1963 日揮ホールディングス(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 | 1,670 | 1,690 | 1,660 | 1,690 | 40,000 | 1,396.69 |
| 1993-12-29 | 1,690 | 1,690 | 1,660 | 1,670 | 84,000 | 1,380.17 |
| 1993-12-28 | 1,660 | 1,690 | 1,660 | 1,690 | 85,000 | 1,396.69 |
| 1993-12-27 | 1,660 | 1,670 | 1,650 | 1,660 | 103,000 | 1,371.90 |
| 1993-12-24 | 1,700 | 1,710 | 1,660 | 1,660 | 146,000 | 1,371.90 |
| 1993-12-22 | 1,720 | 1,730 | 1,700 | 1,700 | 147,000 | 1,404.96 |
| 1993-12-21 | 1,750 | 1,750 | 1,710 | 1,730 | 132,000 | 1,429.75 |
| 1993-12-20 | 1,780 | 1,780 | 1,720 | 1,720 | 220,000 | 1,421.49 |
| 1993-12-17 | 1,780 | 1,780 | 1,760 | 1,780 | 196,000 | 1,471.07 |
| 1993-12-16 | 1,790 | 1,790 | 1,760 | 1,760 | 167,000 | 1,454.55 |
| 1993-12-15 | 1,720 | 1,740 | 1,710 | 1,730 | 157,000 | 1,429.75 |
| 1993-12-14 | 1,720 | 1,730 | 1,700 | 1,710 | 145,000 | 1,413.22 |
| 1993-12-13 | 1,690 | 1,730 | 1,690 | 1,710 | 156,000 | 1,413.22 |
| 1993-12-10 | 1,650 | 1,710 | 1,630 | 1,710 | 399,000 | 1,413.22 |
| 1993-12-09 | 1,630 | 1,660 | 1,630 | 1,640 | 304,000 | 1,355.37 |
| 1993-12-08 | 1,640 | 1,650 | 1,590 | 1,600 | 250,000 | 1,322.31 |
| 1993-12-07 | 1,630 | 1,680 | 1,610 | 1,640 | 207,000 | 1,355.37 |
| 1993-12-06 | 1,700 | 1,700 | 1,630 | 1,650 | 233,000 | 1,363.64 |
| 1993-12-03 | 1,710 | 1,720 | 1,680 | 1,700 | 600,000 | 1,404.96 |
| 1993-12-02 | 1,700 | 1,770 | 1,690 | 1,740 | 590,000 | 1,438.02 |
| 1993-12-01 | 1,620 | 1,680 | 1,610 | 1,680 | 516,000 | 1,388.43 |
| 1993-11-30 | 1,600 | 1,620 | 1,570 | 1,590 | 428,000 | 1,314.05 |
| 1993-11-29 | 1,590 | 1,610 | 1,520 | 1,600 | 506,000 | 1,322.31 |
| 1993-11-26 | 1,730 | 1,740 | 1,680 | 1,680 | 440,000 | 1,388.43 |
| 1993-11-25 | 1,740 | 1,770 | 1,720 | 1,720 | 262,000 | 1,421.49 |
| 1993-11-24 | 1,780 | 1,800 | 1,760 | 1,760 | 339,000 | 1,454.55 |
| 1993-11-22 | 1,790 | 1,790 | 1,760 | 1,770 | 300,000 | 1,462.81 |
| 1993-11-19 | 1,810 | 1,820 | 1,790 | 1,810 | 772,000 | 1,495.87 |
| 1993-11-18 | 1,840 | 1,850 | 1,820 | 1,830 | 235,000 | 1,512.40 |
| 1993-11-17 | 1,840 | 1,850 | 1,830 | 1,830 | 168,000 | 1,512.40 |
| 1993-11-16 | 1,840 | 1,860 | 1,840 | 1,850 | 157,000 | 1,528.93 |
| 1993-11-15 | 1,880 | 1,880 | 1,850 | 1,870 | 177,000 | 1,545.45 |
| 1993-11-12 | 1,840 | 1,870 | 1,840 | 1,870 | 372,000 | 1,545.45 |
| 1993-11-11 | 1,860 | 1,870 | 1,820 | 1,840 | 261,000 | 1,520.66 |
| 1993-11-10 | 1,870 | 1,880 | 1,830 | 1,850 | 353,000 | 1,528.93 |
