | 5,820 | 5,900 | 5,820 | 5,880 | 13,000 | 3,920 |
| 1993-05-25 | 5,760 | 5,980 | 5,760 | 5,900 | 32,000 | 3,933.33 |
| 1993-05-24 | 5,850 | 5,950 | 5,820 | 5,950 | 12,000 | 3,966.67 |
| 1993-05-21 | 5,880 | 5,900 | 5,850 | 5,900 | 13,000 | 3,933.33 |
| 1993-05-20 | 5,950 | 5,950 | 5,900 | 5,900 | 5,000 | 3,933.33 |
| 1993-05-19 | 5,890 | 6,000 | 5,850 | 5,990 | 38,000 | 3,993.33 |
| 1993-05-18 | 5,950 | 5,950 | 5,900 | 5,900 | 14,000 | 3,933.33 |
| 1993-05-17 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 3,966.67 |
| 1993-05-14 | 5,930 | 6,000 | 5,930 | 5,960 | 26,000 | 3,973.33 |
| 1993-05-13 | 5,950 | 6,000 | 5,950 | 5,950 | 14,000 | 3,966.67 |
| 1993-05-12 | 6,000 | 6,000 | 6,000 | 6,000 | 14,000 | 4,000 |
| 1993-05-11 | 5,950 | 6,150 | 5,950 | 6,150 | 57,000 | 4,100 |
| 1993-05-10 | 5,800 | 5,950 | 5,800 | 5,950 | 48,000 | 3,966.67 |
| 1993-05-07 | 5,900 | 5,930 | 5,800 | 5,850 | 26,000 | 3,900 |
| 1993-05-06 | 5,860 | 5,950 | 5,820 | 5,900 | 27,000 | 3,933.33 |
| 1993-04-30 | 5,700 | 5,750 | 5,500 | 5,700 | 67,000 | 3,800 |
| 1993-04-28 | 5,600 | 5,650 | 5,450 | 5,550 | 20,000 | 3,700 |
| 1993-04-27 | 5,500 | 5,590 | 5,450 | 5,590 | 19,000 | 3,726.67 |
| 1993-04-26 | 5,630 | 5,630 | 5,540 | 5,540 | 2,000 | 3,693.33 |
| 1993-04-23 | 5,600 | 5,650 | 5,600 | 5,650 | 15,000 | 3,766.67 |
| 1993-04-22 | 5,600 | 5,650 | 5,490 | 5,650 | 8,000 | 3,766.67 |
| 1993-04-21 | 5,600 | 5,700 | 5,600 | 5,650 | 22,000 | 3,766.67 |
| 1993-04-20 | 5,670 | 5,680 | 5,600 | 5,600 | 39,000 | 3,733.33 |
| 1993-04-19 | 5,700 | 5,760 | 5,690 | 5,690 | 32,000 | 3,793.33 |
| 1993-04-16 | 5,760 | 5,800 | 5,760 | 5,800 | 28,000 | 3,866.67 |
| 1993-04-15 | 5,760 | 5,820 | 5,760 | 5,800 | 19,000 | 3,866.67 |
| 1993-04-14 | 5,600 | 5,760 | 5,600 | 5,760 | 13,000 | 3,840 |
| 1993-04-13 | 5,660 | 5,800 | 5,650 | 5,700 | 41,000 | 3,800 |
| 1993-04-12 | 5,960 | 6,000 | 5,760 | 5,760 | 57,000 | 3,840 |
| 1993-04-09 | 5,600 | 6,250 | 5,600 | 6,160 | 146,000 | 4,106.67 |
| 1993-04-08 | 5,200 | 5,400 | 5,010 | 5,400 | 63,000 | 3,600 |
| 1993-04-07 | 5,000 | 5,140 | 5,000 | 5,140 | 37,000 | 3,426.67 |
| 1993-04-06 | 4,970 | 4,980 | 4,970 | 4,980 | 15,000 | 3,320 |
| 1993-04-05 | 4,990 | 5,000 | 4,980 | 4,980 | 37,000 | 3,320 |
| 1993-04-02 | 4,860 | 5,000 | 4,860 | 4,980 | 48,000 | 3,320 |
| 1993-04-01 | 4,790 | 4,860 | 4,740 | 4,770 | 65,000 | 3,180 |
| 1993-03-31 | 4,710 | 4,800 | 4,710 | 4,750 | 31,000 | 3,166.67 |
| 1993-03-30 | 4,700 | 4,750 | 4,700 | 4,750 | 9,000 | 3,166.67 |
| 1993-03-29 | 4,710 | 4,830 | 4,700 | 4,830 | 26,000 | 3,220 |
| 1993-03-26 | 4,360 | 4,650 | 4,360 | 4,600 | 79,000 | 3,066.67 |
| 1993-03-25 | 4,400 | 4,400 | 4,360 | 4,360 | 7,000 | 2,906.67 |
| 1993-03-24 | 4,400 | 4,400 | 4,390 | 4,400 | 21,000 | 2,933.33 |
| 1993-03-23 | 4,400 | 4,410 | 4,390 | 4,410 | 20,000 | 2,940 |
| 1993-03-22 | 4,350 | 4,400 | 4,350 | 4,400 | 20,000 | 2,933.33 |
| 1993-03-19 | 4,420 | 4,420 | 4,310 | 4,400 | 15,000 | 2,933.33 |
| 1993-03-18 | 4,440 | 4,440 | 4,400 | 4,430 | 13,000 | 2,953.33 |
| 1993-03-17 | 4,370 | 4,440 | 4,350 | 4,370 | 21,000 | 2,913.33 |
| 1993-03-16 | 4,310 | 4,350 | 4,250 | 4,320 | 33,000 | 2,880 |
