1928 積水ハウス(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 | 1,290 | 1,300 | 1,280 | 1,290 | 431,000 | 1,290 |
| 1993-12-29 | 1,280 | 1,290 | 1,270 | 1,290 | 335,000 | 1,290 |
| 1993-12-28 | 1,280 | 1,290 | 1,270 | 1,280 | 365,000 | 1,280 |
| 1993-12-27 | 1,280 | 1,290 | 1,260 | 1,270 | 282,000 | 1,270 |
| 1993-12-24 | 1,320 | 1,320 | 1,290 | 1,300 | 706,000 | 1,300 |
| 1993-12-22 | 1,320 | 1,320 | 1,310 | 1,320 | 335,000 | 1,320 |
| 1993-12-21 | 1,320 | 1,330 | 1,310 | 1,320 | 471,000 | 1,320 |
| 1993-12-20 | 1,350 | 1,350 | 1,320 | 1,340 | 620,000 | 1,340 |
| 1993-12-17 | 1,330 | 1,340 | 1,320 | 1,330 | 579,000 | 1,330 |
| 1993-12-16 | 1,320 | 1,330 | 1,310 | 1,310 | 589,000 | 1,310 |
| 1993-12-15 | 1,300 | 1,310 | 1,290 | 1,300 | 518,000 | 1,300 |
| 1993-12-14 | 1,310 | 1,330 | 1,310 | 1,320 | 542,000 | 1,320 |
| 1993-12-13 | 1,300 | 1,320 | 1,290 | 1,310 | 703,000 | 1,310 |
| 1993-12-10 | 1,300 | 1,310 | 1,280 | 1,290 | 1,029,000 | 1,290 |
| 1993-12-09 | 1,260 | 1,290 | 1,250 | 1,290 | 766,000 | 1,290 |
| 1993-12-08 | 1,250 | 1,250 | 1,230 | 1,240 | 1,020,000 | 1,240 |
| 1993-12-07 | 1,250 | 1,270 | 1,240 | 1,240 | 1,270,000 | 1,240 |
| 1993-12-06 | 1,270 | 1,280 | 1,240 | 1,240 | 1,009,000 | 1,240 |
| 1993-12-03 | 1,280 | 1,300 | 1,270 | 1,290 | 1,216,000 | 1,290 |
| 1993-12-02 | 1,280 | 1,310 | 1,280 | 1,280 | 1,332,000 | 1,280 |
| 1993-12-01 | 1,260 | 1,280 | 1,250 | 1,270 | 1,242,000 | 1,270 |
| 1993-11-30 | 1,240 | 1,270 | 1,240 | 1,250 | 883,000 | 1,250 |
| 1993-11-29 | 1,270 | 1,270 | 1,240 | 1,250 | 1,013,000 | 1,250 |
| 1993-11-26 | 1,300 | 1,300 | 1,280 | 1,290 | 693,000 | 1,290 |
| 1993-11-25 | 1,290 | 1,300 | 1,280 | 1,300 | 619,000 | 1,300 |
| 1993-11-24 | 1,320 | 1,330 | 1,280 | 1,290 | 1,370,000 | 1,290 |
| 1993-11-22 | 1,340 | 1,340 | 1,330 | 1,340 | 674,000 | 1,340 |
| 1993-11-19 | 1,380 | 1,380 | 1,350 | 1,360 | 887,000 | 1,360 |
| 1993-11-18 | 1,390 | 1,390 | 1,370 | 1,380 | 541,000 | 1,380 |
| 1993-11-17 | 1,370 | 1,390 | 1,370 | 1,380 | 569,000 | 1,380 |
| 1993-11-16 | 1,360 | 1,380 | 1,360 | 1,380 | 639,000 | 1,380 |
| 1993-11-15 | 1,400 | 1,400 | 1,370 | 1,390 | 762,000 | 1,390 |
| 1993-11-12 | 1,390 | 1,410 | 1,390 | 1,410 | 804,000 | 1,410 |
| 1993-11-11 | 1,390 | 1,400 | 1,380 | 1,390 | 623,000 | 1,390 |
