1934 (株)ユアテック 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 | 2,560 | 2,580 | 2,560 | 2,560 | 4,000 | 2,211.42 |
| 1993-12-29 | 2,560 | 2,590 | 2,560 | 2,560 | 27,000 | 2,211.42 |
| 1993-12-28 | 2,540 | 2,590 | 2,540 | 2,590 | 36,000 | 2,237.34 |
| 1993-12-27 | 2,560 | 2,560 | 2,540 | 2,540 | 29,000 | 2,194.15 |
| 1993-12-24 | 2,560 | 2,600 | 2,470 | 2,520 | 82,000 | 2,176.87 |
| 1993-12-22 | 2,570 | 2,600 | 2,570 | 2,600 | 49,000 | 2,245.98 |
| 1993-12-21 | 2,570 | 2,580 | 2,550 | 2,580 | 33,000 | 2,228.70 |
| 1993-12-20 | 2,670 | 2,670 | 2,550 | 2,550 | 41,000 | 2,202.79 |
| 1993-12-17 | 2,640 | 2,670 | 2,630 | 2,670 | 47,000 | 2,306.45 |
| 1993-12-16 | 2,600 | 2,640 | 2,590 | 2,640 | 38,000 | 2,280.53 |
| 1993-12-15 | 2,500 | 2,520 | 2,500 | 2,520 | 35,000 | 2,176.87 |
| 1993-12-14 | 2,500 | 2,520 | 2,500 | 2,500 | 50,000 | 2,159.59 |
| 1993-12-13 | 2,410 | 2,500 | 2,410 | 2,500 | 39,000 | 2,159.59 |
| 1993-12-10 | 2,480 | 2,500 | 2,400 | 2,410 | 100,000 | 2,081.85 |
| 1993-12-09 | 2,360 | 2,420 | 2,360 | 2,400 | 87,000 | 2,073.21 |
| 1993-12-08 | 2,410 | 2,430 | 2,330 | 2,340 | 34,000 | 2,021.38 |
| 1993-12-07 | 2,460 | 2,480 | 2,350 | 2,410 | 89,000 | 2,081.85 |
| 1993-12-06 | 2,520 | 2,520 | 2,460 | 2,480 | 54,000 | 2,142.32 |
| 1993-12-03 | 2,480 | 2,520 | 2,480 | 2,520 | 35,000 | 2,176.87 |
| 1993-12-02 | 2,580 | 2,620 | 2,560 | 2,600 | 138,000 | 2,245.98 |
| 1993-12-01 | 2,480 | 2,600 | 2,480 | 2,600 | 28,000 | 2,245.98 |
| 1993-11-30 | 2,520 | 2,530 | 2,470 | 2,500 | 60,000 | 2,159.59 |
| 1993-11-29 | 2,550 | 2,550 | 2,530 | 2,530 | 21,000 | 2,185.51 |
| 1993-11-26 | 2,610 | 2,610 | 2,510 | 2,540 | 52,000 | 2,194.15 |
| 1993-11-25 | 2,500 | 2,640 | 2,500 | 2,500 | 143,000 | 2,159.59 |
| 1993-11-22 | 2,850 | 2,850 | 2,800 | 2,820 | 32,000 | 2,436.02 |
| 1993-11-19 | 2,860 | 2,860 | 2,820 | 2,820 | 19,000 | 2,436.02 |
| 1993-11-18 | 2,890 | 2,890 | 2,880 | 2,880 | 34,000 | 2,487.85 |
| 1993-11-17 | 2,840 | 2,910 | 2,840 | 2,870 | 45,000 | 2,479.21 |
| 1993-11-16 | 2,840 | 2,860 | 2,800 | 2,800 | 18,000 | 2,418.75 |
| 1993-11-15 | 2,770 | 2,790 | 2,740 | 2,740 | 60,000 | 2,366.92 |
| 1993-11-12 | 2,750 | 2,790 | 2,750 | 2,790 | 25,000 | 2,410.11 |
| 1993-11-11 | 2,760 | 2,770 | 2,760 | 2,770 | 14,000 | 2,392.83 |
| 1993-11-10 | 2,780 | 2,790 | 2,770 | 2,780 | 38,000 | 2,401.47 |
| 1993-11-09 | 2,800 | 2,830 | 2,760 | 2,800 | 48,000 | 2,418.75 |
