1929 日特建設(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 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 | 4,280 |
| 1993-12-29 | 1,050 | 1,080 | 1,040 | 1,080 | 9,000 | 4,320 |
| 1993-12-27 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 | 4,120 |
| 1993-12-24 | 1,070 | 1,070 | 1,030 | 1,030 | 36,000 | 4,120 |
| 1993-12-22 | 1,060 | 1,060 | 1,030 | 1,030 | 36,000 | 4,120 |
| 1993-12-21 | 1,040 | 1,080 | 989 | 1,080 | 60,000 | 4,320 |
| 1993-12-20 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 | 4,400 |
| 1993-12-17 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 | 4,200 |
| 1993-12-16 | 1,070 | 1,100 | 1,070 | 1,070 | 57,000 | 4,280 |
| 1993-12-15 | 1,090 | 1,090 | 1,060 | 1,070 | 34,000 | 4,280 |
| 1993-12-14 | 1,080 | 1,090 | 1,060 | 1,080 | 32,000 | 4,320 |
| 1993-12-13 | 1,100 | 1,100 | 1,090 | 1,090 | 31,000 | 4,360 |
| 1993-12-10 | 1,090 | 1,100 | 1,090 | 1,100 | 51,000 | 4,400 |
| 1993-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 4,320 |
| 1993-12-08 | 1,090 | 1,090 | 1,060 | 1,080 | 96,000 | 4,320 |
| 1993-12-07 | 1,060 | 1,090 | 1,060 | 1,090 | 75,000 | 4,360 |
| 1993-12-06 | 1,090 | 1,090 | 1,000 | 1,000 | 91,000 | 4,000 |
| 1993-12-03 | 1,080 | 1,100 | 1,080 | 1,100 | 56,000 | 4,400 |
| 1993-12-02 | 1,060 | 1,140 | 1,060 | 1,080 | 91,000 | 4,320 |
| 1993-12-01 | 1,020 | 1,060 | 1,020 | 1,060 | 62,000 | 4,240 |
| 1993-11-30 | 1,000 | 1,030 | 1,000 | 1,010 | 123,000 | 4,040 |
| 1993-11-29 | 1,070 | 1,070 | 990 | 995 | 34,000 | 3,980 |
| 1993-11-26 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 | 4,320 |
| 1993-11-25 | 1,080 | 1,100 | 1,070 | 1,100 | 56,000 | 4,400 |
| 1993-11-24 | 1,070 | 1,080 | 1,060 | 1,080 | 58,000 | 4,320 |
| 1993-11-22 | 1,170 | 1,170 | 1,060 | 1,070 | 14,000 | 4,280 |
| 1993-11-19 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 4,600 |
| 1993-11-18 | 1,170 | 1,210 | 1,170 | 1,200 | 54,000 | 4,800 |
| 1993-11-17 | 1,180 | 1,190 | 1,170 | 1,170 | 26,000 | 4,680 |
| 1993-11-16 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 | 4,720 |
| 1993-11-15 | 1,200 | 1,230 | 1,180 | 1,180 | 53,000 | 4,720 |
| 1993-11-12 | 1,210 | 1,230 | 1,170 | 1,200 | 75,000 | 4,800 |
| 1993-11-11 | 1,200 | 1,200 | 1,190 | 1,190 | 65,000 | 4,760 |
| 1993-11-10 | 1,210 | 1,210 | 1,170 | 1,180 | 26,000 | 4,720 |
| 1993-11-09 | 1,250 | 1,260 | 1,210 | 1,230 | 35,000 | 4,920 |
| 1993-11-08 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 | 5,000 |
| 1993-11-05 | 1,320 | 1,320 | 1,250 | 1,280 | 46,000 | 5,120 |
| 1993-11-04 | 1,360 | 1,360 | 1,320 | 1,320 | 15,000 | 5,280 |
| 1993-11-02 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 5,480 |
| 1993-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 5,400 |
