1941 (株)中電工 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 | 3,530 | 3,530 | 3,500 | 3,500 | 49,000 | 2,942.04 |
| 1993-12-29 | 3,620 | 3,620 | 3,480 | 3,480 | 26,000 | 2,925.23 |
| 1993-12-28 | 3,520 | 3,610 | 3,520 | 3,560 | 22,000 | 2,992.48 |
| 1993-12-27 | 3,500 | 3,520 | 3,480 | 3,480 | 14,000 | 2,925.23 |
| 1993-12-24 | 3,600 | 3,600 | 3,520 | 3,520 | 15,000 | 2,958.85 |
| 1993-12-22 | 3,610 | 3,620 | 3,600 | 3,600 | 9,000 | 3,026.10 |
| 1993-12-21 | 3,690 | 3,690 | 3,600 | 3,620 | 16,000 | 3,042.91 |
| 1993-12-20 | 3,690 | 3,690 | 3,620 | 3,620 | 33,000 | 3,042.91 |
| 1993-12-17 | 3,710 | 3,710 | 3,670 | 3,690 | 27,000 | 3,101.75 |
| 1993-12-16 | 3,730 | 3,730 | 3,660 | 3,660 | 25,000 | 3,076.54 |
| 1993-12-15 | 3,680 | 3,680 | 3,670 | 3,670 | 14,000 | 3,084.94 |
| 1993-12-14 | 3,700 | 3,710 | 3,690 | 3,690 | 9,000 | 3,101.75 |
| 1993-12-13 | 3,740 | 3,740 | 3,740 | 3,740 | 4,000 | 3,143.78 |
| 1993-12-10 | 3,560 | 3,630 | 3,560 | 3,630 | 31,000 | 3,051.32 |
| 1993-12-09 | 3,630 | 3,680 | 3,610 | 3,660 | 34,000 | 3,076.54 |
| 1993-12-08 | 3,740 | 3,740 | 3,610 | 3,610 | 16,000 | 3,034.51 |
| 1993-12-07 | 3,650 | 3,660 | 3,640 | 3,640 | 19,000 | 3,059.72 |
| 1993-12-06 | 3,830 | 3,830 | 3,680 | 3,700 | 92,000 | 3,110.16 |
| 1993-12-03 | 3,710 | 3,850 | 3,710 | 3,850 | 29,000 | 3,236.25 |
| 1993-12-02 | 3,820 | 3,880 | 3,800 | 3,860 | 35,000 | 3,244.65 |
| 1993-12-01 | 3,750 | 3,820 | 3,720 | 3,820 | 50,000 | 3,211.03 |
| 1993-11-30 | 3,760 | 3,780 | 3,700 | 3,760 | 83,000 | 3,160.59 |
| 1993-11-29 | 3,810 | 3,820 | 3,760 | 3,820 | 53,000 | 3,211.03 |
| 1993-11-26 | 3,850 | 3,850 | 3,810 | 3,810 | 27,000 | 3,202.62 |
| 1993-11-25 | 3,800 | 3,850 | 3,770 | 3,850 | 53,000 | 3,236.25 |
| 1993-11-24 | 3,840 | 3,870 | 3,760 | 3,760 | 58,000 | 3,160.59 |
| 1993-11-22 | 3,880 | 3,880 | 3,840 | 3,860 | 53,000 | 3,244.65 |
| 1993-11-19 | 3,890 | 3,910 | 3,890 | 3,900 | 25,000 | 3,278.28 |
| 1993-11-18 | 3,870 | 3,910 | 3,870 | 3,890 | 31,000 | 3,269.87 |
| 1993-11-17 | 3,920 | 3,930 | 3,880 | 3,880 | 34,000 | 3,261.46 |
| 1993-11-16 | 3,880 | 3,930 | 3,880 | 3,930 | 15,000 | 3,303.49 |
| 1993-11-15 | 3,930 | 3,940 | 3,880 | 3,940 | 20,000 | 3,311.90 |
| 1993-11-12 | 3,880 | 3,970 | 3,880 | 3,940 | 48,000 | 3,311.90 |
| 1993-11-11 | 3,900 | 3,900 | 3,870 | 3,870 | 23,000 | 3,253.06 |
