1946 (株)トーエネック 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 | 1,140 | 1,150 | 1,120 | 1,150 | 59,000 | 4,752.07 |
| 1993-12-29 | 1,150 | 1,190 | 1,140 | 1,140 | 46,000 | 4,710.74 |
| 1993-12-28 | 1,160 | 1,160 | 1,140 | 1,140 | 49,000 | 4,710.74 |
| 1993-12-27 | 1,140 | 1,150 | 1,120 | 1,150 | 25,000 | 4,752.07 |
| 1993-12-24 | 1,180 | 1,190 | 1,170 | 1,180 | 26,000 | 4,876.03 |
| 1993-12-22 | 1,200 | 1,200 | 1,170 | 1,200 | 47,000 | 4,958.68 |
| 1993-12-21 | 1,200 | 1,200 | 1,190 | 1,200 | 36,000 | 4,958.68 |
| 1993-12-20 | 1,230 | 1,230 | 1,200 | 1,200 | 60,000 | 4,958.68 |
| 1993-12-17 | 1,240 | 1,240 | 1,220 | 1,220 | 39,000 | 5,041.32 |
| 1993-12-16 | 1,230 | 1,240 | 1,220 | 1,220 | 101,000 | 5,041.32 |
| 1993-12-15 | 1,220 | 1,220 | 1,210 | 1,210 | 33,000 | 5,000 |
| 1993-12-14 | 1,220 | 1,230 | 1,220 | 1,220 | 26,000 | 5,041.32 |
| 1993-12-13 | 1,230 | 1,240 | 1,210 | 1,230 | 64,000 | 5,082.64 |
| 1993-12-10 | 1,180 | 1,230 | 1,170 | 1,230 | 300,000 | 5,082.64 |
| 1993-12-09 | 1,160 | 1,190 | 1,150 | 1,180 | 412,000 | 4,876.03 |
| 1993-12-08 | 1,190 | 1,190 | 1,150 | 1,150 | 131,000 | 4,752.07 |
| 1993-12-07 | 1,200 | 1,220 | 1,180 | 1,200 | 62,000 | 4,958.68 |
| 1993-12-06 | 1,260 | 1,260 | 1,200 | 1,200 | 60,000 | 4,958.68 |
| 1993-12-03 | 1,260 | 1,280 | 1,250 | 1,260 | 195,000 | 5,206.61 |
| 1993-12-02 | 1,320 | 1,330 | 1,300 | 1,300 | 215,000 | 5,371.90 |
| 1993-12-01 | 1,200 | 1,250 | 1,200 | 1,240 | 147,000 | 5,123.97 |
| 1993-11-30 | 1,170 | 1,200 | 1,170 | 1,200 | 41,000 | 4,958.68 |
| 1993-11-29 | 1,200 | 1,210 | 1,150 | 1,160 | 152,000 | 4,793.39 |
| 1993-11-26 | 1,270 | 1,270 | 1,220 | 1,220 | 71,000 | 5,041.32 |
| 1993-11-25 | 1,240 | 1,290 | 1,220 | 1,250 | 53,000 | 5,165.29 |
| 1993-11-24 | 1,280 | 1,300 | 1,240 | 1,240 | 65,000 | 5,123.97 |
| 1993-11-22 | 1,290 | 1,300 | 1,280 | 1,280 | 95,000 | 5,289.26 |
| 1993-11-19 | 1,320 | 1,320 | 1,290 | 1,290 | 46,000 | 5,330.58 |
| 1993-11-18 | 1,320 | 1,330 | 1,300 | 1,320 | 95,000 | 5,454.55 |
| 1993-11-17 | 1,330 | 1,340 | 1,320 | 1,320 | 91,000 | 5,454.55 |
| 1993-11-16 | 1,350 | 1,350 | 1,330 | 1,330 | 91,000 | 5,495.87 |
| 1993-11-15 | 1,390 | 1,400 | 1,360 | 1,360 | 109,000 | 5,619.83 |
| 1993-11-12 | 1,360 | 1,400 | 1,350 | 1,370 | 93,000 | 5,661.16 |
| 1993-11-11 | 1,340 | 1,390 | 1,340 | 1,350 | 43,000 | 5,578.51 |
| 1993-11-10 | 1,330 | 1,340 | 1,330 | 1,330 | 82,000 | 5,495.87 |
