1954 日本工営(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 | 979 | 1,000 | 979 | 1,000 | 4,000 | 4,122.86 |
| 1993-12-29 | 975 | 980 | 975 | 976 | 41,000 | 4,023.91 |
| 1993-12-28 | 974 | 975 | 960 | 975 | 33,000 | 4,019.79 |
| 1993-12-27 | 975 | 975 | 975 | 975 | 40,000 | 4,019.79 |
| 1993-12-24 | 984 | 984 | 975 | 975 | 39,000 | 4,019.79 |
| 1993-12-22 | 980 | 980 | 977 | 980 | 19,000 | 4,040.40 |
| 1993-12-21 | 975 | 980 | 970 | 980 | 35,000 | 4,040.40 |
| 1993-12-20 | 989 | 991 | 985 | 985 | 150,000 | 4,061.02 |
| 1993-12-17 | 975 | 986 | 975 | 986 | 109,000 | 4,065.14 |
| 1993-12-16 | 976 | 985 | 973 | 975 | 94,000 | 4,019.79 |
| 1993-12-15 | 965 | 975 | 965 | 975 | 29,000 | 4,019.79 |
| 1993-12-14 | 965 | 965 | 965 | 965 | 33,000 | 3,978.56 |
| 1993-12-13 | 975 | 980 | 965 | 965 | 55,000 | 3,978.56 |
| 1993-12-10 | 975 | 975 | 957 | 975 | 66,000 | 4,019.79 |
| 1993-12-09 | 947 | 965 | 945 | 965 | 31,000 | 3,978.56 |
| 1993-12-08 | 950 | 964 | 945 | 945 | 59,000 | 3,896.10 |
| 1993-12-07 | 955 | 955 | 945 | 945 | 32,000 | 3,896.10 |
| 1993-12-06 | 980 | 980 | 955 | 955 | 9,000 | 3,937.33 |
| 1993-12-03 | 980 | 980 | 971 | 980 | 29,000 | 4,040.40 |
| 1993-12-02 | 976 | 1,010 | 976 | 990 | 112,000 | 4,081.63 |
| 1993-12-01 | 931 | 966 | 931 | 966 | 36,000 | 3,982.68 |
| 1993-11-30 | 921 | 930 | 921 | 930 | 106,000 | 3,834.26 |
| 1993-11-29 | 950 | 950 | 921 | 921 | 96,000 | 3,797.16 |
| 1993-11-26 | 981 | 989 | 950 | 950 | 98,000 | 3,916.72 |
| 1993-11-25 | 971 | 983 | 961 | 980 | 45,000 | 4,040.40 |
| 1993-11-24 | 980 | 999 | 960 | 961 | 47,000 | 3,962.07 |
| 1993-11-22 | 1,050 | 1,050 | 995 | 1,000 | 87,000 | 4,122.86 |
| 1993-11-19 | 1,060 | 1,070 | 1,050 | 1,050 | 99,000 | 4,329 |
| 1993-11-18 | 1,060 | 1,070 | 1,060 | 1,060 | 115,000 | 4,370.23 |
| 1993-11-17 | 1,060 | 1,070 | 1,060 | 1,060 | 82,000 | 4,370.23 |
| 1993-11-16 | 1,070 | 1,080 | 1,060 | 1,060 | 102,000 | 4,370.23 |
| 1993-11-15 | 1,070 | 1,080 | 1,070 | 1,070 | 27,000 | 4,411.46 |
| 1993-11-12 | 1,070 | 1,090 | 1,070 | 1,070 | 47,000 | 4,411.46 |
| 1993-11-11 | 1,080 | 1,090 | 1,060 | 1,070 | 85,000 | 4,411.46 |
| 1993-11-10 | 1,070 | 1,070 | 1,050 | 1,060 | 81,000 | 4,370.23 |
| 1993-11-09 | 1,090 | 1,100 | 1,050 | 1,050 | 71,000 | 4,329 |
| 1993-11-08 | 1,090 | 1,100 | 1,090 | 1,090 | 64,000 | 4,493.92 |