| 1993-11-08 | 2,850 | 2,850 | 2,810 | 2,840 | 42,000 | 2,453.30 |
| 1993-11-05 | 2,820 | 2,850 | 2,810 | 2,830 | 57,000 | 2,444.66 |
| 1993-11-04 | 2,830 | 2,890 | 2,830 | 2,860 | 26,000 | 2,470.58 |
| 1993-11-02 | 2,880 | 2,880 | 2,820 | 2,830 | 37,000 | 2,444.66 |
| 1993-11-01 | 2,900 | 2,900 | 2,860 | 2,870 | 26,000 | 2,479.21 |
| 1993-10-29 | 2,910 | 2,920 | 2,860 | 2,870 | 55,000 | 2,479.21 |
| 1993-10-28 | 2,930 | 2,950 | 2,930 | 2,930 | 42,000 | 2,531.04 |
| 1993-10-27 | 2,960 | 2,990 | 2,950 | 2,950 | 77,000 | 2,548.32 |
| 1993-10-26 | 2,970 | 2,980 | 2,970 | 2,970 | 9,000 | 2,565.60 |
| 1993-10-25 | 2,980 | 3,000 | 2,960 | 2,970 | 110,000 | 2,565.60 |
| 1993-10-22 | 3,000 | 3,000 | 2,980 | 2,980 | 17,000 | 2,574.24 |
| 1993-10-21 | 3,010 | 3,010 | 2,980 | 2,980 | 47,000 | 2,574.24 |
| 1993-10-20 | 3,000 | 3,010 | 2,990 | 3,000 | 56,000 | 2,591.51 |
| 1993-10-19 | 3,020 | 3,020 | 3,000 | 3,000 | 37,000 | 2,591.51 |
| 1993-10-18 | 2,990 | 3,010 | 2,990 | 2,990 | 69,000 | 2,582.87 |
| 1993-10-15 | 2,950 | 2,990 | 2,950 | 2,990 | 131,000 | 2,582.87 |
| 1993-10-14 | 2,960 | 2,980 | 2,950 | 2,950 | 36,000 | 2,548.32 |
| 1993-10-13 | 3,000 | 3,000 | 2,950 | 2,960 | 53,000 | 2,556.96 |
| 1993-10-12 | 2,980 | 3,020 | 2,980 | 3,020 | 34,000 | 2,608.79 |
| 1993-10-08 | 3,030 | 3,050 | 3,030 | 3,030 | 134,000 | 2,617.43 |
| 1993-10-07 | 3,070 | 3,080 | 3,040 | 3,040 | 40,000 | 2,626.07 |
| 1993-10-06 | 3,090 | 3,100 | 3,070 | 3,070 | 39,000 | 2,651.98 |
| 1993-10-05 | 3,090 | 3,130 | 3,090 | 3,100 | 32,000 | 2,677.90 |
| 1993-10-04 | 3,190 | 3,190 | 3,140 | 3,140 | 8,000 | 2,712.45 |
| 1993-10-01 | 3,130 | 3,160 | 3,130 | 3,140 | 45,000 | 2,712.45 |
| 1993-09-30 | 3,170 | 3,170 | 3,120 | 3,130 | 24,000 | 2,703.81 |
| 1993-09-29 | 3,100 | 3,150 | 3,100 | 3,110 | 12,000 | 2,686.53 |
| 1993-09-28 | 3,100 | 3,130 | 3,100 | 3,120 | 19,000 | 2,695.17 |
| 1993-09-27 | 3,100 | 3,100 | 3,090 | 3,100 | 8,000 | 2,677.90 |
| 1993-09-24 | 3,180 | 3,220 | 3,170 | 3,220 | 33,000 | 2,649.10 |
| 1993-09-22 | 3,220 | 3,220 | 3,180 | 3,180 | 33,000 | 2,616.19 |
| 1993-09-21 | 3,210 | 3,230 | 3,200 | 3,230 | 85,000 | 2,657.33 |
| 1993-09-20 | 3,200 | 3,220 | 3,200 | 3,200 | 76,000 | 2,632.65 |
| 1993-09-17 | 3,200 | 3,200 | 3,180 | 3,200 | 54,000 | 2,632.65 |
| 1993-09-16 | 3,200 | 3,200 | 3,190 | 3,200 | 38,000 | 2,632.65 |