| 1993-11-09 | 1,410 | 1,410 | 1,320 | 1,330 | 84,000 | 5,495.87 |
| 1993-11-08 | 1,410 | 1,420 | 1,400 | 1,420 | 46,000 | 5,867.77 |
| 1993-11-05 | 1,440 | 1,440 | 1,420 | 1,420 | 132,000 | 5,867.77 |
| 1993-11-04 | 1,450 | 1,460 | 1,440 | 1,440 | 67,000 | 5,950.41 |
| 1993-11-02 | 1,430 | 1,440 | 1,420 | 1,440 | 224,000 | 5,950.41 |
| 1993-11-01 | 1,480 | 1,480 | 1,410 | 1,440 | 245,000 | 5,950.41 |
| 1993-10-29 | 1,540 | 1,540 | 1,530 | 1,530 | 42,000 | 6,322.31 |
| 1993-10-28 | 1,570 | 1,570 | 1,510 | 1,520 | 103,000 | 6,280.99 |
| 1993-10-27 | 1,580 | 1,580 | 1,560 | 1,570 | 46,000 | 6,487.60 |
| 1993-10-26 | 1,590 | 1,600 | 1,580 | 1,600 | 16,000 | 6,611.57 |
| 1993-10-25 | 1,600 | 1,600 | 1,580 | 1,600 | 39,000 | 6,611.57 |
| 1993-10-22 | 1,590 | 1,610 | 1,580 | 1,590 | 125,000 | 6,570.25 |
| 1993-10-21 | 1,610 | 1,630 | 1,590 | 1,590 | 122,000 | 6,570.25 |
| 1993-10-20 | 1,610 | 1,640 | 1,590 | 1,640 | 83,000 | 6,776.86 |
| 1993-10-19 | 1,610 | 1,640 | 1,600 | 1,640 | 94,000 | 6,776.86 |
| 1993-10-18 | 1,620 | 1,640 | 1,620 | 1,620 | 22,000 | 6,694.21 |
| 1993-10-15 | 1,630 | 1,650 | 1,630 | 1,650 | 74,000 | 6,818.18 |
| 1993-10-14 | 1,610 | 1,630 | 1,610 | 1,630 | 121,000 | 6,735.54 |
| 1993-10-13 | 1,620 | 1,640 | 1,610 | 1,630 | 173,000 | 6,735.54 |
| 1993-10-12 | 1,690 | 1,690 | 1,650 | 1,650 | 32,000 | 6,818.18 |
| 1993-10-08 | 1,680 | 1,690 | 1,670 | 1,690 | 94,000 | 6,983.47 |
| 1993-10-07 | 1,690 | 1,690 | 1,680 | 1,690 | 97,000 | 6,983.47 |
| 1993-10-06 | 1,650 | 1,700 | 1,650 | 1,690 | 110,000 | 6,983.47 |
| 1993-10-05 | 1,660 | 1,670 | 1,650 | 1,660 | 41,000 | 6,859.50 |
| 1993-10-04 | 1,630 | 1,640 | 1,630 | 1,630 | 65,000 | 6,735.54 |
| 1993-10-01 | 1,630 | 1,680 | 1,630 | 1,660 | 309,000 | 6,859.50 |
| 1993-09-30 | 1,600 | 1,640 | 1,600 | 1,630 | 49,000 | 6,735.54 |
| 1993-09-29 | 1,610 | 1,610 | 1,570 | 1,600 | 73,000 | 6,611.57 |
| 1993-09-28 | 1,640 | 1,650 | 1,620 | 1,620 | 69,000 | 6,694.21 |
| 1993-09-27 | 1,650 | 1,650 | 1,620 | 1,630 | 37,000 | 6,735.54 |
| 1993-09-24 | 1,600 | 1,630 | 1,600 | 1,630 | 45,000 | 6,735.54 |
| 1993-09-22 | 1,660 | 1,660 | 1,630 | 1,630 | 69,000 | 6,735.54 |
| 1993-09-21 | 1,690 | 1,690 | 1,660 | 1,670 | 82,000 | 6,900.83 |
| 1993-09-20 | 1,680 | 1,680 | 1,650 | 1,660 | 132,000 | 6,859.50 |
| 1993-09-17 | 1,670 | 1,670 | 1,660 | 1,670 | 50,000 | 6,900.83 |