| 1993-03-15 | 4,190 | 4,250 | 4,160 | 4,250 | 48,000 | 2,833.33 |
| 1993-03-12 | 4,150 | 4,200 | 4,150 | 4,200 | 6,000 | 2,800 |
| 1993-03-11 | 4,210 | 4,210 | 4,210 | 4,210 | 10,000 | 2,806.67 |
| 1993-03-10 | 4,160 | 4,160 | 4,160 | 4,160 | 7,000 | 2,773.33 |
| 1993-03-09 | 4,100 | 4,190 | 4,100 | 4,160 | 13,000 | 2,773.33 |
| 1993-03-08 | 4,000 | 4,100 | 4,000 | 4,100 | 12,000 | 2,733.33 |
| 1993-03-04 | 4,100 | 4,100 | 4,000 | 4,000 | 14,000 | 2,666.67 |
| 1993-03-02 | 4,100 | 4,100 | 4,090 | 4,100 | 11,000 | 2,733.33 |
| 1993-03-01 | 4,100 | 4,100 | 4,100 | 4,100 | 15,000 | 2,733.33 |
| 1993-02-26 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 2,733.33 |
| 1993-02-25 | 4,000 | 4,000 | 3,950 | 4,000 | 10,000 | 2,666.67 |
| 1993-02-24 | 4,000 | 4,010 | 4,000 | 4,000 | 13,000 | 2,666.67 |
| 1993-02-23 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 2,673.33 |
| 1993-02-22 | 4,080 | 4,080 | 4,050 | 4,050 | 4,000 | 2,700 |
| 1993-02-19 | 4,150 | 4,160 | 4,150 | 4,160 | 5,000 | 2,773.33 |
| 1993-02-18 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 2,766.67 |
| 1993-02-17 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 2,766.67 |
| 1993-02-16 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 2,786.67 |
| 1993-02-15 | 4,240 | 4,240 | 4,200 | 4,200 | 13,000 | 2,800 |
| 1993-02-12 | 4,200 | 4,290 | 4,190 | 4,240 | 31,000 | 2,826.67 |
| 1993-02-10 | 4,150 | 4,200 | 4,150 | 4,200 | 24,000 | 2,800 |
| 1993-02-09 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 2,766.67 |
| 1993-02-08 | 4,120 | 4,300 | 4,120 | 4,150 | 13,000 | 2,766.67 |
| 1993-02-05 | 4,070 | 4,110 | 4,070 | 4,110 | 12,000 | 2,740 |
| 1993-02-04 | 4,050 | 4,150 | 4,050 | 4,060 | 28,000 | 2,706.67 |
| 1993-02-03 | 4,000 | 4,080 | 4,000 | 4,050 | 21,000 | 2,700 |
| 1993-02-02 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 2,700 |
| 1993-02-01 | 4,200 | 4,200 | 4,080 | 4,080 | 3,000 | 2,720 |
| 1993-01-28 | 4,100 | 4,200 | 4,100 | 4,200 | 5,000 | 2,800 |
| 1993-01-26 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 | 2,666.67 |
| 1993-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 27,000 | 2,666.67 |
| 1993-01-22 | 4,000 | 4,000 | 3,950 | 4,000 | 49,000 | 2,666.67 |
| 1993-01-21 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 | 2,633.33 |
| 1993-01-20 | 3,980 | 4,050 | 3,980 | 3,990 | 34,000 | 2,660 |
| 1993-01-19 | 3,900 | 3,950 | 3,850 | 3,950 | 39,000 | 2,633.33 |
| 1993-01-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 2,600 |
| 1993-01-14 | 3,810 | 3,900 | 3,810 | 3,850 | 12,000 | 2,566.67 |
| 1993-01-13 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 2,533.33 |
| 1993-01-12 | 3,850 | 3,850 | 3,800 | 3,800 | 14,000 | 2,533.33 |
| 1993-01-11 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 2,566.67 |
| 1993-01-08 | 4,030 | 4,030 | 3,900 | 3,900 | 2,000 | 2,600 |
| 1993-01-07 | 4,000 | 4,000 | 3,900 | 3,900 | 2,000 | 2,600 |
| 1993-01-06 | 4,050 | 4,050 | 3,950 | 4,000 | 33,000 | 2,666.67 |
| 1993-01-05 | 4,150 | 4,150 | 4,100 | 4,100 | 3,000 | 2,733.33 |
分割・併合履歴 ： [1994-10-26]1株→1.5株 [1992-10-27]1株→1.5株 [1988-10-27]1株→1.2株