| 1993-11-10 | 1,380 | 1,390 | 1,370 | 1,380 | 600,000 | 1,380 |
| 1993-11-09 | 1,390 | 1,390 | 1,370 | 1,370 | 657,000 | 1,370 |
| 1993-11-08 | 1,400 | 1,410 | 1,390 | 1,390 | 496,000 | 1,390 |
| 1993-11-05 | 1,420 | 1,420 | 1,400 | 1,400 | 931,000 | 1,400 |
| 1993-11-04 | 1,420 | 1,440 | 1,420 | 1,420 | 916,000 | 1,420 |
| 1993-11-02 | 1,430 | 1,440 | 1,420 | 1,440 | 1,121,000 | 1,440 |
| 1993-11-01 | 1,430 | 1,440 | 1,420 | 1,430 | 856,000 | 1,430 |
| 1993-10-29 | 1,410 | 1,440 | 1,410 | 1,440 | 1,111,000 | 1,440 |
| 1993-10-28 | 1,420 | 1,420 | 1,400 | 1,400 | 588,000 | 1,400 |
| 1993-10-27 | 1,420 | 1,420 | 1,400 | 1,410 | 567,000 | 1,410 |
| 1993-10-26 | 1,440 | 1,450 | 1,430 | 1,430 | 467,000 | 1,430 |
| 1993-10-25 | 1,450 | 1,450 | 1,430 | 1,440 | 500,000 | 1,440 |
| 1993-10-22 | 1,430 | 1,450 | 1,420 | 1,450 | 1,219,000 | 1,450 |
| 1993-10-21 | 1,430 | 1,440 | 1,420 | 1,430 | 619,000 | 1,430 |
| 1993-10-20 | 1,410 | 1,430 | 1,390 | 1,430 | 1,073,000 | 1,430 |
| 1993-10-19 | 1,410 | 1,420 | 1,410 | 1,410 | 265,000 | 1,410 |
| 1993-10-18 | 1,430 | 1,440 | 1,420 | 1,430 | 580,000 | 1,430 |
| 1993-10-15 | 1,430 | 1,440 | 1,420 | 1,440 | 477,000 | 1,440 |
| 1993-10-14 | 1,420 | 1,430 | 1,410 | 1,410 | 525,000 | 1,410 |
| 1993-10-13 | 1,430 | 1,440 | 1,430 | 1,430 | 493,000 | 1,430 |
| 1993-10-12 | 1,460 | 1,460 | 1,430 | 1,430 | 904,000 | 1,430 |
| 1993-10-08 | 1,430 | 1,460 | 1,420 | 1,450 | 1,496,000 | 1,450 |
| 1993-10-07 | 1,430 | 1,430 | 1,410 | 1,430 | 677,000 | 1,430 |
| 1993-10-06 | 1,410 | 1,440 | 1,400 | 1,420 | 1,215,000 | 1,420 |
| 1993-10-05 | 1,430 | 1,440 | 1,410 | 1,410 | 361,000 | 1,410 |
| 1993-10-04 | 1,440 | 1,440 | 1,420 | 1,440 | 669,000 | 1,440 |
| 1993-10-01 | 1,450 | 1,460 | 1,440 | 1,450 | 655,000 | 1,450 |
| 1993-09-30 | 1,440 | 1,460 | 1,430 | 1,460 | 1,244,000 | 1,460 |
| 1993-09-29 | 1,460 | 1,460 | 1,440 | 1,460 | 670,000 | 1,460 |
| 1993-09-28 | 1,450 | 1,460 | 1,440 | 1,450 | 577,000 | 1,450 |
| 1993-09-27 | 1,460 | 1,470 | 1,450 | 1,450 | 920,000 | 1,450 |
| 1993-09-24 | 1,460 | 1,470 | 1,450 | 1,470 | 940,000 | 1,470 |
| 1993-09-22 | 1,460 | 1,470 | 1,450 | 1,460 | 764,000 | 1,460 |
| 1993-09-21 | 1,470 | 1,480 | 1,460 | 1,460 | 1,259,000 | 1,460 |
| 1993-09-20 | 1,470 | 1,470 | 1,450 | 1,460 | 1,255,000 | 1,460 |