| 1993-10-29 | 1,390 | 1,400 | 1,380 | 1,400 | 39,000 | 5,600 |
| 1993-10-28 | 1,350 | 1,390 | 1,350 | 1,390 | 11,000 | 5,560 |
| 1993-10-27 | 1,390 | 1,390 | 1,350 | 1,380 | 24,000 | 5,520 |
| 1993-10-26 | 1,400 | 1,410 | 1,380 | 1,400 | 49,000 | 5,600 |
| 1993-10-25 | 1,390 | 1,390 | 1,390 | 1,390 | 31,000 | 5,560 |
| 1993-10-22 | 1,370 | 1,400 | 1,350 | 1,390 | 71,000 | 5,560 |
| 1993-10-21 | 1,400 | 1,400 | 1,370 | 1,370 | 39,000 | 5,480 |
| 1993-10-20 | 1,400 | 1,400 | 1,390 | 1,400 | 36,000 | 5,600 |
| 1993-10-19 | 1,390 | 1,400 | 1,370 | 1,390 | 57,000 | 5,560 |
| 1993-10-15 | 1,390 | 1,390 | 1,390 | 1,390 | 30,000 | 5,560 |
| 1993-10-14 | 1,350 | 1,350 | 1,320 | 1,350 | 33,000 | 5,400 |
| 1993-10-13 | 1,350 | 1,350 | 1,340 | 1,350 | 15,000 | 5,400 |
| 1993-10-12 | 1,380 | 1,380 | 1,360 | 1,370 | 12,000 | 5,480 |
| 1993-10-08 | 1,380 | 1,390 | 1,380 | 1,380 | 40,000 | 5,520 |
| 1993-10-07 | 1,410 | 1,410 | 1,380 | 1,400 | 22,000 | 5,600 |
| 1993-10-06 | 1,380 | 1,420 | 1,380 | 1,380 | 6,000 | 5,520 |
| 1993-10-05 | 1,420 | 1,420 | 1,390 | 1,390 | 3,000 | 5,560 |
| 1993-10-04 | 1,380 | 1,420 | 1,370 | 1,420 | 13,000 | 5,680 |
| 1993-10-01 | 1,390 | 1,420 | 1,380 | 1,380 | 38,000 | 5,520 |
| 1993-09-30 | 1,430 | 1,430 | 1,410 | 1,430 | 20,000 | 5,720 |
| 1993-09-29 | 1,390 | 1,430 | 1,380 | 1,430 | 16,000 | 5,720 |
| 1993-09-28 | 1,400 | 1,400 | 1,380 | 1,400 | 26,000 | 5,600 |
| 1993-09-27 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 5,600 |
| 1993-09-24 | 1,390 | 1,400 | 1,380 | 1,400 | 8,000 | 5,600 |
| 1993-09-22 | 1,410 | 1,420 | 1,400 | 1,410 | 19,000 | 5,640 |
| 1993-09-21 | 1,420 | 1,440 | 1,400 | 1,410 | 72,000 | 5,640 |
| 1993-09-20 | 1,410 | 1,420 | 1,400 | 1,400 | 51,000 | 5,600 |
| 1993-09-17 | 1,400 | 1,400 | 1,390 | 1,400 | 59,000 | 5,600 |
| 1993-09-16 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 5,600 |
| 1993-09-14 | 1,420 | 1,440 | 1,420 | 1,420 | 36,000 | 5,680 |
| 1993-09-13 | 1,430 | 1,440 | 1,410 | 1,440 | 29,000 | 5,760 |
| 1993-09-10 | 1,370 | 1,410 | 1,370 | 1,410 | 29,000 | 5,640 |
| 1993-09-09 | 1,350 | 1,410 | 1,350 | 1,370 | 272,000 | 5,480 |
| 1993-09-08 | 1,420 | 1,420 | 1,380 | 1,390 | 5,000 | 5,560 |
| 1993-09-07 | 1,430 | 1,430 | 1,420 | 1,420 | 123,000 | 5,680 |
| 1993-09-06 | 1,480 | 1,480 | 1,460 | 1,470 | 35,000 | 5,880 |
| 1993-09-03 | 1,450 | 1,490 | 1,450 | 1,480 | 93,000 | 5,920 |
| 1993-09-02 | 1,450 | 1,460 | 1,440 | 1,460 | 83,000 | 5,840 |
| 1993-09-01 | 1,420 | 1,450 | 1,410 | 1,440 | 140,000 | 5,760 |
| 1993-08-31 | 1,390 | 1,420 | 1,380 | 1,420 | 50,000 | 5,680 |
| 1993-08-30 | 1,380 | 1,410 | 1,370 | 1,400 | 87,000 | 5,600 |
| 1993-08-27 | 1,350 | 1,390 | 1,330 | 1,390 | 93,000 | 5,560 |