| 1993-09-16 | 1,690 | 1,690 | 1,680 | 1,680 | 42,000 | 6,942.15 |
| 1993-09-14 | 1,710 | 1,740 | 1,700 | 1,700 | 70,000 | 7,024.79 |
| 1993-09-13 | 1,720 | 1,740 | 1,710 | 1,740 | 70,000 | 7,190.08 |
| 1993-09-10 | 1,730 | 1,730 | 1,690 | 1,690 | 97,000 | 6,983.47 |
| 1993-09-09 | 1,660 | 1,700 | 1,650 | 1,680 | 35,000 | 6,942.15 |
| 1993-09-08 | 1,680 | 1,690 | 1,680 | 1,680 | 129,000 | 6,942.15 |
| 1993-09-07 | 1,730 | 1,730 | 1,680 | 1,720 | 52,000 | 7,107.44 |
| 1993-09-06 | 1,740 | 1,740 | 1,720 | 1,740 | 86,000 | 7,190.08 |
| 1993-09-03 | 1,720 | 1,750 | 1,720 | 1,750 | 313,000 | 7,231.40 |
| 1993-09-02 | 1,670 | 1,720 | 1,660 | 1,700 | 312,000 | 7,024.79 |
| 1993-09-01 | 1,650 | 1,650 | 1,620 | 1,650 | 51,000 | 6,818.18 |
| 1993-08-31 | 1,620 | 1,650 | 1,620 | 1,640 | 37,000 | 6,776.86 |
| 1993-08-30 | 1,650 | 1,660 | 1,630 | 1,640 | 92,000 | 6,776.86 |
| 1993-08-27 | 1,650 | 1,650 | 1,610 | 1,640 | 67,000 | 6,776.86 |
| 1993-08-26 | 1,630 | 1,650 | 1,620 | 1,650 | 42,000 | 6,818.18 |
| 1993-08-25 | 1,650 | 1,650 | 1,600 | 1,630 | 31,000 | 6,735.54 |
| 1993-08-24 | 1,630 | 1,630 | 1,610 | 1,620 | 40,000 | 6,694.21 |
| 1993-08-23 | 1,600 | 1,610 | 1,600 | 1,600 | 25,000 | 6,611.57 |
| 1993-08-20 | 1,640 | 1,650 | 1,620 | 1,620 | 29,000 | 6,694.21 |
| 1993-08-19 | 1,650 | 1,650 | 1,620 | 1,630 | 57,000 | 6,735.54 |
| 1993-08-18 | 1,680 | 1,680 | 1,660 | 1,670 | 16,000 | 6,900.83 |
| 1993-08-17 | 1,700 | 1,710 | 1,680 | 1,680 | 44,000 | 6,942.15 |
| 1993-08-16 | 1,670 | 1,700 | 1,650 | 1,700 | 21,000 | 7,024.79 |
| 1993-08-13 | 1,690 | 1,700 | 1,680 | 1,700 | 31,000 | 7,024.79 |
| 1993-08-12 | 1,700 | 1,720 | 1,680 | 1,700 | 148,000 | 7,024.79 |
| 1993-08-11 | 1,640 | 1,680 | 1,640 | 1,670 | 87,000 | 6,900.83 |
| 1993-08-10 | 1,630 | 1,630 | 1,600 | 1,620 | 178,000 | 6,694.21 |
| 1993-08-09 | 1,590 | 1,620 | 1,590 | 1,600 | 17,000 | 6,611.57 |
| 1993-08-06 | 1,620 | 1,620 | 1,620 | 1,620 | 22,000 | 6,694.21 |
| 1993-08-05 | 1,630 | 1,630 | 1,610 | 1,620 | 41,000 | 6,694.21 |
| 1993-08-04 | 1,620 | 1,630 | 1,620 | 1,630 | 29,000 | 6,735.54 |
| 1993-08-03 | 1,630 | 1,630 | 1,620 | 1,620 | 24,000 | 6,694.21 |
| 1993-08-02 | 1,650 | 1,650 | 1,610 | 1,610 | 51,000 | 6,652.89 |
| 1993-07-30 | 1,620 | 1,640 | 1,620 | 1,640 | 31,000 | 6,776.86 |
| 1993-07-29 | 1,610 | 1,640 | 1,600 | 1,640 | 81,000 | 6,776.86 |
| 1993-07-28 | 1,600 | 1,600 | 1,580 | 1,580 | 22,000 | 6,528.93 |