| 1993-09-17 | 1,470 | 1,470 | 1,450 | 1,470 | 874,000 | 1,470 |
| 1993-09-16 | 1,480 | 1,480 | 1,460 | 1,470 | 558,000 | 1,470 |
| 1993-09-14 | 1,490 | 1,500 | 1,470 | 1,490 | 1,501,000 | 1,490 |
| 1993-09-13 | 1,480 | 1,500 | 1,480 | 1,480 | 1,342,000 | 1,480 |
| 1993-09-10 | 1,460 | 1,480 | 1,440 | 1,480 | 1,252,000 | 1,480 |
| 1993-09-09 | 1,440 | 1,450 | 1,440 | 1,450 | 560,000 | 1,450 |
| 1993-09-08 | 1,460 | 1,460 | 1,440 | 1,450 | 993,000 | 1,450 |
| 1993-09-07 | 1,460 | 1,460 | 1,440 | 1,460 | 1,264,000 | 1,460 |
| 1993-09-06 | 1,470 | 1,490 | 1,460 | 1,480 | 1,861,000 | 1,480 |
| 1993-09-03 | 1,450 | 1,480 | 1,450 | 1,470 | 1,861,000 | 1,470 |
| 1993-09-02 | 1,460 | 1,480 | 1,450 | 1,460 | 2,111,000 | 1,460 |
| 1993-09-01 | 1,460 | 1,480 | 1,460 | 1,470 | 2,388,000 | 1,470 |
| 1993-08-31 | 1,450 | 1,470 | 1,440 | 1,470 | 2,639,000 | 1,470 |
| 1993-08-30 | 1,410 | 1,450 | 1,410 | 1,440 | 2,958,000 | 1,440 |
| 1993-08-27 | 1,390 | 1,410 | 1,380 | 1,410 | 1,140,000 | 1,410 |
| 1993-08-26 | 1,380 | 1,390 | 1,370 | 1,390 | 464,000 | 1,390 |
| 1993-08-25 | 1,380 | 1,390 | 1,370 | 1,370 | 488,000 | 1,370 |
| 1993-08-24 | 1,380 | 1,390 | 1,370 | 1,370 | 394,000 | 1,370 |
| 1993-08-23 | 1,390 | 1,400 | 1,380 | 1,400 | 501,000 | 1,400 |
| 1993-08-20 | 1,400 | 1,410 | 1,390 | 1,400 | 1,329,000 | 1,400 |
| 1993-08-19 | 1,400 | 1,400 | 1,380 | 1,390 | 1,204,000 | 1,390 |
| 1993-08-18 | 1,390 | 1,410 | 1,390 | 1,390 | 2,107,000 | 1,390 |
| 1993-08-17 | 1,380 | 1,410 | 1,380 | 1,390 | 2,733,000 | 1,390 |
| 1993-08-16 | 1,360 | 1,370 | 1,350 | 1,370 | 622,000 | 1,370 |
| 1993-08-13 | 1,370 | 1,380 | 1,360 | 1,370 | 2,394,000 | 1,370 |
| 1993-08-12 | 1,370 | 1,380 | 1,360 | 1,370 | 3,398,000 | 1,370 |
| 1993-08-11 | 1,330 | 1,360 | 1,330 | 1,350 | 2,982,000 | 1,350 |
| 1993-08-10 | 1,310 | 1,330 | 1,300 | 1,310 | 2,883,000 | 1,310 |
| 1993-08-09 | 1,290 | 1,310 | 1,280 | 1,290 | 1,634,000 | 1,290 |
| 1993-08-06 | 1,280 | 1,290 | 1,280 | 1,290 | 290,000 | 1,290 |
| 1993-08-05 | 1,300 | 1,300 | 1,290 | 1,300 | 857,000 | 1,300 |
| 1993-08-04 | 1,290 | 1,300 | 1,280 | 1,300 | 1,763,000 | 1,300 |
| 1993-08-03 | 1,280 | 1,290 | 1,270 | 1,290 | 499,000 | 1,290 |
| 1993-08-02 | 1,280 | 1,290 | 1,270 | 1,270 | 461,000 | 1,270 |