| 1993-09-14 | 3,200 | 3,210 | 3,160 | 3,200 | 21,000 | 2,632.65 |
| 1993-09-13 | 3,210 | 3,210 | 3,200 | 3,200 | 5,000 | 2,632.65 |
| 1993-09-10 | 3,210 | 3,210 | 3,210 | 3,210 | 75,000 | 2,640.88 |
| 1993-09-09 | 3,170 | 3,210 | 3,170 | 3,210 | 59,000 | 2,640.88 |
| 1993-09-08 | 3,160 | 3,180 | 3,150 | 3,170 | 26,000 | 2,607.97 |
| 1993-09-07 | 3,250 | 3,250 | 3,190 | 3,200 | 78,000 | 2,632.65 |
| 1993-09-06 | 3,300 | 3,300 | 3,210 | 3,250 | 40,000 | 2,673.78 |
| 1993-09-03 | 3,400 | 3,400 | 3,350 | 3,350 | 189,000 | 2,756.05 |
| 1993-09-02 | 3,240 | 3,400 | 3,240 | 3,380 | 331,000 | 2,780.73 |
| 1993-09-01 | 3,230 | 3,240 | 3,200 | 3,240 | 279,000 | 2,665.56 |
| 1993-08-31 | 3,140 | 3,210 | 3,140 | 3,190 | 200,000 | 2,624.42 |
| 1993-08-30 | 3,100 | 3,150 | 3,100 | 3,140 | 92,000 | 2,583.29 |
| 1993-08-27 | 2,980 | 3,090 | 2,980 | 3,090 | 142,000 | 2,542.15 |
| 1993-08-26 | 2,970 | 2,980 | 2,970 | 2,980 | 43,000 | 2,451.65 |
| 1993-08-25 | 2,980 | 2,980 | 2,970 | 2,970 | 13,000 | 2,443.43 |
| 1993-08-24 | 2,950 | 2,960 | 2,930 | 2,940 | 83,000 | 2,418.75 |
| 1993-08-23 | 2,920 | 2,970 | 2,910 | 2,970 | 67,000 | 2,443.43 |
| 1993-08-20 | 2,960 | 2,970 | 2,910 | 2,910 | 93,000 | 2,394.06 |
| 1993-08-19 | 3,000 | 3,000 | 2,950 | 2,950 | 42,000 | 2,426.97 |
| 1993-08-18 | 3,020 | 3,020 | 2,980 | 3,000 | 30,000 | 2,468.11 |
| 1993-08-17 | 3,000 | 3,030 | 2,990 | 3,030 | 11,000 | 2,492.79 |
| 1993-08-16 | 3,070 | 3,090 | 3,070 | 3,090 | 15,000 | 2,542.15 |
| 1993-08-13 | 3,080 | 3,120 | 3,070 | 3,070 | 10,000 | 2,525.70 |
| 1993-08-12 | 3,090 | 3,140 | 3,070 | 3,140 | 147,000 | 2,583.29 |
| 1993-08-11 | 3,050 | 3,060 | 3,030 | 3,060 | 76,000 | 2,517.47 |
| 1993-08-10 | 3,060 | 3,070 | 3,050 | 3,060 | 127,000 | 2,517.47 |
| 1993-08-09 | 3,090 | 3,100 | 3,050 | 3,050 | 46,000 | 2,509.24 |
| 1993-08-06 | 3,080 | 3,140 | 3,080 | 3,130 | 8,000 | 2,575.06 |
| 1993-08-05 | 3,180 | 3,180 | 3,150 | 3,160 | 105,000 | 2,599.74 |
| 1993-08-04 | 3,150 | 3,180 | 3,130 | 3,170 | 55,000 | 2,607.97 |
| 1993-08-03 | 3,100 | 3,130 | 3,090 | 3,120 | 63,000 | 2,566.83 |
| 1993-08-02 | 3,050 | 3,070 | 3,050 | 3,070 | 41,000 | 2,525.70 |
| 1993-07-30 | 3,050 | 3,050 | 3,020 | 3,050 | 25,000 | 2,509.24 |
| 1993-07-29 | 3,000 | 3,000 | 2,990 | 3,000 | 18,000 | 2,468.11 |
| 1993-07-28 | 3,020 | 3,030 | 3,000 | 3,000 | 53,000 | 2,468.11 |