| 1993-11-10 | 3,870 | 3,900 | 3,860 | 3,870 | 31,000 | 3,253.06 |
| 1993-11-09 | 3,880 | 3,890 | 3,860 | 3,860 | 27,000 | 3,244.65 |
| 1993-11-08 | 3,820 | 3,880 | 3,820 | 3,860 | 36,000 | 3,244.65 |
| 1993-11-05 | 3,850 | 3,870 | 3,830 | 3,870 | 38,000 | 3,253.06 |
| 1993-11-04 | 3,880 | 3,900 | 3,870 | 3,870 | 49,000 | 3,253.06 |
| 1993-11-02 | 3,900 | 3,960 | 3,880 | 3,900 | 27,000 | 3,278.28 |
| 1993-11-01 | 3,990 | 3,990 | 3,900 | 3,900 | 35,000 | 3,278.28 |
| 1993-10-29 | 4,020 | 4,050 | 3,900 | 3,900 | 66,000 | 3,278.28 |
| 1993-10-28 | 4,150 | 4,150 | 4,020 | 4,020 | 69,000 | 3,379.15 |
| 1993-10-27 | 4,200 | 4,200 | 4,100 | 4,140 | 27,000 | 3,480.02 |
| 1993-10-26 | 4,230 | 4,230 | 4,190 | 4,190 | 19,000 | 3,522.04 |
| 1993-10-25 | 4,250 | 4,250 | 4,220 | 4,240 | 45,000 | 3,564.07 |
| 1993-10-22 | 4,240 | 4,250 | 4,200 | 4,230 | 64,000 | 3,555.67 |
| 1993-10-21 | 4,190 | 4,200 | 4,160 | 4,200 | 27,000 | 3,530.45 |
| 1993-10-20 | 4,190 | 4,190 | 4,170 | 4,170 | 29,000 | 3,505.23 |
| 1993-10-19 | 4,200 | 4,200 | 4,180 | 4,200 | 32,000 | 3,530.45 |
| 1993-10-18 | 4,240 | 4,250 | 4,150 | 4,190 | 48,000 | 3,522.04 |
| 1993-10-15 | 4,210 | 4,240 | 4,200 | 4,240 | 85,000 | 3,564.07 |
| 1993-10-14 | 4,170 | 4,210 | 4,160 | 4,210 | 99,000 | 3,538.86 |
| 1993-10-13 | 4,190 | 4,210 | 4,160 | 4,160 | 79,000 | 3,496.83 |
| 1993-10-12 | 4,210 | 4,230 | 4,150 | 4,150 | 137,000 | 3,488.42 |
| 1993-10-08 | 4,040 | 4,070 | 4,040 | 4,070 | 3,000 | 3,421.17 |
| 1993-10-07 | 4,060 | 4,100 | 3,990 | 3,990 | 33,000 | 3,353.93 |
| 1993-10-06 | 3,910 | 3,910 | 3,910 | 3,910 | 3,000 | 3,286.68 |
| 1993-10-05 | 3,900 | 3,950 | 3,850 | 3,900 | 35,000 | 3,278.28 |
| 1993-10-04 | 3,930 | 3,930 | 3,910 | 3,910 | 4,000 | 3,286.68 |
| 1993-10-01 | 3,900 | 3,900 | 3,850 | 3,850 | 49,000 | 3,236.25 |
| 1993-09-30 | 3,900 | 3,930 | 3,850 | 3,930 | 25,000 | 3,303.49 |
| 1993-09-29 | 3,860 | 3,860 | 3,860 | 3,860 | 8,000 | 3,244.65 |
| 1993-09-28 | 3,970 | 3,970 | 3,940 | 3,950 | 15,000 | 3,320.30 |
| 1993-09-27 | 3,980 | 3,980 | 3,920 | 3,920 | 19,000 | 3,295.09 |
| 1993-09-24 | 4,030 | 4,030 | 3,950 | 3,970 | 10,000 | 3,337.12 |
| 1993-09-22 | 3,980 | 3,980 | 3,980 | 3,980 | 15,000 | 3,345.52 |
| 1993-09-21 | 4,070 | 4,080 | 3,980 | 3,980 | 33,000 | 3,345.52 |
| 1993-09-20 | 4,100 | 4,100 | 4,060 | 4,060 | 17,000 | 3,412.77 |