| 1993-07-30 | 1,290 | 1,300 | 1,270 | 1,280 | 2,080,000 | 1,280 |
| 1993-07-29 | 1,260 | 1,290 | 1,250 | 1,280 | 2,046,000 | 1,280 |
| 1993-07-28 | 1,250 | 1,260 | 1,240 | 1,250 | 445,000 | 1,250 |
| 1993-07-27 | 1,250 | 1,260 | 1,240 | 1,250 | 317,000 | 1,250 |
| 1993-07-26 | 1,250 | 1,250 | 1,230 | 1,250 | 1,082,000 | 1,250 |
| 1993-07-23 | 1,230 | 1,240 | 1,220 | 1,230 | 407,000 | 1,230 |
| 1993-07-22 | 1,230 | 1,240 | 1,230 | 1,230 | 218,000 | 1,230 |
| 1993-07-21 | 1,240 | 1,250 | 1,230 | 1,240 | 322,000 | 1,240 |
| 1993-07-20 | 1,250 | 1,250 | 1,240 | 1,250 | 366,000 | 1,250 |
| 1993-07-19 | 1,260 | 1,260 | 1,240 | 1,250 | 596,000 | 1,250 |
| 1993-07-16 | 1,250 | 1,260 | 1,240 | 1,250 | 529,000 | 1,250 |
| 1993-07-15 | 1,250 | 1,270 | 1,250 | 1,260 | 933,000 | 1,260 |
| 1993-07-14 | 1,260 | 1,260 | 1,250 | 1,250 | 667,000 | 1,250 |
| 1993-07-13 | 1,240 | 1,260 | 1,230 | 1,260 | 1,206,000 | 1,260 |
| 1993-07-12 | 1,240 | 1,240 | 1,230 | 1,240 | 189,000 | 1,240 |
| 1993-07-09 | 1,220 | 1,240 | 1,220 | 1,230 | 531,000 | 1,230 |
| 1993-07-08 | 1,230 | 1,240 | 1,210 | 1,220 | 971,000 | 1,220 |
| 1993-07-07 | 1,230 | 1,230 | 1,220 | 1,220 | 258,000 | 1,220 |
| 1993-07-06 | 1,220 | 1,230 | 1,220 | 1,220 | 91,000 | 1,220 |
| 1993-07-05 | 1,230 | 1,230 | 1,210 | 1,230 | 376,000 | 1,230 |
| 1993-07-02 | 1,230 | 1,240 | 1,210 | 1,210 | 741,000 | 1,210 |
| 1993-07-01 | 1,220 | 1,230 | 1,210 | 1,230 | 725,000 | 1,230 |
| 1993-06-30 | 1,200 | 1,210 | 1,190 | 1,200 | 615,000 | 1,200 |
| 1993-06-29 | 1,210 | 1,220 | 1,190 | 1,200 | 977,000 | 1,200 |
| 1993-06-28 | 1,200 | 1,210 | 1,190 | 1,200 | 439,000 | 1,200 |
| 1993-06-25 | 1,230 | 1,230 | 1,200 | 1,210 | 690,000 | 1,210 |
| 1993-06-24 | 1,210 | 1,210 | 1,200 | 1,210 | 462,000 | 1,210 |
| 1993-06-23 | 1,190 | 1,210 | 1,180 | 1,210 | 600,000 | 1,210 |
| 1993-06-22 | 1,200 | 1,210 | 1,180 | 1,190 | 854,000 | 1,190 |
| 1993-06-21 | 1,200 | 1,210 | 1,190 | 1,200 | 628,000 | 1,200 |
| 1993-06-18 | 1,210 | 1,210 | 1,200 | 1,210 | 414,000 | 1,210 |
| 1993-06-17 | 1,220 | 1,230 | 1,210 | 1,220 | 1,040,000 | 1,220 |
| 1993-06-16 | 1,240 | 1,240 | 1,220 | 1,240 | 607,000 | 1,240 |
| 1993-06-15 | 1,280 | 1,280 | 1,240 | 1,260 | 1,060,000 | 1,260 |
| 1993-06-14 | 1,260 | 1,280 | 1,260 | 1,260 | 271,000 | 1,260 |