| 1993-11-09 | 1,920 | 1,920 | 1,870 | 1,900 | 408,000 | 1,570.25 |
| 1993-11-08 | 1,920 | 1,930 | 1,890 | 1,900 | 271,000 | 1,570.25 |
| 1993-11-05 | 1,930 | 1,950 | 1,860 | 1,920 | 569,000 | 1,586.78 |
| 1993-11-04 | 1,980 | 1,990 | 1,950 | 1,960 | 186,000 | 1,619.83 |
| 1993-11-02 | 1,980 | 2,000 | 1,980 | 1,980 | 506,000 | 1,636.36 |
| 1993-11-01 | 1,980 | 1,980 | 1,960 | 1,960 | 98,000 | 1,619.83 |
| 1993-10-29 | 1,960 | 1,970 | 1,950 | 1,960 | 202,000 | 1,619.83 |
| 1993-10-28 | 1,980 | 1,990 | 1,960 | 1,960 | 288,000 | 1,619.83 |
| 1993-10-27 | 1,980 | 2,000 | 1,970 | 1,980 | 388,000 | 1,636.36 |
| 1993-10-26 | 1,980 | 1,990 | 1,970 | 1,970 | 206,000 | 1,628.10 |
| 1993-10-25 | 2,000 | 2,010 | 1,970 | 1,970 | 440,000 | 1,628.10 |
| 1993-10-22 | 2,000 | 2,010 | 1,980 | 1,990 | 570,000 | 1,644.63 |
| 1993-10-21 | 2,030 | 2,030 | 2,000 | 2,020 | 195,000 | 1,669.42 |
| 1993-10-20 | 2,020 | 2,060 | 2,010 | 2,030 | 412,000 | 1,677.69 |
| 1993-10-19 | 2,050 | 2,050 | 2,020 | 2,020 | 202,000 | 1,669.42 |
| 1993-10-18 | 2,040 | 2,050 | 2,040 | 2,040 | 86,000 | 1,685.95 |
| 1993-10-15 | 2,040 | 2,060 | 2,040 | 2,050 | 194,000 | 1,694.21 |
| 1993-10-14 | 2,060 | 2,060 | 2,030 | 2,040 | 214,000 | 1,685.95 |
| 1993-10-13 | 2,080 | 2,090 | 2,060 | 2,080 | 438,000 | 1,719.01 |
| 1993-10-12 | 2,090 | 2,090 | 2,070 | 2,080 | 314,000 | 1,719.01 |
| 1993-10-08 | 2,050 | 2,050 | 2,030 | 2,050 | 267,000 | 1,694.21 |
| 1993-10-07 | 2,030 | 2,050 | 2,030 | 2,040 | 178,000 | 1,685.95 |
| 1993-10-06 | 2,020 | 2,050 | 2,020 | 2,030 | 173,000 | 1,677.69 |
| 1993-10-05 | 2,030 | 2,050 | 2,020 | 2,020 | 278,000 | 1,669.42 |
| 1993-10-04 | 2,030 | 2,050 | 2,030 | 2,030 | 185,000 | 1,677.69 |
| 1993-10-01 | 2,060 | 2,060 | 2,040 | 2,050 | 110,000 | 1,694.21 |
| 1993-09-30 | 2,040 | 2,060 | 2,040 | 2,040 | 139,000 | 1,685.95 |
| 1993-09-29 | 2,070 | 2,070 | 2,040 | 2,050 | 442,000 | 1,694.21 |
| 1993-09-28 | 2,050 | 2,080 | 2,050 | 2,080 | 761,000 | 1,719.01 |
| 1993-09-27 | 2,030 | 2,040 | 2,020 | 2,030 | 238,000 | 1,677.69 |
| 1993-09-24 | 2,020 | 2,030 | 2,010 | 2,030 | 316,000 | 1,677.69 |
| 1993-09-22 | 2,020 | 2,030 | 2,000 | 2,010 | 245,000 | 1,661.16 |
| 1993-09-21 | 2,030 | 2,060 | 2,030 | 2,060 | 398,000 | 1,702.48 |
| 1993-09-20 | 2,030 | 2,030 | 2,010 | 2,010 | 340,000 | 1,661.16 |
| 1993-09-17 | 2,060 | 2,060 | 2,020 | 2,040 | 350,000 | 1,685.95 |
| 1993-09-16 | 2,080 | 2,080 | 2,040 | 2,060 | 406,000 | 1,702.48 |
| 1993-09-14 | 2,100 | 2,100 | 2,080 | 2,090 | 189,000 | 1,727.27 |