| 1993-07-27 | 3,030 | 3,030 | 3,020 | 3,020 | 18,000 | 2,484.56 |
| 1993-07-26 | 2,990 | 3,020 | 2,990 | 3,020 | 18,000 | 2,484.56 |
| 1993-07-23 | 2,990 | 2,990 | 2,950 | 2,950 | 55,000 | 2,426.97 |
| 1993-07-22 | 2,950 | 2,990 | 2,950 | 2,990 | 21,000 | 2,459.88 |
| 1993-07-21 | 2,950 | 2,990 | 2,950 | 2,950 | 68,000 | 2,426.97 |
| 1993-07-20 | 3,030 | 3,030 | 2,980 | 2,990 | 39,000 | 2,459.88 |
| 1993-07-19 | 3,020 | 3,020 | 2,980 | 2,990 | 25,000 | 2,459.88 |
| 1993-07-16 | 2,900 | 3,010 | 2,900 | 3,010 | 49,000 | 2,476.33 |
| 1993-07-15 | 2,930 | 2,940 | 2,930 | 2,940 | 22,000 | 2,418.75 |
| 1993-07-14 | 2,900 | 2,920 | 2,870 | 2,920 | 84,000 | 2,402.29 |
| 1993-07-13 | 2,840 | 2,920 | 2,830 | 2,890 | 79,000 | 2,377.61 |
| 1993-07-12 | 2,830 | 2,840 | 2,810 | 2,840 | 24,000 | 2,336.48 |
| 1993-07-09 | 2,790 | 2,830 | 2,790 | 2,810 | 65,000 | 2,311.79 |
| 1993-07-08 | 2,800 | 2,800 | 2,760 | 2,790 | 68,000 | 2,295.34 |
| 1993-07-07 | 2,790 | 2,800 | 2,780 | 2,790 | 129,000 | 2,295.34 |
| 1993-07-06 | 2,780 | 2,800 | 2,780 | 2,790 | 14,000 | 2,295.34 |
| 1993-07-05 | 2,790 | 2,790 | 2,770 | 2,770 | 14,000 | 2,278.89 |
| 1993-07-02 | 2,890 | 2,890 | 2,830 | 2,830 | 35,000 | 2,328.25 |
| 1993-07-01 | 2,860 | 2,870 | 2,830 | 2,860 | 40,000 | 2,352.93 |
| 1993-06-30 | 2,910 | 2,910 | 2,860 | 2,860 | 21,000 | 2,352.93 |
| 1993-06-29 | 2,920 | 2,950 | 2,900 | 2,950 | 28,000 | 2,426.97 |
| 1993-06-28 | 2,820 | 2,930 | 2,800 | 2,900 | 40,000 | 2,385.84 |
| 1993-06-25 | 2,810 | 2,840 | 2,790 | 2,790 | 101,000 | 2,295.34 |
| 1993-06-24 | 2,790 | 2,850 | 2,770 | 2,850 | 55,000 | 2,344.70 |
| 1993-06-23 | 2,810 | 2,840 | 2,780 | 2,800 | 41,000 | 2,303.57 |
| 1993-06-22 | 2,850 | 2,870 | 2,850 | 2,850 | 72,000 | 2,344.70 |
| 1993-06-21 | 2,850 | 2,870 | 2,850 | 2,870 | 29,000 | 2,361.16 |
| 1993-06-18 | 2,850 | 2,890 | 2,850 | 2,890 | 21,000 | 2,377.61 |
| 1993-06-17 | 2,810 | 2,850 | 2,800 | 2,850 | 41,000 | 2,344.70 |
| 1993-06-16 | 2,990 | 2,990 | 2,920 | 2,940 | 78,000 | 2,418.75 |
| 1993-06-15 | 3,040 | 3,070 | 2,990 | 2,990 | 32,000 | 2,459.88 |
| 1993-06-14 | 3,080 | 3,080 | 3,050 | 3,080 | 90,000 | 2,533.92 |
| 1993-06-11 | 2,970 | 3,100 | 2,970 | 3,070 | 74,000 | 2,525.70 |
| 1993-06-10 | 3,010 | 3,030 | 3,010 | 3,010 | 47,000 | 2,476.33 |
| 1993-06-08 | 3,000 | 3,000 | 2,980 | 3,000 | 73,000 | 2,468.11 |
| 1993-06-07 | 3,060 | 3,060 | 3,000 | 3,000 | 95,000 | 2,468.11 |