| 1993-07-27 | 1,590 | 1,610 | 1,580 | 1,590 | 49,000 | 6,570.25 |
| 1993-07-26 | 1,620 | 1,620 | 1,590 | 1,590 | 13,000 | 6,570.25 |
| 1993-07-23 | 1,610 | 1,610 | 1,590 | 1,590 | 55,000 | 6,570.25 |
| 1993-07-22 | 1,610 | 1,610 | 1,600 | 1,610 | 19,000 | 6,652.89 |
| 1993-07-21 | 1,620 | 1,630 | 1,620 | 1,620 | 14,000 | 6,694.21 |
| 1993-07-20 | 1,630 | 1,630 | 1,620 | 1,630 | 22,000 | 6,735.54 |
| 1993-07-19 | 1,660 | 1,670 | 1,630 | 1,630 | 101,000 | 6,735.54 |
| 1993-07-16 | 1,640 | 1,670 | 1,640 | 1,670 | 165,000 | 6,900.83 |
| 1993-07-15 | 1,600 | 1,650 | 1,600 | 1,610 | 153,000 | 6,652.89 |
| 1993-07-14 | 1,610 | 1,610 | 1,600 | 1,600 | 137,000 | 6,611.57 |
| 1993-07-13 | 1,580 | 1,630 | 1,580 | 1,600 | 116,000 | 6,611.57 |
| 1993-07-12 | 1,580 | 1,590 | 1,560 | 1,570 | 87,000 | 6,487.60 |
| 1993-07-09 | 1,570 | 1,610 | 1,570 | 1,580 | 114,000 | 6,528.93 |
| 1993-07-08 | 1,580 | 1,590 | 1,580 | 1,580 | 28,000 | 6,528.93 |
| 1993-07-07 | 1,570 | 1,580 | 1,570 | 1,580 | 17,000 | 6,528.93 |
| 1993-07-06 | 1,560 | 1,580 | 1,560 | 1,570 | 24,000 | 6,487.60 |
| 1993-07-05 | 1,560 | 1,560 | 1,560 | 1,560 | 39,000 | 6,446.28 |
| 1993-07-02 | 1,570 | 1,570 | 1,550 | 1,560 | 114,000 | 6,446.28 |
| 1993-07-01 | 1,590 | 1,600 | 1,560 | 1,560 | 77,000 | 6,446.28 |
| 1993-06-30 | 1,600 | 1,620 | 1,590 | 1,590 | 84,000 | 6,570.25 |
| 1993-06-29 | 1,630 | 1,630 | 1,600 | 1,610 | 61,000 | 6,652.89 |
| 1993-06-28 | 1,610 | 1,650 | 1,610 | 1,640 | 15,000 | 6,776.86 |
| 1993-06-25 | 1,600 | 1,600 | 1,590 | 1,600 | 71,000 | 6,611.57 |
| 1993-06-24 | 1,570 | 1,610 | 1,560 | 1,580 | 40,000 | 6,528.93 |
| 1993-06-23 | 1,600 | 1,620 | 1,570 | 1,580 | 66,000 | 6,528.93 |
| 1993-06-22 | 1,560 | 1,600 | 1,550 | 1,600 | 73,000 | 6,611.57 |
| 1993-06-21 | 1,600 | 1,620 | 1,550 | 1,550 | 60,000 | 6,404.96 |
| 1993-06-18 | 1,700 | 1,700 | 1,650 | 1,650 | 20,000 | 6,818.18 |
| 1993-06-17 | 1,700 | 1,700 | 1,650 | 1,700 | 75,000 | 7,024.79 |
| 1993-06-16 | 1,700 | 1,720 | 1,680 | 1,700 | 85,000 | 7,024.79 |
| 1993-06-15 | 1,790 | 1,790 | 1,700 | 1,700 | 80,000 | 7,024.79 |
| 1993-06-14 | 1,770 | 1,800 | 1,770 | 1,790 | 90,000 | 7,396.69 |
| 1993-06-11 | 1,780 | 1,790 | 1,750 | 1,790 | 109,000 | 7,396.69 |
| 1993-06-10 | 1,780 | 1,780 | 1,750 | 1,750 | 23,000 | 7,231.40 |
| 1993-06-08 | 1,760 | 1,790 | 1,750 | 1,780 | 57,000 | 7,355.37 |