| 1993-08-26 | 1,350 | 1,350 | 1,340 | 1,340 | 42,000 | 5,360 |
| 1993-08-25 | 1,320 | 1,340 | 1,310 | 1,310 | 96,000 | 5,240 |
| 1993-08-24 | 1,330 | 1,340 | 1,300 | 1,300 | 57,000 | 5,200 |
| 1993-08-23 | 1,350 | 1,350 | 1,310 | 1,320 | 10,000 | 5,280 |
| 1993-08-20 | 1,370 | 1,370 | 1,300 | 1,360 | 156,000 | 5,440 |
| 1993-08-19 | 1,360 | 1,360 | 1,350 | 1,350 | 16,000 | 5,400 |
| 1993-08-18 | 1,380 | 1,380 | 1,360 | 1,370 | 10,000 | 5,480 |
| 1993-08-17 | 1,390 | 1,390 | 1,350 | 1,370 | 39,000 | 5,480 |
| 1993-08-16 | 1,340 | 1,370 | 1,340 | 1,370 | 5,000 | 5,480 |
| 1993-08-13 | 1,390 | 1,390 | 1,360 | 1,360 | 28,000 | 5,440 |
| 1993-08-12 | 1,350 | 1,390 | 1,350 | 1,360 | 95,000 | 5,440 |
| 1993-08-11 | 1,320 | 1,350 | 1,310 | 1,350 | 44,000 | 5,400 |
| 1993-08-10 | 1,310 | 1,320 | 1,300 | 1,310 | 38,000 | 5,240 |
| 1993-08-09 | 1,320 | 1,330 | 1,300 | 1,300 | 37,000 | 5,200 |
| 1993-08-06 | 1,300 | 1,310 | 1,300 | 1,300 | 54,000 | 5,200 |
| 1993-08-05 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 5,400 |
| 1993-08-04 | 1,320 | 1,350 | 1,300 | 1,350 | 32,000 | 5,400 |
| 1993-08-03 | 1,350 | 1,350 | 1,300 | 1,300 | 36,000 | 5,200 |
| 1993-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 5,400 |
| 1993-07-30 | 1,350 | 1,360 | 1,330 | 1,360 | 52,000 | 5,440 |
| 1993-07-29 | 1,300 | 1,360 | 1,300 | 1,350 | 15,000 | 5,400 |
| 1993-07-28 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 | 5,160 |
| 1993-07-27 | 1,300 | 1,300 | 1,290 | 1,290 | 54,000 | 5,160 |
| 1993-07-26 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 5,120 |
| 1993-07-23 | 1,310 | 1,310 | 1,290 | 1,290 | 9,000 | 5,160 |
| 1993-07-22 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 5,200 |
| 1993-07-21 | 1,300 | 1,320 | 1,300 | 1,300 | 16,000 | 5,200 |
| 1993-07-20 | 1,330 | 1,330 | 1,300 | 1,300 | 39,000 | 5,200 |
| 1993-07-19 | 1,340 | 1,340 | 1,300 | 1,300 | 27,000 | 5,200 |
| 1993-07-16 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 | 5,280 |
| 1993-07-15 | 1,310 | 1,310 | 1,300 | 1,300 | 47,000 | 5,200 |
| 1993-07-14 | 1,320 | 1,330 | 1,270 | 1,300 | 141,000 | 5,200 |
| 1993-07-13 | 1,320 | 1,330 | 1,300 | 1,320 | 106,000 | 5,280 |
| 1993-07-12 | 1,310 | 1,310 | 1,300 | 1,300 | 22,000 | 5,200 |
| 1993-07-09 | 1,320 | 1,320 | 1,290 | 1,300 | 38,000 | 5,200 |
| 1993-07-08 | 1,310 | 1,310 | 1,290 | 1,290 | 13,000 | 5,160 |
| 1993-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 | 5,200 |
| 1993-07-06 | 1,310 | 1,320 | 1,300 | 1,300 | 28,000 | 5,200 |
| 1993-07-05 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 | 5,280 |
| 1993-07-02 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 | 5,320 |
| 1993-07-01 | 1,340 | 1,350 | 1,330 | 1,350 | 33,000 | 5,400 |