| 1993-06-04 | 3,090 | 3,100 | 3,080 | 3,080 | 47,000 | 2,533.92 |
| 1993-06-03 | 3,150 | 3,150 | 3,140 | 3,140 | 14,000 | 2,583.29 |
| 1993-06-02 | 3,200 | 3,200 | 3,170 | 3,180 | 56,000 | 2,616.19 |
| 1993-06-01 | 3,200 | 3,200 | 3,140 | 3,200 | 21,000 | 2,632.65 |
| 1993-05-31 | 3,220 | 3,220 | 3,190 | 3,200 | 45,000 | 2,632.65 |
| 1993-05-28 | 3,200 | 3,220 | 3,200 | 3,220 | 84,000 | 2,649.10 |
| 1993-05-27 | 3,090 | 3,200 | 3,090 | 3,200 | 65,000 | 2,632.65 |
| 1993-05-26 | 3,080 | 3,160 | 3,080 | 3,080 | 51,000 | 2,533.92 |
| 1993-05-25 | 3,090 | 3,100 | 3,080 | 3,080 | 51,000 | 2,533.92 |
| 1993-05-24 | 3,100 | 3,130 | 3,100 | 3,120 | 63,000 | 2,566.83 |
| 1993-05-21 | 3,110 | 3,150 | 3,080 | 3,150 | 63,000 | 2,591.51 |
| 1993-05-20 | 3,100 | 3,120 | 3,080 | 3,080 | 22,000 | 2,533.92 |
| 1993-05-19 | 3,090 | 3,160 | 3,090 | 3,160 | 76,000 | 2,599.74 |
| 1993-05-18 | 3,110 | 3,110 | 3,090 | 3,090 | 37,000 | 2,542.15 |
| 1993-05-17 | 3,220 | 3,220 | 3,100 | 3,110 | 59,000 | 2,558.61 |
| 1993-05-14 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 | 2,607.97 |
| 1993-05-13 | 3,170 | 3,220 | 3,160 | 3,200 | 90,000 | 2,632.65 |
| 1993-05-12 | 3,210 | 3,250 | 3,200 | 3,220 | 121,000 | 2,649.10 |
| 1993-05-11 | 3,200 | 3,330 | 3,200 | 3,200 | 135,000 | 2,632.65 |
| 1993-05-10 | 3,110 | 3,130 | 3,050 | 3,100 | 52,000 | 2,550.38 |
| 1993-05-07 | 3,080 | 3,100 | 3,030 | 3,100 | 56,000 | 2,550.38 |
| 1993-05-06 | 3,050 | 3,050 | 3,020 | 3,030 | 51,000 | 2,492.79 |
| 1993-04-30 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 2,468.11 |
| 1993-04-28 | 3,050 | 3,050 | 3,000 | 3,030 | 68,000 | 2,492.79 |
| 1993-04-27 | 2,950 | 3,000 | 2,950 | 3,000 | 51,000 | 2,468.11 |
| 1993-04-26 | 2,920 | 3,000 | 2,920 | 3,000 | 15,000 | 2,468.11 |
| 1993-04-23 | 2,930 | 2,940 | 2,930 | 2,930 | 57,000 | 2,410.52 |
| 1993-04-22 | 2,940 | 2,940 | 2,910 | 2,940 | 11,000 | 2,418.75 |
| 1993-04-21 | 2,960 | 2,960 | 2,950 | 2,960 | 43,000 | 2,435.20 |
| 1993-04-20 | 2,950 | 2,950 | 2,940 | 2,950 | 34,000 | 2,426.97 |
| 1993-04-19 | 2,950 | 2,970 | 2,940 | 2,950 | 74,000 | 2,426.97 |
| 1993-04-16 | 3,010 | 3,020 | 2,960 | 2,960 | 75,000 | 2,435.20 |
| 1993-04-15 | 3,100 | 3,100 | 3,010 | 3,040 | 124,000 | 2,501.02 |
| 1993-04-14 | 3,100 | 3,100 | 3,050 | 3,100 | 196,000 | 2,550.38 |
| 1993-04-13 | 2,960 | 3,050 | 2,960 | 3,000 | 104,000 | 2,468.11 |