| 1993-11-05 | 1,120 | 1,120 | 1,090 | 1,090 | 139,000 | 4,493.92 |
| 1993-11-04 | 1,120 | 1,140 | 1,120 | 1,120 | 55,000 | 4,617.60 |
| 1993-11-02 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 4,658.83 |
| 1993-11-01 | 1,110 | 1,130 | 1,100 | 1,130 | 25,000 | 4,658.83 |
| 1993-10-29 | 1,120 | 1,140 | 1,120 | 1,130 | 24,000 | 4,658.83 |
| 1993-10-28 | 1,140 | 1,140 | 1,110 | 1,110 | 37,000 | 4,576.38 |
| 1993-10-27 | 1,140 | 1,140 | 1,110 | 1,120 | 36,000 | 4,617.60 |
| 1993-10-26 | 1,160 | 1,160 | 1,130 | 1,130 | 34,000 | 4,658.83 |
| 1993-10-25 | 1,150 | 1,150 | 1,130 | 1,150 | 45,000 | 4,741.29 |
| 1993-10-22 | 1,140 | 1,140 | 1,100 | 1,110 | 150,000 | 4,576.38 |
| 1993-10-21 | 1,150 | 1,150 | 1,140 | 1,150 | 123,000 | 4,741.29 |
| 1993-10-20 | 1,180 | 1,180 | 1,140 | 1,180 | 30,000 | 4,864.98 |
| 1993-10-19 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 4,864.98 |
| 1993-10-18 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 4,864.98 |
| 1993-10-15 | 1,190 | 1,200 | 1,170 | 1,200 | 47,000 | 4,947.43 |
| 1993-10-14 | 1,190 | 1,190 | 1,170 | 1,180 | 70,000 | 4,864.98 |
| 1993-10-13 | 1,210 | 1,210 | 1,200 | 1,200 | 61,000 | 4,947.43 |
| 1993-10-12 | 1,210 | 1,210 | 1,190 | 1,210 | 39,000 | 4,988.66 |
| 1993-10-08 | 1,190 | 1,220 | 1,190 | 1,200 | 82,000 | 4,947.43 |
| 1993-10-07 | 1,200 | 1,220 | 1,190 | 1,220 | 40,000 | 5,029.89 |
| 1993-10-06 | 1,190 | 1,190 | 1,180 | 1,180 | 30,000 | 4,864.98 |
| 1993-10-05 | 1,190 | 1,200 | 1,180 | 1,190 | 17,000 | 4,906.21 |
| 1993-10-04 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 | 4,864.98 |
| 1993-10-01 | 1,180 | 1,190 | 1,170 | 1,170 | 60,000 | 4,823.75 |
| 1993-09-30 | 1,180 | 1,210 | 1,180 | 1,180 | 38,000 | 4,864.98 |
| 1993-09-29 | 1,210 | 1,210 | 1,180 | 1,180 | 54,000 | 4,864.98 |
| 1993-09-28 | 1,210 | 1,220 | 1,200 | 1,220 | 46,000 | 5,029.89 |
| 1993-09-27 | 1,230 | 1,230 | 1,190 | 1,190 | 36,000 | 4,906.21 |
| 1993-09-24 | 1,230 | 1,230 | 1,230 | 1,230 | 99,000 | 5,071.12 |
| 1993-09-22 | 1,220 | 1,240 | 1,210 | 1,230 | 169,000 | 5,071.12 |
| 1993-09-21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 4,988.66 |
| 1993-09-20 | 1,210 | 1,210 | 1,200 | 1,200 | 20,000 | 4,947.43 |
| 1993-09-17 | 1,220 | 1,230 | 1,200 | 1,200 | 177,000 | 4,947.43 |