| 1993-09-17 | 4,140 | 4,140 | 4,010 | 4,010 | 40,000 | 3,370.74 |
| 1993-09-16 | 4,190 | 4,200 | 4,150 | 4,150 | 31,000 | 3,488.42 |
| 1993-09-14 | 4,200 | 4,200 | 4,200 | 4,200 | 11,000 | 3,530.45 |
| 1993-09-13 | 4,100 | 4,200 | 4,100 | 4,190 | 24,000 | 3,522.04 |
| 1993-09-10 | 4,140 | 4,140 | 4,050 | 4,100 | 23,000 | 3,446.39 |
| 1993-09-09 | 4,030 | 4,060 | 4,030 | 4,040 | 25,000 | 3,395.96 |
| 1993-09-08 | 4,050 | 4,080 | 4,040 | 4,040 | 33,000 | 3,395.96 |
| 1993-09-07 | 4,120 | 4,150 | 4,100 | 4,110 | 34,000 | 3,454.80 |
| 1993-09-06 | 4,180 | 4,180 | 4,050 | 4,150 | 71,000 | 3,488.42 |
| 1993-09-03 | 4,090 | 4,250 | 4,090 | 4,230 | 144,000 | 3,555.67 |
| 1993-09-02 | 4,000 | 4,070 | 4,000 | 4,070 | 157,000 | 3,421.17 |
| 1993-09-01 | 3,830 | 3,900 | 3,830 | 3,900 | 22,000 | 3,278.28 |
| 1993-08-31 | 3,820 | 3,840 | 3,810 | 3,810 | 20,000 | 3,202.62 |
| 1993-08-30 | 3,810 | 3,830 | 3,810 | 3,830 | 35,000 | 3,219.43 |
| 1993-08-27 | 3,840 | 3,840 | 3,790 | 3,810 | 22,000 | 3,202.62 |
| 1993-08-26 | 3,750 | 3,750 | 3,730 | 3,750 | 13,000 | 3,152.19 |
| 1993-08-25 | 3,750 | 3,750 | 3,710 | 3,730 | 35,000 | 3,135.38 |
| 1993-08-24 | 3,800 | 3,800 | 3,760 | 3,760 | 11,000 | 3,160.59 |
| 1993-08-23 | 3,760 | 3,780 | 3,750 | 3,750 | 47,000 | 3,152.19 |
| 1993-08-20 | 3,880 | 3,880 | 3,800 | 3,800 | 29,000 | 3,194.22 |
| 1993-08-19 | 3,970 | 3,970 | 3,880 | 3,880 | 24,000 | 3,261.46 |
| 1993-08-18 | 4,080 | 4,080 | 4,000 | 4,000 | 24,000 | 3,362.33 |
| 1993-08-17 | 4,050 | 4,050 | 4,000 | 4,000 | 23,000 | 3,362.33 |
| 1993-08-16 | 4,000 | 4,000 | 3,980 | 4,000 | 18,000 | 3,362.33 |
| 1993-08-13 | 3,980 | 4,030 | 3,960 | 4,030 | 95,000 | 3,387.55 |
| 1993-08-11 | 4,000 | 4,020 | 3,980 | 3,980 | 88,000 | 3,345.52 |
| 1993-08-10 | 3,900 | 4,020 | 3,900 | 4,010 | 31,000 | 3,370.74 |
| 1993-08-09 | 3,810 | 3,900 | 3,810 | 3,900 | 46,000 | 3,278.28 |
| 1993-08-06 | 3,820 | 3,820 | 3,800 | 3,810 | 28,000 | 3,202.62 |
| 1993-08-05 | 3,810 | 3,830 | 3,800 | 3,800 | 40,000 | 3,194.22 |
| 1993-08-04 | 3,780 | 3,830 | 3,780 | 3,820 | 35,000 | 3,211.03 |
| 1993-08-03 | 3,840 | 3,840 | 3,800 | 3,800 | 38,000 | 3,194.22 |
| 1993-08-02 | 3,820 | 3,840 | 3,810 | 3,840 | 30,000 | 3,227.84 |
| 1993-07-30 | 3,770 | 3,780 | 3,770 | 3,780 | 12,000 | 3,177.41 |
| 1993-07-29 | 3,760 | 3,800 | 3,760 | 3,800 | 38,000 | 3,194.22 |