| 1993-04-12 | 3,040 | 3,040 | 2,950 | 3,000 | 25,000 | 2,468.11 |
| 1993-04-09 | 2,970 | 3,100 | 2,950 | 3,080 | 226,000 | 2,533.92 |
| 1993-04-08 | 2,900 | 3,000 | 2,900 | 2,930 | 274,000 | 2,410.52 |
| 1993-04-07 | 2,800 | 2,870 | 2,800 | 2,860 | 147,000 | 2,352.93 |
| 1993-04-06 | 2,850 | 2,850 | 2,760 | 2,760 | 75,000 | 2,270.66 |
| 1993-04-05 | 2,960 | 2,980 | 2,850 | 2,850 | 56,000 | 2,344.70 |
| 1993-04-02 | 2,850 | 2,950 | 2,800 | 2,950 | 273,000 | 2,426.97 |
| 1993-04-01 | 2,750 | 2,810 | 2,700 | 2,770 | 64,000 | 2,278.89 |
| 1993-03-31 | 2,840 | 2,850 | 2,750 | 2,770 | 143,000 | 2,278.89 |
| 1993-03-30 | 2,790 | 2,830 | 2,750 | 2,810 | 131,000 | 2,311.79 |
| 1993-03-29 | 2,720 | 2,820 | 2,720 | 2,750 | 152,000 | 2,262.43 |
| 1993-03-26 | 2,660 | 2,700 | 2,630 | 2,700 | 104,000 | 2,221.30 |
| 1993-03-25 | 2,640 | 2,650 | 2,600 | 2,620 | 118,000 | 2,155.48 |
| 1993-03-24 | 2,580 | 2,600 | 2,580 | 2,600 | 49,000 | 2,139.03 |
| 1993-03-23 | 2,580 | 2,580 | 2,570 | 2,580 | 19,000 | 2,122.57 |
| 1993-03-22 | 2,580 | 2,590 | 2,570 | 2,580 | 43,000 | 2,122.57 |
| 1993-03-19 | 2,620 | 2,650 | 2,600 | 2,600 | 106,000 | 2,139.03 |
| 1993-03-18 | 2,650 | 2,650 | 2,630 | 2,650 | 70,000 | 2,180.16 |
| 1993-03-17 | 2,510 | 2,610 | 2,500 | 2,610 | 56,000 | 2,147.25 |
| 1993-03-16 | 2,460 | 2,530 | 2,450 | 2,500 | 96,000 | 2,056.76 |
| 1993-03-15 | 2,460 | 2,460 | 2,450 | 2,460 | 32,000 | 2,023.85 |
| 1993-03-12 | 2,460 | 2,520 | 2,450 | 2,460 | 39,000 | 2,023.85 |
| 1993-03-11 | 2,490 | 2,530 | 2,470 | 2,500 | 31,000 | 2,056.76 |
| 1993-03-10 | 2,540 | 2,540 | 2,490 | 2,490 | 68,000 | 2,048.53 |
| 1993-03-09 | 2,500 | 2,540 | 2,480 | 2,540 | 162,000 | 2,089.66 |
| 1993-03-08 | 2,450 | 2,540 | 2,440 | 2,500 | 131,000 | 2,056.76 |
| 1993-03-05 | 2,380 | 2,410 | 2,360 | 2,410 | 267,000 | 1,982.71 |
| 1993-03-04 | 2,300 | 2,340 | 2,280 | 2,340 | 158,000 | 1,925.12 |
| 1993-03-03 | 2,250 | 2,280 | 2,250 | 2,270 | 128,000 | 1,867.54 |
| 1993-03-02 | 2,210 | 2,210 | 2,210 | 2,210 | 16,000 | 1,818.17 |
| 1993-03-01 | 2,210 | 2,210 | 2,200 | 2,200 | 17,000 | 1,809.95 |
| 1993-02-26 | 2,240 | 2,240 | 2,210 | 2,210 | 14,000 | 1,818.17 |
| 1993-02-25 | 2,250 | 2,250 | 2,240 | 2,250 | 21,000 | 1,851.08 |
| 1993-02-24 | 2,220 | 2,220 | 2,220 | 2,220 | 5,000 | 1,826.40 |
| 1993-02-23 | 2,250 | 2,260 | 2,250 | 2,260 | 6,000 | 1,859.31 |