| 1993-09-16 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 | 5,029.89 |
| 1993-09-14 | 1,240 | 1,250 | 1,220 | 1,250 | 146,000 | 5,153.58 |
| 1993-09-13 | 1,220 | 1,230 | 1,220 | 1,230 | 45,000 | 5,071.12 |
| 1993-09-10 | 1,210 | 1,220 | 1,210 | 1,220 | 29,000 | 5,029.89 |
| 1993-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 4,947.43 |
| 1993-09-08 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 4,947.43 |
| 1993-09-07 | 1,230 | 1,250 | 1,220 | 1,220 | 36,000 | 5,029.89 |
| 1993-09-06 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 5,071.12 |
| 1993-09-03 | 1,250 | 1,260 | 1,230 | 1,250 | 28,000 | 5,153.58 |
| 1993-09-02 | 1,240 | 1,260 | 1,240 | 1,260 | 65,000 | 5,194.81 |
| 1993-09-01 | 1,240 | 1,260 | 1,240 | 1,260 | 59,000 | 5,194.81 |
| 1993-08-31 | 1,250 | 1,250 | 1,220 | 1,220 | 78,000 | 5,029.89 |
| 1993-08-30 | 1,220 | 1,250 | 1,220 | 1,250 | 137,000 | 5,153.58 |
| 1993-08-27 | 1,190 | 1,230 | 1,190 | 1,220 | 92,000 | 5,029.89 |
| 1993-08-26 | 1,220 | 1,220 | 1,200 | 1,200 | 42,000 | 4,947.43 |
| 1993-08-25 | 1,220 | 1,220 | 1,200 | 1,220 | 36,000 | 5,029.89 |
| 1993-08-24 | 1,190 | 1,200 | 1,190 | 1,200 | 49,000 | 4,947.43 |
| 1993-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 4,864.98 |
| 1993-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 4,947.43 |
| 1993-08-19 | 1,190 | 1,200 | 1,180 | 1,180 | 138,000 | 4,864.98 |
| 1993-08-18 | 1,220 | 1,220 | 1,190 | 1,190 | 69,000 | 4,906.21 |
| 1993-08-17 | 1,230 | 1,240 | 1,220 | 1,220 | 102,000 | 5,029.89 |
| 1993-08-16 | 1,230 | 1,230 | 1,230 | 1,230 | 62,000 | 5,071.12 |
| 1993-08-13 | 1,220 | 1,230 | 1,210 | 1,230 | 108,000 | 5,071.12 |
| 1993-08-12 | 1,200 | 1,220 | 1,200 | 1,220 | 196,000 | 5,029.89 |
| 1993-08-11 | 1,200 | 1,200 | 1,190 | 1,200 | 159,000 | 4,947.43 |
| 1993-08-10 | 1,180 | 1,200 | 1,180 | 1,180 | 40,000 | 4,864.98 |
| 1993-08-09 | 1,170 | 1,180 | 1,170 | 1,170 | 56,000 | 4,823.75 |
| 1993-08-06 | 1,180 | 1,180 | 1,170 | 1,180 | 85,000 | 4,864.98 |
| 1993-08-05 | 1,200 | 1,210 | 1,200 | 1,200 | 52,000 | 4,947.43 |
| 1993-08-04 | 1,200 | 1,230 | 1,200 | 1,200 | 99,000 | 4,947.43 |
| 1993-08-03 | 1,220 | 1,230 | 1,200 | 1,230 | 171,000 | 5,071.12 |
| 1993-08-02 | 1,190 | 1,220 | 1,190 | 1,220 | 97,000 | 5,029.89 |
| 1993-07-30 | 1,220 | 1,220 | 1,200 | 1,200 | 86,000 | 4,947.43 |