| 1993-07-28 | 3,770 | 3,780 | 3,770 | 3,780 | 9,000 | 3,177.41 |
| 1993-07-27 | 3,840 | 3,840 | 3,790 | 3,790 | 10,000 | 3,185.81 |
| 1993-07-26 | 3,880 | 3,880 | 3,830 | 3,830 | 12,000 | 3,219.43 |
| 1993-07-23 | 3,830 | 3,830 | 3,800 | 3,830 | 8,000 | 3,219.43 |
| 1993-07-22 | 3,850 | 3,900 | 3,850 | 3,850 | 63,000 | 3,236.25 |
| 1993-07-21 | 3,830 | 3,850 | 3,800 | 3,850 | 65,000 | 3,236.25 |
| 1993-07-20 | 3,790 | 3,830 | 3,790 | 3,830 | 15,000 | 3,219.43 |
| 1993-07-19 | 3,790 | 3,800 | 3,790 | 3,790 | 13,000 | 3,185.81 |
| 1993-07-16 | 3,830 | 3,850 | 3,750 | 3,790 | 72,000 | 3,185.81 |
| 1993-07-15 | 3,860 | 3,860 | 3,830 | 3,840 | 82,000 | 3,227.84 |
| 1993-07-14 | 3,850 | 3,890 | 3,840 | 3,860 | 9,000 | 3,244.65 |
| 1993-07-13 | 3,830 | 3,870 | 3,800 | 3,840 | 14,000 | 3,227.84 |
| 1993-07-12 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,194.22 |
| 1993-07-09 | 3,820 | 3,830 | 3,820 | 3,830 | 11,000 | 3,219.43 |
| 1993-07-08 | 3,820 | 3,840 | 3,820 | 3,820 | 26,000 | 3,211.03 |
| 1993-07-07 | 3,820 | 3,830 | 3,800 | 3,800 | 25,000 | 3,194.22 |
| 1993-07-06 | 3,810 | 3,830 | 3,810 | 3,820 | 25,000 | 3,211.03 |
| 1993-07-05 | 3,800 | 3,900 | 3,800 | 3,840 | 30,000 | 3,227.84 |
| 1993-07-02 | 3,800 | 3,800 | 3,780 | 3,800 | 33,000 | 3,194.22 |
| 1993-07-01 | 3,810 | 3,820 | 3,760 | 3,760 | 85,000 | 3,160.59 |
| 1993-06-30 | 3,770 | 3,810 | 3,750 | 3,750 | 140,000 | 3,152.19 |
| 1993-06-29 | 3,830 | 3,830 | 3,750 | 3,770 | 78,000 | 3,169 |
| 1993-06-28 | 3,820 | 3,850 | 3,800 | 3,800 | 36,000 | 3,194.22 |
| 1993-06-25 | 3,850 | 3,850 | 3,820 | 3,820 | 25,000 | 3,211.03 |
| 1993-06-24 | 3,870 | 3,880 | 3,860 | 3,880 | 20,000 | 3,261.46 |
| 1993-06-23 | 3,870 | 3,890 | 3,870 | 3,870 | 25,000 | 3,253.06 |
| 1993-06-22 | 3,960 | 3,960 | 3,910 | 3,910 | 13,000 | 3,286.68 |
| 1993-06-21 | 4,000 | 4,000 | 3,900 | 3,910 | 10,000 | 3,286.68 |
| 1993-06-18 | 4,000 | 4,000 | 3,950 | 4,000 | 20,000 | 3,362.33 |
| 1993-06-17 | 4,000 | 4,000 | 3,960 | 3,960 | 24,000 | 3,328.71 |
| 1993-06-16 | 4,000 | 4,000 | 3,960 | 4,000 | 25,000 | 3,362.33 |
| 1993-06-15 | 4,000 | 4,000 | 3,960 | 4,000 | 34,000 | 3,362.33 |
| 1993-06-14 | 4,060 | 4,080 | 4,000 | 4,040 | 21,000 | 3,395.96 |
| 1993-06-11 | 4,180 | 4,190 | 4,100 | 4,100 | 19,000 | 3,446.39 |
| 1993-06-10 | 4,160 | 4,160 | 4,090 | 4,100 | 15,000 | 3,446.39 |