| 1993-06-11 | 1,270 | 1,280 | 1,260 | 1,260 | 543,000 | 1,260 |
| 1993-06-10 | 1,270 | 1,280 | 1,260 | 1,270 | 368,000 | 1,270 |
| 1993-06-08 | 1,280 | 1,280 | 1,260 | 1,260 | 705,000 | 1,260 |
| 1993-06-07 | 1,280 | 1,280 | 1,270 | 1,280 | 255,000 | 1,280 |
| 1993-06-04 | 1,270 | 1,270 | 1,260 | 1,270 | 515,000 | 1,270 |
| 1993-06-03 | 1,260 | 1,280 | 1,250 | 1,270 | 720,000 | 1,270 |
| 1993-06-02 | 1,260 | 1,270 | 1,260 | 1,270 | 236,000 | 1,270 |
| 1993-06-01 | 1,250 | 1,260 | 1,240 | 1,260 | 81,000 | 1,260 |
| 1993-05-31 | 1,260 | 1,270 | 1,250 | 1,250 | 344,000 | 1,250 |
| 1993-05-28 | 1,280 | 1,280 | 1,240 | 1,250 | 959,000 | 1,250 |
| 1993-05-27 | 1,280 | 1,280 | 1,250 | 1,260 | 1,098,000 | 1,260 |
| 1993-05-26 | 1,270 | 1,280 | 1,260 | 1,280 | 783,000 | 1,280 |
| 1993-05-25 | 1,280 | 1,280 | 1,240 | 1,260 | 553,000 | 1,260 |
| 1993-05-24 | 1,260 | 1,270 | 1,260 | 1,260 | 428,000 | 1,260 |
| 1993-05-21 | 1,260 | 1,260 | 1,250 | 1,260 | 423,000 | 1,260 |
| 1993-05-20 | 1,270 | 1,270 | 1,250 | 1,260 | 654,000 | 1,260 |
| 1993-05-19 | 1,270 | 1,270 | 1,260 | 1,270 | 686,000 | 1,270 |
| 1993-05-18 | 1,270 | 1,270 | 1,250 | 1,270 | 808,000 | 1,270 |
| 1993-05-17 | 1,280 | 1,290 | 1,270 | 1,270 | 868,000 | 1,270 |
| 1993-05-14 | 1,300 | 1,300 | 1,270 | 1,290 | 988,000 | 1,290 |
| 1993-05-13 | 1,310 | 1,310 | 1,300 | 1,310 | 824,000 | 1,310 |
| 1993-05-12 | 1,310 | 1,320 | 1,300 | 1,310 | 957,000 | 1,310 |
| 1993-05-11 | 1,330 | 1,330 | 1,300 | 1,320 | 1,829,000 | 1,320 |
| 1993-05-10 | 1,330 | 1,330 | 1,310 | 1,310 | 1,017,000 | 1,310 |
| 1993-05-07 | 1,310 | 1,330 | 1,310 | 1,330 | 1,540,000 | 1,330 |
| 1993-05-06 | 1,300 | 1,310 | 1,290 | 1,310 | 1,466,000 | 1,310 |
| 1993-04-30 | 1,280 | 1,300 | 1,280 | 1,300 | 1,756,000 | 1,300 |
| 1993-04-28 | 1,280 | 1,290 | 1,260 | 1,280 | 2,396,000 | 1,280 |
| 1993-04-27 | 1,270 | 1,270 | 1,250 | 1,260 | 1,585,000 | 1,260 |
| 1993-04-26 | 1,270 | 1,270 | 1,250 | 1,260 | 680,000 | 1,260 |
| 1993-04-23 | 1,260 | 1,260 | 1,250 | 1,260 | 867,000 | 1,260 |
| 1993-04-22 | 1,270 | 1,270 | 1,250 | 1,250 | 1,443,000 | 1,250 |
| 1993-04-21 | 1,260 | 1,270 | 1,250 | 1,260 | 1,151,000 | 1,260 |
| 1993-04-20 | 1,260 | 1,270 | 1,240 | 1,260 | 2,020,000 | 1,260 |