| 1993-07-29 | 1,180 | 1,210 | 1,180 | 1,210 | 63,000 | 4,988.66 |
| 1993-07-28 | 1,200 | 1,200 | 1,180 | 1,180 | 64,000 | 4,864.98 |
| 1993-07-27 | 1,190 | 1,200 | 1,190 | 1,190 | 129,000 | 4,906.21 |
| 1993-07-26 | 1,180 | 1,190 | 1,180 | 1,190 | 40,000 | 4,906.21 |
| 1993-07-23 | 1,220 | 1,220 | 1,200 | 1,200 | 98,000 | 4,947.43 |
| 1993-07-22 | 1,210 | 1,270 | 1,190 | 1,220 | 501,000 | 5,029.89 |
| 1993-07-21 | 1,210 | 1,210 | 1,200 | 1,210 | 70,000 | 4,988.66 |
| 1993-07-20 | 1,220 | 1,220 | 1,200 | 1,220 | 104,000 | 5,029.89 |
| 1993-07-19 | 1,200 | 1,220 | 1,190 | 1,210 | 135,000 | 4,988.66 |
| 1993-07-16 | 1,200 | 1,200 | 1,170 | 1,180 | 99,000 | 4,864.98 |
| 1993-07-15 | 1,190 | 1,220 | 1,190 | 1,200 | 179,000 | 4,947.43 |
| 1993-07-14 | 1,180 | 1,210 | 1,170 | 1,200 | 146,000 | 4,947.43 |
| 1993-07-13 | 1,160 | 1,200 | 1,160 | 1,190 | 155,000 | 4,906.21 |
| 1993-07-12 | 1,180 | 1,180 | 1,160 | 1,160 | 21,000 | 4,782.52 |
| 1993-07-09 | 1,170 | 1,190 | 1,150 | 1,180 | 64,000 | 4,864.98 |
| 1993-07-08 | 1,170 | 1,180 | 1,140 | 1,150 | 9,000 | 4,741.29 |
| 1993-07-07 | 1,140 | 1,180 | 1,130 | 1,180 | 51,000 | 4,864.98 |
| 1993-07-06 | 1,180 | 1,180 | 1,160 | 1,160 | 54,000 | 4,782.52 |
| 1993-07-05 | 1,180 | 1,180 | 1,160 | 1,160 | 88,000 | 4,782.52 |
| 1993-07-02 | 1,180 | 1,180 | 1,160 | 1,160 | 44,000 | 4,782.52 |
| 1993-07-01 | 1,130 | 1,180 | 1,130 | 1,150 | 196,000 | 4,741.29 |
| 1993-06-30 | 1,130 | 1,130 | 1,110 | 1,120 | 58,000 | 4,617.60 |
| 1993-06-29 | 1,150 | 1,160 | 1,130 | 1,140 | 29,000 | 4,700.06 |
| 1993-06-28 | 1,150 | 1,150 | 1,130 | 1,130 | 94,000 | 4,658.83 |
| 1993-06-25 | 1,120 | 1,150 | 1,120 | 1,150 | 66,000 | 4,741.29 |
| 1993-06-24 | 1,110 | 1,130 | 1,090 | 1,110 | 302,000 | 4,576.38 |
| 1993-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 57,000 | 4,535.15 |
| 1993-06-22 | 1,110 | 1,120 | 1,100 | 1,120 | 70,000 | 4,617.60 |
| 1993-06-21 | 1,130 | 1,130 | 1,100 | 1,120 | 51,000 | 4,617.60 |
| 1993-06-18 | 1,120 | 1,150 | 1,120 | 1,150 | 29,000 | 4,741.29 |
| 1993-06-17 | 1,140 | 1,150 | 1,120 | 1,120 | 77,000 | 4,617.60 |
| 1993-06-16 | 1,150 | 1,160 | 1,130 | 1,160 | 99,000 | 4,782.52 |
| 1993-06-15 | 1,200 | 1,210 | 1,190 | 1,190 | 70,000 | 4,906.21 |
| 1993-06-14 | 1,220 | 1,230 | 1,200 | 1,200 | 59,000 | 4,947.43 |