| 1993-06-07 | 1,740 | 1,750 | 1,730 | 1,730 | 96,000 | 7,148.76 |
| 1993-06-04 | 1,750 | 1,760 | 1,720 | 1,720 | 110,000 | 7,107.44 |
| 1993-06-03 | 1,720 | 1,760 | 1,720 | 1,760 | 61,000 | 7,272.73 |
| 1993-06-02 | 1,730 | 1,760 | 1,720 | 1,720 | 176,000 | 7,107.44 |
| 1993-06-01 | 1,750 | 1,780 | 1,730 | 1,760 | 61,000 | 7,272.73 |
| 1993-05-31 | 1,780 | 1,800 | 1,750 | 1,750 | 72,000 | 7,231.40 |
| 1993-05-28 | 1,750 | 1,780 | 1,750 | 1,780 | 86,000 | 7,355.37 |
| 1993-05-27 | 1,800 | 1,810 | 1,760 | 1,760 | 96,000 | 7,272.73 |
| 1993-05-26 | 1,800 | 1,800 | 1,780 | 1,790 | 129,000 | 7,396.69 |
| 1993-05-25 | 1,780 | 1,810 | 1,780 | 1,790 | 84,000 | 7,396.69 |
| 1993-05-24 | 1,780 | 1,790 | 1,770 | 1,780 | 57,000 | 7,355.37 |
| 1993-05-21 | 1,750 | 1,780 | 1,750 | 1,780 | 34,000 | 7,355.37 |
| 1993-05-20 | 1,750 | 1,780 | 1,750 | 1,780 | 36,000 | 7,355.37 |
| 1993-05-19 | 1,730 | 1,780 | 1,730 | 1,750 | 56,000 | 7,231.40 |
| 1993-05-18 | 1,770 | 1,770 | 1,750 | 1,750 | 69,000 | 7,231.40 |
| 1993-05-17 | 1,740 | 1,770 | 1,740 | 1,770 | 77,000 | 7,314.05 |
| 1993-05-14 | 1,780 | 1,780 | 1,730 | 1,770 | 164,000 | 7,314.05 |
| 1993-05-13 | 1,780 | 1,800 | 1,770 | 1,780 | 132,000 | 7,355.37 |
| 1993-05-12 | 1,810 | 1,820 | 1,790 | 1,790 | 64,000 | 7,396.69 |
| 1993-05-11 | 1,830 | 1,840 | 1,810 | 1,820 | 67,000 | 7,520.66 |
| 1993-05-10 | 1,850 | 1,850 | 1,820 | 1,850 | 94,000 | 7,644.63 |
| 1993-05-07 | 1,800 | 1,830 | 1,780 | 1,820 | 262,000 | 7,520.66 |
| 1993-05-06 | 1,820 | 1,820 | 1,770 | 1,800 | 49,000 | 7,438.02 |
| 1993-04-30 | 1,770 | 1,820 | 1,760 | 1,820 | 96,000 | 7,520.66 |
| 1993-04-28 | 1,800 | 1,800 | 1,750 | 1,750 | 116,000 | 7,231.40 |
| 1993-04-27 | 1,700 | 1,770 | 1,700 | 1,750 | 122,000 | 7,231.40 |
| 1993-04-26 | 1,700 | 1,730 | 1,680 | 1,680 | 9,000 | 6,942.15 |
| 1993-04-23 | 1,680 | 1,700 | 1,670 | 1,700 | 69,000 | 7,024.79 |
| 1993-04-22 | 1,710 | 1,720 | 1,670 | 1,700 | 120,000 | 7,024.79 |
| 1993-04-21 | 1,740 | 1,740 | 1,700 | 1,710 | 106,000 | 7,066.12 |
| 1993-04-20 | 1,770 | 1,800 | 1,740 | 1,740 | 120,000 | 7,190.08 |
| 1993-04-19 | 1,750 | 1,790 | 1,720 | 1,780 | 50,000 | 7,355.37 |
| 1993-04-16 | 1,800 | 1,800 | 1,760 | 1,770 | 135,000 | 7,314.05 |
| 1993-04-15 | 1,800 | 1,810 | 1,780 | 1,800 | 198,000 | 7,438.02 |
| 1993-04-14 | 1,870 | 1,880 | 1,800 | 1,840 | 426,000 | 7,603.31 |