| 1993-06-08 | 4,220 | 4,220 | 4,170 | 4,210 | 29,000 | 3,538.86 |
| 1993-06-07 | 4,190 | 4,230 | 4,170 | 4,170 | 48,000 | 3,505.23 |
| 1993-06-04 | 4,190 | 4,230 | 4,180 | 4,220 | 26,000 | 3,547.26 |
| 1993-06-03 | 4,060 | 4,090 | 4,020 | 4,090 | 33,000 | 3,437.99 |
| 1993-06-02 | 4,020 | 4,060 | 4,020 | 4,060 | 23,000 | 3,412.77 |
| 1993-06-01 | 4,060 | 4,100 | 4,010 | 4,010 | 25,000 | 3,370.74 |
| 1993-05-31 | 4,100 | 4,100 | 4,010 | 4,030 | 80,000 | 3,387.55 |
| 1993-05-28 | 4,020 | 4,070 | 4,000 | 4,000 | 33,000 | 3,362.33 |
| 1993-05-27 | 4,170 | 4,170 | 4,050 | 4,050 | 39,000 | 3,404.36 |
| 1993-05-26 | 4,100 | 4,220 | 4,100 | 4,220 | 42,000 | 3,547.26 |
| 1993-05-25 | 4,200 | 4,200 | 4,200 | 4,200 | 11,000 | 3,530.45 |
| 1993-05-24 | 4,220 | 4,310 | 4,200 | 4,200 | 20,000 | 3,530.45 |
| 1993-05-21 | 4,190 | 4,200 | 4,190 | 4,200 | 22,000 | 3,530.45 |
| 1993-05-20 | 4,200 | 4,210 | 4,200 | 4,210 | 8,000 | 3,538.86 |
| 1993-05-19 | 4,200 | 4,300 | 4,200 | 4,300 | 12,000 | 3,614.51 |
| 1993-05-18 | 4,190 | 4,190 | 4,190 | 4,190 | 5,000 | 3,522.04 |
| 1993-05-17 | 4,210 | 4,210 | 4,190 | 4,210 | 30,000 | 3,538.86 |
| 1993-05-14 | 4,270 | 4,270 | 4,210 | 4,210 | 40,000 | 3,538.86 |
| 1993-05-13 | 4,190 | 4,270 | 4,190 | 4,270 | 12,000 | 3,589.29 |
| 1993-05-12 | 4,380 | 4,380 | 4,190 | 4,190 | 70,000 | 3,522.04 |
| 1993-05-11 | 4,450 | 4,450 | 4,380 | 4,390 | 62,000 | 3,690.16 |
| 1993-05-10 | 4,350 | 4,420 | 4,350 | 4,420 | 71,000 | 3,715.38 |
| 1993-05-07 | 4,300 | 4,350 | 4,290 | 4,350 | 33,000 | 3,656.54 |
| 1993-05-06 | 4,280 | 4,280 | 4,200 | 4,230 | 49,000 | 3,555.67 |
| 1993-04-30 | 4,260 | 4,310 | 4,260 | 4,310 | 7,000 | 3,622.91 |
| 1993-04-28 | 4,400 | 4,450 | 4,250 | 4,250 | 51,000 | 3,572.48 |
| 1993-04-27 | 4,300 | 4,350 | 4,300 | 4,350 | 31,000 | 3,656.54 |
| 1993-04-26 | 4,180 | 4,180 | 4,180 | 4,180 | 6,000 | 3,513.64 |
| 1993-04-23 | 4,250 | 4,250 | 4,240 | 4,250 | 21,000 | 3,572.48 |
| 1993-04-22 | 4,250 | 4,250 | 4,240 | 4,250 | 14,000 | 3,572.48 |
| 1993-04-21 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 3,530.45 |
| 1993-04-20 | 4,220 | 4,300 | 4,200 | 4,200 | 33,000 | 3,530.45 |
| 1993-04-19 | 4,180 | 4,220 | 4,180 | 4,220 | 7,000 | 3,547.26 |
| 1993-04-16 | 4,250 | 4,270 | 4,180 | 4,180 | 43,000 | 3,513.64 |
| 1993-04-15 | 4,310 | 4,310 | 4,250 | 4,250 | 8,000 | 3,572.48 |