| 1993-06-11 | 1,250 | 1,250 | 1,230 | 1,230 | 146,000 | 5,071.12 |
| 1993-06-10 | 1,250 | 1,250 | 1,230 | 1,230 | 107,000 | 5,071.12 |
| 1993-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 69,000 | 5,153.58 |
| 1993-06-07 | 1,300 | 1,300 | 1,250 | 1,250 | 77,000 | 5,153.58 |
| 1993-06-04 | 1,270 | 1,300 | 1,260 | 1,280 | 124,000 | 5,277.26 |
| 1993-06-03 | 1,280 | 1,300 | 1,280 | 1,290 | 112,000 | 5,318.49 |
| 1993-06-02 | 1,290 | 1,320 | 1,280 | 1,280 | 206,000 | 5,277.26 |
| 1993-06-01 | 1,290 | 1,320 | 1,280 | 1,320 | 170,000 | 5,442.18 |
| 1993-05-31 | 1,340 | 1,340 | 1,280 | 1,310 | 270,000 | 5,400.95 |
| 1993-05-28 | 1,270 | 1,340 | 1,270 | 1,340 | 1,330,000 | 5,524.63 |
| 1993-05-27 | 1,270 | 1,280 | 1,250 | 1,250 | 321,000 | 5,153.58 |
| 1993-05-26 | 1,230 | 1,260 | 1,220 | 1,260 | 303,000 | 5,194.81 |
| 1993-05-25 | 1,230 | 1,240 | 1,220 | 1,220 | 85,000 | 5,029.89 |
| 1993-05-24 | 1,230 | 1,240 | 1,220 | 1,240 | 130,000 | 5,112.35 |
| 1993-05-21 | 1,240 | 1,240 | 1,220 | 1,240 | 250,000 | 5,112.35 |
| 1993-05-20 | 1,220 | 1,250 | 1,220 | 1,240 | 720,000 | 5,112.35 |
| 1993-05-19 | 1,170 | 1,230 | 1,170 | 1,210 | 1,072,000 | 4,988.66 |
| 1993-05-18 | 1,190 | 1,200 | 1,170 | 1,170 | 342,000 | 4,823.75 |
| 1993-05-17 | 1,240 | 1,240 | 1,220 | 1,240 | 312,000 | 5,112.35 |
| 1993-05-14 | 1,230 | 1,270 | 1,220 | 1,260 | 681,000 | 5,194.81 |
| 1993-05-13 | 1,210 | 1,220 | 1,200 | 1,220 | 125,000 | 5,029.89 |
| 1993-05-12 | 1,200 | 1,240 | 1,190 | 1,230 | 708,000 | 5,071.12 |
| 1993-05-11 | 1,120 | 1,160 | 1,120 | 1,160 | 341,000 | 4,782.52 |
| 1993-05-10 | 1,100 | 1,120 | 1,090 | 1,110 | 205,000 | 4,576.38 |
| 1993-05-07 | 1,080 | 1,100 | 1,080 | 1,090 | 30,000 | 4,493.92 |
| 1993-05-06 | 1,090 | 1,100 | 1,080 | 1,080 | 94,000 | 4,452.69 |
| 1993-04-30 | 1,060 | 1,120 | 1,060 | 1,080 | 42,000 | 4,452.69 |
| 1993-04-28 | 1,070 | 1,070 | 1,040 | 1,040 | 55,000 | 4,287.78 |
| 1993-04-27 | 1,030 | 1,060 | 1,030 | 1,060 | 36,000 | 4,370.23 |
| 1993-04-26 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 4,205.32 |
| 1993-04-23 | 1,020 | 1,040 | 1,020 | 1,030 | 63,000 | 4,246.55 |
| 1993-04-22 | 1,030 | 1,040 | 1,020 | 1,030 | 167,000 | 4,246.55 |
| 1993-04-21 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 | 4,246.55 |
| 1993-04-20 | 1,050 | 1,070 | 1,050 | 1,050 | 168,000 | 4,329 |