| 1993-04-13 | 1,780 | 1,850 | 1,780 | 1,830 | 724,000 | 7,561.98 |
| 1993-04-12 | 1,760 | 1,780 | 1,760 | 1,780 | 143,000 | 7,355.37 |
| 1993-04-09 | 1,790 | 1,790 | 1,760 | 1,760 | 347,000 | 7,272.73 |
| 1993-04-08 | 1,800 | 1,820 | 1,760 | 1,790 | 374,000 | 7,396.69 |
| 1993-04-07 | 1,850 | 1,850 | 1,770 | 1,780 | 267,000 | 7,355.37 |
| 1993-04-06 | 1,830 | 1,840 | 1,800 | 1,840 | 275,000 | 7,603.31 |
| 1993-04-05 | 1,910 | 1,920 | 1,840 | 1,880 | 266,000 | 7,768.60 |
| 1993-04-02 | 1,870 | 1,950 | 1,860 | 1,900 | 1,641,000 | 7,851.24 |
| 1993-04-01 | 1,740 | 1,850 | 1,710 | 1,840 | 1,017,000 | 7,603.31 |
| 1993-03-31 | 1,700 | 1,780 | 1,680 | 1,720 | 630,000 | 7,107.44 |
| 1993-03-30 | 1,610 | 1,680 | 1,580 | 1,680 | 382,000 | 6,942.15 |
| 1993-03-29 | 1,580 | 1,600 | 1,560 | 1,600 | 179,000 | 6,611.57 |
| 1993-03-26 | 1,620 | 1,630 | 1,570 | 1,580 | 358,000 | 6,528.93 |
| 1993-03-25 | 1,510 | 1,590 | 1,500 | 1,590 | 385,000 | 6,570.25 |
| 1993-03-24 | 1,500 | 1,500 | 1,480 | 1,500 | 157,000 | 6,198.35 |
| 1993-03-23 | 1,510 | 1,510 | 1,450 | 1,460 | 192,000 | 6,033.06 |
| 1993-03-22 | 1,510 | 1,530 | 1,480 | 1,490 | 142,000 | 6,157.02 |
| 1993-03-19 | 1,540 | 1,560 | 1,490 | 1,530 | 279,000 | 6,322.31 |
| 1993-03-18 | 1,550 | 1,570 | 1,520 | 1,520 | 363,000 | 6,280.99 |
| 1993-03-17 | 1,470 | 1,550 | 1,450 | 1,530 | 905,000 | 6,322.31 |
| 1993-03-16 | 1,460 | 1,500 | 1,450 | 1,470 | 519,000 | 6,074.38 |
| 1993-03-15 | 1,430 | 1,450 | 1,420 | 1,440 | 186,000 | 5,950.41 |
| 1993-03-12 | 1,410 | 1,440 | 1,400 | 1,420 | 249,000 | 5,867.77 |
| 1993-03-11 | 1,410 | 1,420 | 1,390 | 1,410 | 201,000 | 5,826.45 |
| 1993-03-10 | 1,380 | 1,410 | 1,370 | 1,400 | 296,000 | 5,785.12 |
| 1993-03-09 | 1,390 | 1,400 | 1,360 | 1,380 | 419,000 | 5,702.48 |
| 1993-03-08 | 1,350 | 1,380 | 1,340 | 1,370 | 427,000 | 5,661.16 |
| 1993-03-05 | 1,340 | 1,360 | 1,320 | 1,350 | 270,000 | 5,578.51 |
| 1993-03-04 | 1,320 | 1,350 | 1,320 | 1,340 | 792,000 | 5,537.19 |
| 1993-03-03 | 1,240 | 1,340 | 1,240 | 1,300 | 695,000 | 5,371.90 |
| 1993-03-02 | 1,240 | 1,240 | 1,230 | 1,240 | 69,000 | 5,123.97 |
| 1993-03-01 | 1,250 | 1,250 | 1,240 | 1,240 | 29,000 | 5,123.97 |
| 1993-02-26 | 1,250 | 1,260 | 1,240 | 1,240 | 80,000 | 5,123.97 |
| 1993-02-25 | 1,280 | 1,280 | 1,260 | 1,260 | 66,000 | 5,206.61 |
| 1993-02-24 | 1,280 | 1,300 | 1,260 | 1,280 | 147,000 | 5,289.26 |
| 1993-02-23 | 1,230 | 1,280 | 1,230 | 1,280 | 71,000 | 5,289.26 |