| 1993-02-22 | 2,270 | 2,280 | 2,250 | 2,250 | 12,000 | 1,851.08 |
| 1993-02-19 | 2,270 | 2,270 | 2,260 | 2,270 | 4,000 | 1,867.54 |
| 1993-02-18 | 2,270 | 2,280 | 2,250 | 2,270 | 13,000 | 1,867.54 |
| 1993-02-17 | 2,270 | 2,270 | 2,260 | 2,270 | 9,000 | 1,867.54 |
| 1993-02-16 | 2,250 | 2,280 | 2,250 | 2,280 | 4,000 | 1,875.76 |
| 1993-02-15 | 2,290 | 2,290 | 2,270 | 2,280 | 27,000 | 1,875.76 |
| 1993-02-12 | 2,280 | 2,290 | 2,280 | 2,280 | 40,000 | 1,875.76 |
| 1993-02-10 | 2,260 | 2,280 | 2,250 | 2,280 | 30,000 | 1,875.76 |
| 1993-02-09 | 2,260 | 2,260 | 2,230 | 2,260 | 36,000 | 1,859.31 |
| 1993-02-08 | 2,260 | 2,290 | 2,250 | 2,270 | 17,000 | 1,867.54 |
| 1993-02-05 | 2,260 | 2,300 | 2,250 | 2,290 | 36,000 | 1,883.99 |
| 1993-02-04 | 2,240 | 2,240 | 2,230 | 2,230 | 57,000 | 1,834.63 |
| 1993-02-03 | 2,210 | 2,230 | 2,200 | 2,220 | 25,000 | 1,826.40 |
| 1993-02-02 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 | 1,801.72 |
| 1993-02-01 | 2,190 | 2,200 | 2,190 | 2,200 | 12,000 | 1,809.95 |
| 1993-01-29 | 2,200 | 2,200 | 2,170 | 2,190 | 19,000 | 1,801.72 |
| 1993-01-28 | 2,200 | 2,200 | 2,170 | 2,200 | 24,000 | 1,809.95 |
| 1993-01-27 | 2,200 | 2,220 | 2,190 | 2,200 | 30,000 | 1,809.95 |
| 1993-01-26 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 1,801.72 |
| 1993-01-25 | 2,170 | 2,170 | 2,150 | 2,150 | 19,000 | 1,768.81 |
| 1993-01-22 | 2,170 | 2,170 | 2,150 | 2,150 | 21,000 | 1,768.81 |
| 1993-01-21 | 2,170 | 2,180 | 2,150 | 2,150 | 13,000 | 1,768.81 |
| 1993-01-20 | 2,190 | 2,200 | 2,170 | 2,170 | 40,000 | 1,785.26 |
| 1993-01-19 | 2,160 | 2,170 | 2,160 | 2,170 | 15,000 | 1,785.26 |
| 1993-01-18 | 2,160 | 2,170 | 2,150 | 2,150 | 48,000 | 1,768.81 |
| 1993-01-14 | 2,160 | 2,160 | 2,140 | 2,140 | 14,000 | 1,760.58 |
| 1993-01-13 | 2,200 | 2,200 | 2,190 | 2,190 | 17,000 | 1,801.72 |
| 1993-01-12 | 2,260 | 2,260 | 2,180 | 2,180 | 37,000 | 1,793.49 |
| 1993-01-11 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 1,867.54 |
| 1993-01-08 | 2,280 | 2,280 | 2,270 | 2,280 | 15,000 | 1,875.76 |
| 1993-01-07 | 2,280 | 2,290 | 2,250 | 2,290 | 44,000 | 1,883.99 |
| 1993-01-06 | 2,300 | 2,300 | 2,280 | 2,290 | 25,000 | 1,883.99 |
| 1993-01-05 | 2,310 | 2,310 | 2,290 | 2,300 | 24,000 | 1,892.22 |
| 1993-01-04 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 1,883.99 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株