| 1993-04-19 | 1,060 | 1,070 | 1,060 | 1,070 | 30,000 | 4,411.46 |
| 1993-04-16 | 1,090 | 1,090 | 1,070 | 1,090 | 36,000 | 4,493.92 |
| 1993-04-15 | 1,100 | 1,110 | 1,080 | 1,080 | 20,000 | 4,452.69 |
| 1993-04-14 | 1,120 | 1,130 | 1,100 | 1,120 | 56,000 | 4,617.60 |
| 1993-04-13 | 1,050 | 1,120 | 1,050 | 1,120 | 179,000 | 4,617.60 |
| 1993-04-12 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 4,411.46 |
| 1993-04-09 | 1,080 | 1,100 | 1,070 | 1,090 | 72,000 | 4,493.92 |
| 1993-04-08 | 1,100 | 1,120 | 1,100 | 1,100 | 79,000 | 4,535.15 |
| 1993-04-07 | 1,080 | 1,100 | 1,060 | 1,090 | 132,000 | 4,493.92 |
| 1993-04-06 | 1,120 | 1,120 | 1,090 | 1,100 | 212,000 | 4,535.15 |
| 1993-04-05 | 1,080 | 1,120 | 1,050 | 1,110 | 221,000 | 4,576.38 |
| 1993-04-02 | 1,080 | 1,090 | 1,060 | 1,080 | 290,000 | 4,452.69 |
| 1993-04-01 | 990 | 1,090 | 990 | 1,090 | 199,000 | 4,493.92 |
| 1993-03-31 | 1,000 | 1,030 | 1,000 | 1,000 | 129,000 | 4,122.86 |
| 1993-03-30 | 981 | 999 | 980 | 990 | 90,000 | 4,081.63 |
| 1993-03-29 | 950 | 975 | 944 | 971 | 129,000 | 4,003.30 |
| 1993-03-26 | 930 | 960 | 930 | 943 | 58,000 | 3,887.86 |
| 1993-03-25 | 996 | 996 | 977 | 980 | 116,000 | 3,848 |
| 1993-03-24 | 985 | 985 | 976 | 976 | 68,000 | 3,832.29 |
| 1993-03-23 | 980 | 989 | 980 | 985 | 48,000 | 3,867.63 |
| 1993-03-22 | 975 | 988 | 975 | 980 | 108,000 | 3,848 |
| 1993-03-19 | 1,000 | 1,000 | 980 | 985 | 168,000 | 3,867.63 |
| 1993-03-18 | 1,000 | 1,020 | 990 | 999 | 235,000 | 3,922.60 |
| 1993-03-17 | 1,010 | 1,010 | 985 | 996 | 126,000 | 3,910.82 |
| 1993-03-16 | 1,010 | 1,010 | 995 | 1,000 | 197,000 | 3,926.53 |
| 1993-03-15 | 1,030 | 1,030 | 1,000 | 1,020 | 155,000 | 4,005.06 |
| 1993-03-12 | 990 | 1,030 | 990 | 1,030 | 298,000 | 4,044.32 |
| 1993-03-11 | 989 | 994 | 989 | 990 | 136,000 | 3,887.26 |
| 1993-03-10 | 990 | 1,000 | 985 | 999 | 141,000 | 3,922.60 |
| 1993-03-09 | 990 | 1,010 | 990 | 990 | 161,000 | 3,887.26 |
| 1993-03-08 | 977 | 1,000 | 977 | 990 | 185,000 | 3,887.26 |
| 1993-03-05 | 961 | 976 | 960 | 976 | 178,000 | 3,832.29 |
| 1993-03-04 | 952 | 965 | 946 | 961 | 78,000 | 3,773.39 |
| 1993-03-03 | 936 | 971 | 936 | 953 | 388,000 | 3,741.98 |
| 1993-03-02 | 937 | 940 | 936 | 936 | 444,000 | 3,675.23 |
| 1993-03-01 | 936 | 938 | 934 | 936 | 410,000 | 3,675.23 |