| 1993-02-22 | 1,230 | 1,240 | 1,220 | 1,240 | 209,000 | 5,123.97 |
| 1993-02-19 | 1,230 | 1,230 | 1,210 | 1,220 | 163,000 | 5,041.32 |
| 1993-02-18 | 1,230 | 1,240 | 1,230 | 1,230 | 59,000 | 5,082.64 |
| 1993-02-17 | 1,240 | 1,240 | 1,220 | 1,240 | 63,000 | 5,123.97 |
| 1993-02-16 | 1,240 | 1,250 | 1,230 | 1,240 | 43,000 | 5,123.97 |
| 1993-02-15 | 1,240 | 1,250 | 1,230 | 1,230 | 25,000 | 5,082.64 |
| 1993-02-12 | 1,260 | 1,260 | 1,240 | 1,240 | 20,000 | 5,123.97 |
| 1993-02-10 | 1,250 | 1,250 | 1,240 | 1,240 | 41,000 | 5,123.97 |
| 1993-02-09 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 5,165.29 |
| 1993-02-08 | 1,280 | 1,280 | 1,270 | 1,270 | 44,000 | 5,247.93 |
| 1993-02-05 | 1,280 | 1,290 | 1,270 | 1,270 | 86,000 | 5,247.93 |
| 1993-02-04 | 1,280 | 1,290 | 1,270 | 1,280 | 62,000 | 5,289.26 |
| 1993-02-03 | 1,260 | 1,270 | 1,260 | 1,270 | 142,000 | 5,247.93 |
| 1993-02-02 | 1,250 | 1,260 | 1,250 | 1,250 | 65,000 | 5,165.29 |
| 1993-02-01 | 1,250 | 1,270 | 1,250 | 1,250 | 33,000 | 5,165.29 |
| 1993-01-29 | 1,250 | 1,270 | 1,250 | 1,250 | 103,000 | 5,165.29 |
| 1993-01-28 | 1,230 | 1,260 | 1,230 | 1,250 | 51,000 | 5,165.29 |
| 1993-01-27 | 1,220 | 1,230 | 1,220 | 1,220 | 61,000 | 5,041.32 |
| 1993-01-26 | 1,230 | 1,260 | 1,220 | 1,220 | 120,000 | 5,041.32 |
| 1993-01-25 | 1,240 | 1,250 | 1,230 | 1,240 | 127,000 | 5,123.97 |
| 1993-01-22 | 1,260 | 1,260 | 1,230 | 1,240 | 117,000 | 5,123.97 |
| 1993-01-21 | 1,270 | 1,270 | 1,240 | 1,260 | 102,000 | 5,206.61 |
| 1993-01-20 | 1,270 | 1,290 | 1,270 | 1,280 | 12,000 | 5,289.26 |
| 1993-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,165.29 |
| 1993-01-18 | 1,240 | 1,260 | 1,220 | 1,240 | 37,000 | 5,123.97 |
| 1993-01-14 | 1,250 | 1,270 | 1,240 | 1,240 | 38,000 | 5,123.97 |
| 1993-01-13 | 1,280 | 1,280 | 1,230 | 1,240 | 65,000 | 5,123.97 |
| 1993-01-12 | 1,300 | 1,300 | 1,250 | 1,280 | 80,000 | 5,289.26 |
| 1993-01-11 | 1,320 | 1,320 | 1,300 | 1,300 | 18,000 | 5,371.90 |
| 1993-01-08 | 1,300 | 1,310 | 1,300 | 1,300 | 36,000 | 5,371.90 |
| 1993-01-07 | 1,300 | 1,300 | 1,290 | 1,290 | 30,000 | 5,330.58 |
| 1993-01-06 | 1,310 | 1,310 | 1,300 | 1,300 | 33,000 | 5,371.90 |
| 1993-01-05 | 1,310 | 1,310 | 1,300 | 1,300 | 54,000 | 5,371.90 |
| 1993-01-04 | 1,340 | 1,340 | 1,310 | 1,310 | 11,000 | 5,413.22 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