| 1993-06-30 | 1,340 | 1,380 | 1,340 | 1,380 | 17,000 | 5,520 |
| 1993-06-29 | 1,350 | 1,360 | 1,330 | 1,360 | 76,000 | 5,440 |
| 1993-06-28 | 1,380 | 1,400 | 1,380 | 1,390 | 28,000 | 5,560 |
| 1993-06-25 | 1,360 | 1,380 | 1,360 | 1,360 | 6,000 | 5,440 |
| 1993-06-24 | 1,350 | 1,390 | 1,330 | 1,350 | 37,000 | 5,400 |
| 1993-06-23 | 1,340 | 1,370 | 1,340 | 1,370 | 19,000 | 5,480 |
| 1993-06-22 | 1,310 | 1,340 | 1,310 | 1,340 | 47,000 | 5,360 |
| 1993-06-21 | 1,390 | 1,390 | 1,350 | 1,350 | 18,000 | 5,400 |
| 1993-06-18 | 1,430 | 1,430 | 1,400 | 1,400 | 54,000 | 5,600 |
| 1993-06-17 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 | 5,800 |
| 1993-06-16 | 1,450 | 1,450 | 1,420 | 1,450 | 23,000 | 5,800 |
| 1993-06-15 | 1,470 | 1,480 | 1,450 | 1,480 | 36,000 | 5,920 |
| 1993-06-14 | 1,470 | 1,470 | 1,470 | 1,470 | 35,000 | 5,880 |
| 1993-06-11 | 1,490 | 1,500 | 1,480 | 1,480 | 46,000 | 5,920 |
| 1993-06-10 | 1,510 | 1,510 | 1,470 | 1,490 | 127,000 | 5,960 |
| 1993-06-08 | 1,520 | 1,530 | 1,520 | 1,520 | 41,000 | 6,080 |
| 1993-06-07 | 1,530 | 1,550 | 1,510 | 1,530 | 140,000 | 6,120 |
| 1993-06-04 | 1,540 | 1,540 | 1,500 | 1,530 | 58,000 | 6,120 |
| 1993-06-03 | 1,500 | 1,540 | 1,500 | 1,540 | 150,000 | 6,160 |
| 1993-06-02 | 1,540 | 1,540 | 1,490 | 1,500 | 285,000 | 6,000 |
| 1993-06-01 | 1,510 | 1,540 | 1,510 | 1,540 | 29,000 | 6,160 |
| 1993-05-31 | 1,510 | 1,520 | 1,480 | 1,490 | 92,000 | 5,960 |
| 1993-05-28 | 1,500 | 1,520 | 1,490 | 1,500 | 127,000 | 6,000 |
| 1993-05-27 | 1,550 | 1,580 | 1,530 | 1,540 | 372,000 | 6,160 |
| 1993-05-26 | 1,550 | 1,590 | 1,520 | 1,580 | 328,000 | 6,320 |
| 1993-05-25 | 1,480 | 1,570 | 1,480 | 1,570 | 462,000 | 6,280 |
| 1993-05-24 | 1,490 | 1,500 | 1,450 | 1,470 | 400,000 | 5,880 |
| 1993-05-21 | 1,360 | 1,430 | 1,360 | 1,410 | 177,000 | 5,640 |
| 1993-05-20 | 1,340 | 1,360 | 1,330 | 1,340 | 187,000 | 5,360 |
| 1993-05-19 | 1,340 | 1,340 | 1,310 | 1,340 | 50,000 | 5,360 |
| 1993-05-18 | 1,410 | 1,410 | 1,360 | 1,360 | 74,000 | 5,440 |
| 1993-05-17 | 1,380 | 1,400 | 1,380 | 1,400 | 46,000 | 5,600 |
| 1993-05-14 | 1,450 | 1,450 | 1,420 | 1,440 | 78,000 | 5,760 |
| 1993-05-13 | 1,420 | 1,460 | 1,410 | 1,450 | 188,000 | 5,800 |
| 1993-05-12 | 1,400 | 1,430 | 1,370 | 1,400 | 117,000 | 5,600 |
| 1993-05-11 | 1,380 | 1,390 | 1,360 | 1,370 | 119,000 | 5,480 |
| 1993-05-10 | 1,370 | 1,370 | 1,350 | 1,350 | 38,000 | 5,400 |
| 1993-05-07 | 1,350 | 1,360 | 1,330 | 1,330 | 43,000 | 5,320 |
| 1993-05-06 | 1,360 | 1,370 | 1,340 | 1,350 | 80,000 | 5,400 |
| 1993-04-30 | 1,340 | 1,360 | 1,310 | 1,360 | 40,000 | 5,440 |
| 1993-04-28 | 1,330 | 1,340 | 1,300 | 1,300 | 37,000 | 5,200 |
| 1993-04-27 | 1,330 | 1,330 | 1,280 | 1,330 | 54,000 | 5,320 |