| 1993-04-14 | 4,390 | 4,400 | 4,380 | 4,390 | 66,000 | 3,690.16 |
| 1993-04-13 | 4,380 | 4,380 | 4,330 | 4,340 | 25,000 | 3,648.13 |
| 1993-04-12 | 4,300 | 4,300 | 4,200 | 4,300 | 38,000 | 3,614.51 |
| 1993-04-09 | 4,290 | 4,310 | 4,280 | 4,300 | 68,000 | 3,614.51 |
| 1993-04-08 | 4,200 | 4,250 | 4,180 | 4,250 | 114,000 | 3,572.48 |
| 1993-04-07 | 4,190 | 4,210 | 4,110 | 4,110 | 49,000 | 3,454.80 |
| 1993-04-06 | 4,250 | 4,250 | 4,200 | 4,240 | 20,000 | 3,564.07 |
| 1993-04-05 | 4,350 | 4,350 | 4,300 | 4,300 | 22,000 | 3,614.51 |
| 1993-04-02 | 4,300 | 4,360 | 4,280 | 4,350 | 79,000 | 3,656.54 |
| 1993-04-01 | 4,170 | 4,200 | 4,120 | 4,200 | 54,000 | 3,530.45 |
| 1993-03-31 | 4,240 | 4,270 | 4,240 | 4,240 | 41,000 | 3,564.07 |
| 1993-03-30 | 4,260 | 4,260 | 4,170 | 4,230 | 54,000 | 3,555.67 |
| 1993-03-29 | 4,080 | 4,240 | 4,080 | 4,240 | 91,000 | 3,564.07 |
| 1993-03-26 | 3,870 | 4,030 | 3,870 | 4,030 | 71,000 | 3,387.55 |
| 1993-03-25 | 4,020 | 4,090 | 4,020 | 4,090 | 44,000 | 3,213.07 |
| 1993-03-24 | 4,010 | 4,030 | 4,000 | 4,010 | 34,000 | 3,150.22 |
| 1993-03-23 | 4,000 | 4,030 | 4,000 | 4,000 | 31,000 | 3,142.37 |
| 1993-03-22 | 4,000 | 4,010 | 4,000 | 4,000 | 47,000 | 3,142.37 |
| 1993-03-19 | 4,050 | 4,060 | 3,990 | 4,000 | 73,000 | 3,142.37 |
| 1993-03-18 | 3,970 | 4,050 | 3,960 | 3,960 | 117,000 | 3,110.94 |
| 1993-03-17 | 3,970 | 4,000 | 3,940 | 3,970 | 37,000 | 3,118.80 |
| 1993-03-16 | 3,960 | 3,980 | 3,940 | 3,940 | 134,000 | 3,095.23 |
| 1993-03-15 | 3,910 | 3,950 | 3,900 | 3,950 | 24,000 | 3,103.09 |
| 1993-03-12 | 3,820 | 3,820 | 3,820 | 3,820 | 15,000 | 3,000.96 |
| 1993-03-11 | 3,940 | 3,940 | 3,900 | 3,900 | 16,000 | 3,063.81 |
| 1993-03-10 | 3,980 | 3,980 | 3,900 | 3,950 | 60,000 | 3,103.09 |
| 1993-03-09 | 3,900 | 3,980 | 3,870 | 3,950 | 132,000 | 3,103.09 |
| 1993-03-08 | 3,700 | 3,880 | 3,680 | 3,820 | 84,000 | 3,000.96 |
| 1993-03-05 | 3,680 | 3,690 | 3,660 | 3,690 | 50,000 | 2,898.83 |
| 1993-03-04 | 3,690 | 3,690 | 3,620 | 3,630 | 64,000 | 2,851.70 |
| 1993-03-03 | 3,610 | 3,750 | 3,610 | 3,650 | 78,000 | 2,867.41 |
| 1993-03-02 | 3,650 | 3,650 | 3,630 | 3,630 | 42,000 | 2,851.70 |
| 1993-03-01 | 3,650 | 3,650 | 3,610 | 3,630 | 30,000 | 2,851.70 |
| 1993-02-26 | 3,630 | 3,630 | 3,600 | 3,620 | 20,000 | 2,843.84 |
| 1993-02-25 | 3,630 | 3,670 | 3,610 | 3,610 | 59,000 | 2,835.99 |