| 1993-02-26 | 940 | 941 | 936 | 940 | 183,000 | 3,690.94 |
| 1993-02-25 | 943 | 943 | 935 | 936 | 222,000 | 3,675.23 |
| 1993-02-24 | 934 | 950 | 934 | 941 | 226,000 | 3,694.86 |
| 1993-02-23 | 931 | 934 | 927 | 934 | 123,000 | 3,667.38 |
| 1993-02-22 | 916 | 937 | 916 | 930 | 213,000 | 3,651.67 |
| 1993-02-19 | 901 | 916 | 900 | 915 | 82,000 | 3,592.77 |
| 1993-02-18 | 880 | 900 | 880 | 900 | 13,000 | 3,533.87 |
| 1993-02-17 | 876 | 879 | 876 | 879 | 6,000 | 3,451.42 |
| 1993-02-16 | 876 | 880 | 876 | 880 | 39,000 | 3,455.34 |
| 1993-02-15 | 875 | 875 | 870 | 875 | 19,000 | 3,435.71 |
| 1993-02-12 | 875 | 875 | 875 | 875 | 19,000 | 3,435.71 |
| 1993-02-10 | 879 | 879 | 879 | 879 | 103,000 | 3,451.42 |
| 1993-02-09 | 888 | 888 | 879 | 879 | 28,000 | 3,451.42 |
| 1993-02-08 | 890 | 899 | 878 | 878 | 71,000 | 3,447.49 |
| 1993-02-05 | 896 | 900 | 890 | 900 | 42,000 | 3,533.87 |
| 1993-02-04 | 887 | 890 | 887 | 890 | 113,000 | 3,494.61 |
| 1993-02-03 | 880 | 895 | 880 | 886 | 78,000 | 3,478.90 |
| 1993-02-02 | 872 | 890 | 872 | 883 | 51,000 | 3,467.12 |
| 1993-02-01 | 875 | 875 | 871 | 871 | 15,000 | 3,420 |
| 1993-01-29 | 889 | 895 | 884 | 895 | 50,000 | 3,514.24 |
| 1993-01-28 | 870 | 885 | 870 | 885 | 43,000 | 3,474.98 |
| 1993-01-27 | 866 | 869 | 857 | 869 | 24,000 | 3,412.15 |
| 1993-01-26 | 859 | 859 | 849 | 856 | 16,000 | 3,361.11 |
| 1993-01-25 | 869 | 869 | 849 | 849 | 19,000 | 3,333.62 |
| 1993-01-22 | 854 | 854 | 849 | 849 | 39,000 | 3,333.62 |
| 1993-01-21 | 860 | 860 | 854 | 854 | 24,000 | 3,353.25 |
| 1993-01-20 | 860 | 860 | 860 | 860 | 14,000 | 3,376.81 |
| 1993-01-19 | 852 | 861 | 851 | 860 | 9,000 | 3,376.81 |
| 1993-01-18 | 850 | 860 | 843 | 860 | 53,000 | 3,376.81 |
| 1993-01-14 | 862 | 862 | 850 | 850 | 69,000 | 3,337.55 |
| 1993-01-13 | 872 | 875 | 872 | 872 | 3,000 | 3,423.93 |
| 1993-01-12 | 871 | 880 | 871 | 874 | 28,000 | 3,431.78 |
| 1993-01-11 | 880 | 881 | 862 | 880 | 58,000 | 3,455.34 |
| 1993-01-08 | 880 | 881 | 880 | 880 | 29,000 | 3,455.34 |
| 1993-01-07 | 888 | 888 | 880 | 880 | 26,000 | 3,455.34 |
| 1993-01-06 | 888 | 888 | 878 | 878 | 30,000 | 3,447.49 |
| 1993-01-05 | 888 | 888 | 878 | 878 | 29,000 | 3,447.49 |
| 1993-01-04 | 880 | 880 | 878 | 878 | 7,000 | 3,447.49 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株