| 1993-04-19 | 1,250 | 1,260 | 1,240 | 1,260 | 703,000 | 1,260 |
| 1993-04-16 | 1,280 | 1,280 | 1,250 | 1,270 | 1,074,000 | 1,270 |
| 1993-04-15 | 1,270 | 1,270 | 1,250 | 1,270 | 1,204,000 | 1,270 |
| 1993-04-14 | 1,280 | 1,290 | 1,260 | 1,280 | 2,484,000 | 1,280 |
| 1993-04-13 | 1,250 | 1,280 | 1,240 | 1,280 | 2,963,000 | 1,280 |
| 1993-04-12 | 1,250 | 1,250 | 1,220 | 1,250 | 551,000 | 1,250 |
| 1993-04-09 | 1,260 | 1,260 | 1,230 | 1,240 | 1,371,000 | 1,240 |
| 1993-04-08 | 1,270 | 1,280 | 1,240 | 1,260 | 3,082,000 | 1,260 |
| 1993-04-07 | 1,250 | 1,270 | 1,240 | 1,260 | 2,028,000 | 1,260 |
| 1993-04-06 | 1,260 | 1,270 | 1,240 | 1,270 | 3,598,000 | 1,270 |
| 1993-04-05 | 1,190 | 1,280 | 1,180 | 1,270 | 7,185,000 | 1,270 |
| 1993-04-02 | 1,140 | 1,180 | 1,140 | 1,180 | 3,970,000 | 1,180 |
| 1993-04-01 | 1,110 | 1,130 | 1,100 | 1,130 | 1,643,000 | 1,130 |
| 1993-03-31 | 1,120 | 1,120 | 1,100 | 1,110 | 1,082,000 | 1,110 |
| 1993-03-30 | 1,110 | 1,120 | 1,100 | 1,110 | 1,734,000 | 1,110 |
| 1993-03-29 | 1,080 | 1,110 | 1,080 | 1,090 | 2,101,000 | 1,090 |
| 1993-03-26 | 1,050 | 1,070 | 1,050 | 1,070 | 1,122,000 | 1,070 |
| 1993-03-25 | 1,050 | 1,060 | 1,040 | 1,040 | 921,000 | 1,040 |
| 1993-03-24 | 1,050 | 1,050 | 1,030 | 1,040 | 228,000 | 1,040 |
| 1993-03-23 | 1,060 | 1,060 | 1,040 | 1,050 | 697,000 | 1,050 |
| 1993-03-22 | 1,040 | 1,060 | 1,030 | 1,060 | 1,474,000 | 1,060 |
| 1993-03-19 | 1,070 | 1,070 | 1,030 | 1,030 | 2,431,000 | 1,030 |
| 1993-03-18 | 1,050 | 1,070 | 1,050 | 1,060 | 2,804,000 | 1,060 |
| 1993-03-17 | 1,010 | 1,050 | 1,000 | 1,050 | 1,971,000 | 1,050 |
| 1993-03-16 | 1,010 | 1,020 | 1,000 | 1,000 | 407,000 | 1,000 |
| 1993-03-15 | 1,020 | 1,030 | 1,010 | 1,010 | 419,000 | 1,010 |
| 1993-03-12 | 1,020 | 1,030 | 1,010 | 1,010 | 1,216,000 | 1,010 |
| 1993-03-11 | 1,020 | 1,030 | 1,010 | 1,030 | 1,600,000 | 1,030 |
| 1993-03-10 | 1,020 | 1,020 | 1,000 | 1,020 | 932,000 | 1,020 |
| 1993-03-09 | 1,000 | 1,030 | 1,000 | 1,020 | 3,091,000 | 1,020 |
| 1993-03-08 | 975 | 995 | 968 | 990 | 933,000 | 990 |
| 1993-03-05 | 978 | 978 | 968 | 975 | 422,000 | 975 |
| 1993-03-04 | 975 | 978 | 971 | 978 | 597,000 | 978 |
| 1993-03-03 | 980 | 982 | 965 | 975 | 835,000 | 975 |
| 1993-03-02 | 974 | 981 | 974 | 980 | 544,000 | 980 |