| 1993-09-13 | 2,100 | 2,110 | 2,090 | 2,090 | 271,000 | 1,727.27 |
| 1993-09-10 | 2,090 | 2,100 | 2,080 | 2,100 | 699,000 | 1,735.54 |
| 1993-09-09 | 2,110 | 2,120 | 2,080 | 2,090 | 1,337,000 | 1,727.27 |
| 1993-09-08 | 2,060 | 2,100 | 2,060 | 2,080 | 586,000 | 1,719.01 |
| 1993-09-07 | 2,040 | 2,090 | 2,040 | 2,060 | 597,000 | 1,702.48 |
| 1993-09-06 | 2,060 | 2,060 | 2,050 | 2,050 | 180,000 | 1,694.21 |
| 1993-09-03 | 2,040 | 2,070 | 2,040 | 2,050 | 309,000 | 1,694.21 |
| 1993-09-02 | 2,050 | 2,070 | 2,040 | 2,060 | 163,000 | 1,702.48 |
| 1993-09-01 | 2,060 | 2,060 | 2,040 | 2,060 | 141,000 | 1,702.48 |
| 1993-08-31 | 2,050 | 2,070 | 2,040 | 2,070 | 119,000 | 1,710.74 |
| 1993-08-30 | 2,050 | 2,050 | 2,040 | 2,050 | 162,000 | 1,694.21 |
| 1993-08-27 | 2,040 | 2,070 | 2,040 | 2,050 | 214,000 | 1,694.21 |
| 1993-08-26 | 2,030 | 2,060 | 2,030 | 2,060 | 254,000 | 1,702.48 |
| 1993-08-25 | 2,030 | 2,050 | 2,020 | 2,040 | 276,000 | 1,685.95 |
| 1993-08-24 | 2,030 | 2,040 | 2,020 | 2,020 | 114,000 | 1,669.42 |
| 1993-08-23 | 2,030 | 2,040 | 2,020 | 2,020 | 169,000 | 1,669.42 |
| 1993-08-20 | 2,030 | 2,040 | 2,030 | 2,030 | 130,000 | 1,677.69 |
| 1993-08-19 | 2,040 | 2,060 | 2,030 | 2,030 | 314,000 | 1,677.69 |
| 1993-08-18 | 2,040 | 2,060 | 2,040 | 2,050 | 277,000 | 1,694.21 |
| 1993-08-17 | 2,050 | 2,060 | 2,040 | 2,040 | 242,000 | 1,685.95 |
| 1993-08-16 | 2,050 | 2,050 | 2,030 | 2,040 | 1,623,000 | 1,685.95 |
| 1993-08-13 | 2,050 | 2,060 | 2,030 | 2,060 | 1,806,000 | 1,702.48 |
| 1993-08-12 | 2,060 | 2,070 | 2,040 | 2,040 | 521,000 | 1,685.95 |
| 1993-08-11 | 2,020 | 2,050 | 2,020 | 2,040 | 605,000 | 1,685.95 |
| 1993-08-10 | 2,020 | 2,050 | 2,010 | 2,020 | 310,000 | 1,669.42 |
| 1993-08-09 | 2,010 | 2,030 | 2,010 | 2,030 | 142,000 | 1,677.69 |
| 1993-08-06 | 2,010 | 2,020 | 2,000 | 2,010 | 164,000 | 1,661.16 |
| 1993-08-05 | 2,030 | 2,030 | 2,000 | 2,010 | 170,000 | 1,661.16 |
| 1993-08-04 | 2,020 | 2,020 | 2,000 | 2,010 | 295,000 | 1,661.16 |
| 1993-08-03 | 2,020 | 2,040 | 2,020 | 2,020 | 191,000 | 1,669.42 |
| 1993-08-02 | 2,030 | 2,050 | 2,020 | 2,020 | 189,000 | 1,669.42 |
| 1993-07-30 | 2,060 | 2,080 | 2,040 | 2,060 | 611,000 | 1,702.48 |
| 1993-07-29 | 2,040 | 2,070 | 2,030 | 2,070 | 306,000 | 1,710.74 |
| 1993-07-28 | 2,010 | 2,050 | 2,010 | 2,050 | 213,000 | 1,694.21 |
| 1993-07-27 | 2,030 | 2,050 | 2,020 | 2,040 | 195,000 | 1,685.95 |
| 1993-07-26 | 2,030 | 2,030 | 2,020 | 2,030 | 127,000 | 1,677.69 |