| 1993-04-26 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 | 5,400 |
| 1993-04-23 | 1,350 | 1,360 | 1,330 | 1,350 | 73,000 | 5,400 |
| 1993-04-22 | 1,320 | 1,330 | 1,320 | 1,330 | 10,000 | 5,320 |
| 1993-04-21 | 1,320 | 1,350 | 1,320 | 1,330 | 11,000 | 5,320 |
| 1993-04-20 | 1,320 | 1,320 | 1,300 | 1,310 | 4,000 | 5,240 |
| 1993-04-19 | 1,340 | 1,340 | 1,300 | 1,320 | 82,000 | 5,280 |
| 1993-04-16 | 1,350 | 1,350 | 1,320 | 1,320 | 30,000 | 5,280 |
| 1993-04-15 | 1,380 | 1,380 | 1,350 | 1,350 | 109,000 | 5,400 |
| 1993-04-14 | 1,370 | 1,380 | 1,340 | 1,380 | 83,000 | 5,520 |
| 1993-04-13 | 1,310 | 1,350 | 1,310 | 1,350 | 25,000 | 5,400 |
| 1993-04-12 | 1,340 | 1,350 | 1,310 | 1,310 | 18,000 | 5,240 |
| 1993-04-09 | 1,350 | 1,350 | 1,340 | 1,340 | 47,000 | 5,360 |
| 1993-04-08 | 1,360 | 1,360 | 1,350 | 1,360 | 13,000 | 5,440 |
| 1993-04-07 | 1,340 | 1,370 | 1,340 | 1,370 | 32,000 | 5,480 |
| 1993-04-06 | 1,390 | 1,390 | 1,360 | 1,360 | 46,000 | 5,440 |
| 1993-04-05 | 1,350 | 1,410 | 1,350 | 1,410 | 99,000 | 5,640 |
| 1993-04-02 | 1,320 | 1,370 | 1,320 | 1,350 | 195,000 | 5,400 |
| 1993-04-01 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 5,200 |
| 1993-03-31 | 1,330 | 1,350 | 1,310 | 1,340 | 57,000 | 5,360 |
| 1993-03-30 | 1,300 | 1,330 | 1,290 | 1,330 | 16,000 | 5,320 |
| 1993-03-29 | 1,270 | 1,310 | 1,270 | 1,310 | 40,000 | 5,240 |
| 1993-03-26 | 1,260 | 1,270 | 1,210 | 1,270 | 207,000 | 5,080 |
| 1993-03-25 | 1,220 | 1,250 | 1,210 | 1,250 | 85,000 | 5,000 |
| 1993-03-24 | 1,240 | 1,290 | 1,220 | 1,240 | 87,000 | 4,960 |
| 1993-03-23 | 1,240 | 1,270 | 1,230 | 1,240 | 16,000 | 4,960 |
| 1993-03-22 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 4,960 |
| 1993-03-19 | 1,230 | 1,240 | 1,200 | 1,200 | 85,000 | 4,800 |
| 1993-03-18 | 1,250 | 1,270 | 1,230 | 1,230 | 59,000 | 4,920 |
| 1993-03-17 | 1,250 | 1,250 | 1,240 | 1,240 | 36,000 | 4,960 |
| 1993-03-16 | 1,270 | 1,270 | 1,250 | 1,260 | 19,000 | 5,040 |
| 1993-03-15 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 5,120 |
| 1993-03-12 | 1,260 | 1,300 | 1,260 | 1,300 | 23,000 | 5,200 |
| 1993-03-11 | 1,300 | 1,300 | 1,280 | 1,290 | 17,000 | 5,160 |
| 1993-03-10 | 1,330 | 1,330 | 1,310 | 1,310 | 1,508,000 | 5,240 |
| 1993-03-09 | 1,320 | 1,330 | 1,320 | 1,330 | 1,519,000 | 5,320 |
| 1993-03-08 | 1,300 | 1,320 | 1,300 | 1,310 | 5,000 | 5,240 |
| 1993-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 36,000 | 5,200 |
| 1993-03-04 | 1,280 | 1,300 | 1,260 | 1,300 | 72,000 | 5,200 |
| 1993-03-03 | 1,270 | 1,280 | 1,270 | 1,280 | 8,000 | 5,120 |
| 1993-03-02 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 5,080 |
| 1993-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,200 |