| 1993-03-01 | 990 | 990 | 976 | 979 | 531,000 | 979 |
| 1993-02-26 | 985 | 994 | 982 | 985 | 975,000 | 985 |
| 1993-02-25 | 983 | 983 | 979 | 980 | 476,000 | 980 |
| 1993-02-24 | 980 | 983 | 978 | 979 | 571,000 | 979 |
| 1993-02-23 | 988 | 988 | 980 | 985 | 648,000 | 985 |
| 1993-02-22 | 992 | 997 | 985 | 992 | 1,044,000 | 992 |
| 1993-02-19 | 974 | 992 | 974 | 992 | 1,529,000 | 992 |
| 1993-02-18 | 978 | 984 | 962 | 970 | 1,888,000 | 970 |
| 1993-02-17 | 953 | 980 | 952 | 979 | 1,889,000 | 979 |
| 1993-02-16 | 951 | 956 | 950 | 955 | 1,405,000 | 955 |
| 1993-02-15 | 939 | 958 | 934 | 958 | 1,770,000 | 958 |
| 1993-02-12 | 938 | 938 | 926 | 929 | 1,405,000 | 929 |
| 1993-02-10 | 950 | 951 | 935 | 935 | 2,630,000 | 935 |
| 1993-02-09 | 947 | 949 | 945 | 947 | 234,000 | 947 |
| 1993-02-08 | 950 | 950 | 945 | 949 | 444,000 | 949 |
| 1993-02-05 | 954 | 958 | 948 | 950 | 469,000 | 950 |
| 1993-02-04 | 960 | 960 | 945 | 954 | 862,000 | 954 |
| 1993-02-03 | 962 | 965 | 955 | 958 | 679,000 | 958 |
| 1993-02-02 | 960 | 963 | 959 | 960 | 861,000 | 960 |
| 1993-02-01 | 959 | 960 | 957 | 959 | 532,000 | 959 |
| 1993-01-29 | 962 | 965 | 955 | 958 | 769,000 | 958 |
| 1993-01-28 | 956 | 963 | 955 | 962 | 917,000 | 962 |
| 1993-01-27 | 955 | 965 | 955 | 956 | 1,105,000 | 956 |
| 1993-01-26 | 955 | 968 | 945 | 945 | 1,545,000 | 945 |
| 1993-01-25 | 981 | 984 | 955 | 965 | 830,000 | 965 |
| 1993-01-22 | 985 | 987 | 970 | 980 | 835,000 | 980 |
| 1993-01-21 | 980 | 990 | 980 | 990 | 550,000 | 990 |
| 1993-01-20 | 975 | 985 | 975 | 980 | 946,000 | 980 |
| 1993-01-19 | 960 | 973 | 960 | 968 | 735,000 | 968 |
| 1993-01-18 | 976 | 977 | 960 | 961 | 1,038,000 | 961 |
| 1993-01-14 | 986 | 988 | 980 | 982 | 667,000 | 982 |
| 1993-01-13 | 996 | 998 | 985 | 985 | 701,000 | 985 |
| 1993-01-12 | 1,010 | 1,020 | 995 | 995 | 1,082,000 | 995 |
| 1993-01-11 | 1,020 | 1,030 | 1,010 | 1,010 | 537,000 | 1,010 |
| 1993-01-08 | 1,040 | 1,040 | 1,030 | 1,040 | 426,000 | 1,040 |
| 1993-01-07 | 1,050 | 1,050 | 1,030 | 1,040 | 487,000 | 1,040 |
| 1993-01-06 | 1,050 | 1,060 | 1,040 | 1,040 | 363,000 | 1,040 |
| 1993-01-05 | 1,060 | 1,070 | 1,050 | 1,070 | 483,000 | 1,070 |
| 1993-01-04 | 1,070 | 1,070 | 1,060 | 1,060 | 242,000 | 1,060 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株