| 1993-07-23 | 2,040 | 2,040 | 2,020 | 2,040 | 238,000 | 1,685.95 |
| 1993-07-22 | 2,070 | 2,080 | 2,030 | 2,040 | 142,000 | 1,685.95 |
| 1993-07-21 | 2,090 | 2,090 | 2,060 | 2,070 | 258,000 | 1,710.74 |
| 1993-07-20 | 2,090 | 2,100 | 2,070 | 2,100 | 278,000 | 1,735.54 |
| 1993-07-19 | 2,070 | 2,100 | 2,050 | 2,100 | 191,000 | 1,735.54 |
| 1993-07-16 | 2,080 | 2,090 | 2,050 | 2,090 | 394,000 | 1,727.27 |
| 1993-07-15 | 2,060 | 2,070 | 2,050 | 2,050 | 329,000 | 1,694.21 |
| 1993-07-14 | 2,070 | 2,070 | 2,040 | 2,050 | 341,000 | 1,694.21 |
| 1993-07-13 | 2,030 | 2,060 | 2,020 | 2,060 | 466,000 | 1,702.48 |
| 1993-07-12 | 2,020 | 2,040 | 2,000 | 2,010 | 391,000 | 1,661.16 |
| 1993-07-09 | 1,990 | 2,010 | 1,990 | 2,010 | 166,000 | 1,661.16 |
| 1993-07-08 | 2,020 | 2,020 | 1,990 | 2,000 | 164,000 | 1,652.89 |
| 1993-07-07 | 2,010 | 2,030 | 2,000 | 2,010 | 182,000 | 1,661.16 |
| 1993-07-06 | 2,000 | 2,030 | 2,000 | 2,010 | 120,000 | 1,661.16 |
| 1993-07-05 | 2,020 | 2,020 | 1,990 | 1,990 | 233,000 | 1,644.63 |
| 1993-07-02 | 2,030 | 2,030 | 1,990 | 2,020 | 180,000 | 1,669.42 |
| 1993-07-01 | 2,000 | 2,040 | 2,000 | 2,040 | 479,000 | 1,685.95 |
| 1993-06-30 | 2,000 | 2,030 | 1,990 | 2,020 | 527,000 | 1,669.42 |
| 1993-06-29 | 1,980 | 1,990 | 1,960 | 1,970 | 436,000 | 1,628.10 |
| 1993-06-28 | 1,970 | 1,970 | 1,950 | 1,970 | 650,000 | 1,628.10 |
| 1993-06-25 | 1,980 | 1,990 | 1,950 | 1,950 | 783,000 | 1,611.57 |
| 1993-06-24 | 1,960 | 1,990 | 1,960 | 1,970 | 670,000 | 1,628.10 |
| 1993-06-23 | 1,970 | 1,990 | 1,960 | 1,960 | 949,000 | 1,619.83 |
| 1993-06-22 | 1,980 | 1,990 | 1,950 | 1,970 | 882,000 | 1,628.10 |
| 1993-06-21 | 2,030 | 2,030 | 1,940 | 1,950 | 1,599,000 | 1,611.57 |
| 1993-06-18 | 2,100 | 2,110 | 2,070 | 2,080 | 513,000 | 1,719.01 |
| 1993-06-17 | 2,120 | 2,140 | 2,090 | 2,090 | 522,000 | 1,727.27 |
| 1993-06-16 | 2,140 | 2,150 | 2,100 | 2,140 | 492,000 | 1,768.60 |
| 1993-06-15 | 2,150 | 2,160 | 2,140 | 2,150 | 766,000 | 1,776.86 |
| 1993-06-14 | 2,200 | 2,200 | 2,170 | 2,170 | 372,000 | 1,793.39 |
| 1993-06-11 | 2,230 | 2,240 | 2,190 | 2,200 | 620,000 | 1,818.18 |
| 1993-06-10 | 2,230 | 2,240 | 2,200 | 2,220 | 424,000 | 1,834.71 |
| 1993-06-08 | 2,250 | 2,250 | 2,220 | 2,220 | 312,000 | 1,834.71 |
| 1993-06-07 | 2,270 | 2,270 | 2,240 | 2,250 | 197,000 | 1,859.50 |
| 1993-06-04 | 2,270 | 2,280 | 2,240 | 2,240 | 710,000 | 1,851.24 |
| 1993-06-03 | 2,240 | 2,270 | 2,230 | 2,270 | 854,000 | 1,876.03 |