| 1993-02-26 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 5,200 |
| 1993-02-25 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 5,200 |
| 1993-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,200 |
| 1993-02-23 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 5,080 |
| 1993-02-22 | 1,310 | 1,310 | 1,280 | 1,280 | 35,000 | 5,120 |
| 1993-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 35,000 | 5,200 |
| 1993-02-18 | 1,290 | 1,300 | 1,280 | 1,300 | 54,000 | 5,200 |
| 1993-02-17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 5,160 |
| 1993-02-16 | 1,290 | 1,300 | 1,290 | 1,290 | 20,000 | 5,160 |
| 1993-02-15 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 5,120 |
| 1993-02-12 | 1,270 | 1,270 | 1,250 | 1,270 | 22,000 | 5,080 |
| 1993-02-10 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 5,080 |
| 1993-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,200 |
| 1993-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 72,000 | 5,200 |
| 1993-02-05 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 5,120 |
| 1993-02-04 | 1,310 | 1,330 | 1,310 | 1,310 | 74,000 | 5,240 |
| 1993-02-03 | 1,310 | 1,310 | 1,300 | 1,300 | 42,000 | 5,200 |
| 1993-02-02 | 1,300 | 1,310 | 1,300 | 1,310 | 31,000 | 5,240 |
| 1993-02-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 5,120 |
| 1993-01-29 | 1,300 | 1,320 | 1,300 | 1,320 | 42,000 | 5,280 |
| 1993-01-28 | 1,270 | 1,300 | 1,270 | 1,300 | 14,000 | 5,200 |
| 1993-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 | 5,200 |
| 1993-01-26 | 1,290 | 1,300 | 1,260 | 1,300 | 38,000 | 5,200 |
| 1993-01-25 | 1,300 | 1,300 | 1,280 | 1,280 | 17,000 | 5,120 |
| 1993-01-22 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 5,160 |
| 1993-01-21 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 | 5,160 |
| 1993-01-20 | 1,330 | 1,330 | 1,310 | 1,310 | 16,000 | 5,240 |
| 1993-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,160 |
| 1993-01-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,160 |
| 1993-01-14 | 1,280 | 1,290 | 1,280 | 1,290 | 15,000 | 5,160 |
| 1993-01-13 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 5,160 |
| 1993-01-12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,200 |
| 1993-01-11 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 | 5,200 |
| 1993-01-08 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 5,200 |
| 1993-01-07 | 1,340 | 1,340 | 1,310 | 1,340 | 12,000 | 5,360 |
| 1993-01-06 | 1,340 | 1,350 | 1,330 | 1,330 | 17,000 | 5,320 |
| 1993-01-05 | 1,360 | 1,360 | 1,350 | 1,350 | 17,000 | 5,400 |
| 1993-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 5,440 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株