| 1993-02-24 | 3,680 | 3,680 | 3,670 | 3,670 | 11,000 | 2,883.12 |
| 1993-02-23 | 3,720 | 3,720 | 3,700 | 3,700 | 12,000 | 2,906.69 |
| 1993-02-22 | 3,750 | 3,750 | 3,700 | 3,700 | 48,000 | 2,906.69 |
| 1993-02-19 | 3,760 | 3,780 | 3,720 | 3,720 | 22,000 | 2,922.40 |
| 1993-02-18 | 3,800 | 3,850 | 3,760 | 3,760 | 19,000 | 2,953.82 |
| 1993-02-17 | 3,830 | 3,830 | 3,750 | 3,750 | 16,000 | 2,945.97 |
| 1993-02-16 | 3,850 | 3,850 | 3,840 | 3,840 | 12,000 | 3,016.67 |
| 1993-02-15 | 3,890 | 3,890 | 3,800 | 3,840 | 14,000 | 3,016.67 |
| 1993-02-12 | 3,810 | 3,900 | 3,800 | 3,900 | 8,000 | 3,063.81 |
| 1993-02-10 | 3,850 | 3,900 | 3,780 | 3,780 | 25,000 | 2,969.54 |
| 1993-02-09 | 3,940 | 3,940 | 3,850 | 3,850 | 9,000 | 3,024.53 |
| 1993-02-08 | 3,970 | 3,970 | 3,940 | 3,940 | 14,000 | 3,095.23 |
| 1993-02-05 | 3,970 | 3,970 | 3,890 | 3,890 | 7,000 | 3,055.95 |
| 1993-02-04 | 3,900 | 3,950 | 3,890 | 3,890 | 36,000 | 3,055.95 |
| 1993-02-03 | 3,820 | 3,820 | 3,820 | 3,820 | 23,000 | 3,000.96 |
| 1993-02-02 | 3,980 | 3,980 | 3,820 | 3,820 | 10,000 | 3,000.96 |
| 1993-02-01 | 4,030 | 4,030 | 3,880 | 3,880 | 15,000 | 3,048.10 |
| 1993-01-29 | 3,980 | 4,050 | 3,960 | 4,030 | 24,000 | 3,165.93 |
| 1993-01-28 | 3,830 | 3,900 | 3,830 | 3,900 | 26,000 | 3,063.81 |
| 1993-01-27 | 3,780 | 3,800 | 3,780 | 3,800 | 21,000 | 2,985.25 |
| 1993-01-26 | 3,830 | 3,830 | 3,750 | 3,770 | 32,000 | 2,961.68 |
| 1993-01-25 | 3,820 | 3,820 | 3,800 | 3,810 | 24,000 | 2,993.10 |
| 1993-01-22 | 3,830 | 3,830 | 3,800 | 3,800 | 27,000 | 2,985.25 |
| 1993-01-21 | 3,820 | 3,820 | 3,800 | 3,820 | 13,000 | 3,000.96 |
| 1993-01-20 | 3,810 | 3,820 | 3,800 | 3,800 | 15,000 | 2,985.25 |
| 1993-01-19 | 3,810 | 3,810 | 3,810 | 3,810 | 18,000 | 2,993.10 |
| 1993-01-18 | 3,810 | 3,810 | 3,810 | 3,810 | 7,000 | 2,993.10 |
| 1993-01-14 | 3,830 | 3,830 | 3,800 | 3,830 | 34,000 | 3,008.82 |
| 1993-01-13 | 3,840 | 3,840 | 3,810 | 3,830 | 24,000 | 3,008.82 |
| 1993-01-12 | 3,950 | 3,950 | 3,830 | 3,830 | 84,000 | 3,008.82 |
| 1993-01-08 | 4,010 | 4,010 | 4,000 | 4,000 | 15,000 | 3,142.37 |
| 1993-01-07 | 4,130 | 4,130 | 4,080 | 4,100 | 14,000 | 3,220.93 |
| 1993-01-06 | 4,170 | 4,170 | 4,160 | 4,160 | 10,000 | 3,268.06 |
| 1993-01-05 | 4,140 | 4,170 | 4,120 | 4,170 | 27,000 | 3,275.92 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