| 1993-06-02 | 2,230 | 2,240 | 2,220 | 2,230 | 565,000 | 1,842.98 |
| 1993-06-01 | 2,220 | 2,260 | 2,220 | 2,250 | 520,000 | 1,859.50 |
| 1993-05-31 | 2,290 | 2,300 | 2,260 | 2,260 | 659,000 | 1,867.77 |
| 1993-05-28 | 2,300 | 2,310 | 2,290 | 2,300 | 425,000 | 1,900.83 |
| 1993-05-27 | 2,340 | 2,350 | 2,310 | 2,320 | 655,000 | 1,917.36 |
| 1993-05-26 | 2,300 | 2,330 | 2,290 | 2,330 | 822,000 | 1,925.62 |
| 1993-05-25 | 2,360 | 2,360 | 2,310 | 2,310 | 751,000 | 1,909.09 |
| 1993-05-24 | 2,380 | 2,380 | 2,340 | 2,350 | 983,000 | 1,942.15 |
| 1993-05-21 | 2,340 | 2,390 | 2,330 | 2,380 | 3,303,999 | 1,966.94 |
| 1993-05-20 | 2,350 | 2,370 | 2,340 | 2,350 | 5,178,999 | 1,942.15 |
| 1993-05-19 | 2,350 | 2,360 | 2,320 | 2,330 | 8,603,998 | 1,925.62 |
| 1993-05-18 | 2,260 | 2,260 | 2,220 | 2,230 | 773,000 | 1,842.98 |
| 1993-05-17 | 2,270 | 2,300 | 2,260 | 2,280 | 1,464,000 | 1,884.30 |
| 1993-05-14 | 2,270 | 2,290 | 2,260 | 2,280 | 942,000 | 1,884.30 |
| 1993-05-13 | 2,250 | 2,310 | 2,220 | 2,270 | 2,361,000 | 1,876.03 |
| 1993-05-12 | 2,270 | 2,280 | 2,220 | 2,260 | 2,904,999 | 1,867.77 |
| 1993-05-11 | 2,160 | 2,270 | 2,150 | 2,260 | 4,241,999 | 1,867.77 |
| 1993-05-10 | 2,140 | 2,150 | 2,120 | 2,140 | 520,000 | 1,768.60 |
| 1993-05-07 | 2,110 | 2,140 | 2,110 | 2,140 | 265,000 | 1,768.60 |
| 1993-05-06 | 2,150 | 2,150 | 2,130 | 2,130 | 543,000 | 1,760.33 |
| 1993-04-30 | 2,120 | 2,150 | 2,110 | 2,140 | 1,167,000 | 1,768.60 |
| 1993-04-28 | 2,120 | 2,140 | 2,100 | 2,120 | 1,013,000 | 1,752.07 |
| 1993-04-27 | 2,090 | 2,110 | 2,080 | 2,110 | 1,145,000 | 1,743.80 |
| 1993-04-26 | 2,070 | 2,070 | 2,060 | 2,070 | 166,000 | 1,710.74 |
| 1993-04-23 | 2,080 | 2,080 | 2,060 | 2,070 | 339,000 | 1,710.74 |
| 1993-04-22 | 2,100 | 2,100 | 2,060 | 2,090 | 306,000 | 1,727.27 |
| 1993-04-21 | 2,070 | 2,070 | 2,040 | 2,070 | 268,000 | 1,710.74 |
| 1993-04-20 | 2,090 | 2,100 | 2,060 | 2,070 | 591,000 | 1,710.74 |
| 1993-04-19 | 2,100 | 2,100 | 2,070 | 2,100 | 339,000 | 1,735.54 |
| 1993-04-16 | 2,130 | 2,130 | 2,090 | 2,110 | 770,000 | 1,743.80 |
| 1993-04-15 | 2,110 | 2,130 | 2,100 | 2,120 | 659,000 | 1,752.07 |
| 1993-04-14 | 2,100 | 2,120 | 2,090 | 2,090 | 869,000 | 1,727.27 |
| 1993-04-13 | 2,040 | 2,080 | 2,040 | 2,080 | 558,000 | 1,719.01 |
| 1993-04-12 | 2,080 | 2,090 | 2,020 | 2,030 | 352,000 | 1,677.69 |
| 1993-04-09 | 2,090 | 2,090 | 2,050 | 2,060 | 935,000 | 1,702.48 |
| 1993-04-08 | 2,060 | 2,080 | 2,030 | 2,080 | 662,000 | 1,719.01 |
| 1993-04-07 | 2,020 | 2,070 | 2,010 | 2,030 | 697,000 | 1,677.69 |
| 1993-04-06 | 2,050 | 2,060 | 2,030 | 2,030 | 593,000 | 1,677.69 |
| 1993-04-05 | 2,080 | 2,100 | 2,030 | 2,030 | 397,000 | 1,677.69 |
| 1993-04-02 | 2,120 | 2,130 | 2,080 | 2,080 | 801,000 | 1,719.01 |
| 1993-04-01 | 2,030 | 2,090 | 2,010 | 2,090 | 728,000 | 1,727.27 |
| 1993-03-31 | 2,050 | 2,050 | 2,020 | 2,020 | 482,000 | 1,669.42 |
| 1993-03-30 | 2,030 | 2,070 | 2,030 | 2,050 | 628,000 | 1,694.21 |
| 1993-03-29 | 2,020 | 2,040 | 2,000 | 2,020 | 612,000 | 1,669.42 |
| 1993-03-26 | 2,070 | 2,070 | 1,990 | 2,020 | 1,769,000 | 1,669.42 |
| 1993-03-25 | 2,340 | 2,440 | 2,330 | 2,440 | 1,960,000 | 1,680.44 |
| 1993-03-24 | 2,320 | 2,370 | 2,320 | 2,350 | 2,186,000 | 1,618.46 |
| 1993-03-23 | 2,280 | 2,340 | 2,260 | 2,320 | 893,000 | 1,597.80 |
| 1993-03-22 | 2,280 | 2,300 | 2,270 | 2,280 | 405,000 | 1,570.25 |
| 1993-03-19 | 2,310 | 2,320 | 2,260 | 2,280 | 566,000 | 1,570.25 |
| 1993-03-18 | 2,330 | 2,330 | 2,270 | 2,270 | 831,000 | 1,563.36 |
| 1993-03-17 | 2,240 | 2,290 | 2,220 | 2,290 | 1,054,000 | 1,577.14 |
| 1993-03-16 | 2,230 | 2,240 | 2,200 | 2,240 | 557,000 | 1,542.70 |
| 1993-03-15 | 2,240 | 2,250 | 2,230 | 2,250 | 532,000 | 1,549.59 |
| 1993-03-12 | 2,170 | 2,230 | 2,170 | 2,230 | 1,197,000 | 1,535.81 |
| 1993-03-11 | 2,160 | 2,180 | 2,150 | 2,170 | 624,000 | 1,494.49 |
| 1993-03-10 | 2,150 | 2,160 | 2,150 | 2,160 | 243,000 | 1,487.60 |
| 1993-03-09 | 2,170 | 2,180 | 2,150 | 2,160 | 613,000 | 1,487.60 |
| 1993-03-08 | 2,150 | 2,180 | 2,150 | 2,170 | 1,787,000 | 1,494.49 |
| 1993-03-05 | 2,120 | 2,160 | 2,120 | 2,130 | 1,471,000 | 1,466.94 |
| 1993-03-04 | 2,160 | 2,160 | 2,120 | 2,120 | 1,203,000 | 1,460.06 |
| 1993-03-03 | 2,180 | 2,190 | 2,140 | 2,160 | 1,310,000 | 1,487.60 |
| 1993-03-02 | 2,160 | 2,210 | 2,140 | 2,200 | 734,000 | 1,515.15 |
| 1993-03-01 | 2,170 | 2,170 | 2,150 | 2,170 | 390,000 | 1,494.49 |
| 1993-02-26 | 2,130 | 2,180 | 2,120 | 2,160 | 1,094,000 | 1,487.60 |
| 1993-02-25 | 2,120 | 2,130 | 2,110 | 2,120 | 304,000 | 1,460.06 |
| 1993-02-24 | 2,120 | 2,140 | 2,100 | 2,100 | 419,000 | 1,446.28 |
| 1993-02-23 | 2,100 | 2,120 | 2,100 | 2,120 | 428,000 | 1,460.06 |
| 1993-02-22 | 2,140 | 2,140 | 2,070 | 2,110 | 352,000 | 1,453.17 |
| 1993-02-19 | 2,140 | 2,160 | 2,130 | 2,150 | 1,078,000 | 1,480.72 |
| 1993-02-18 | 2,080 | 2,120 | 2,070 | 2,120 | 611,000 | 1,460.06 |
| 1993-02-17 | 2,060 | 2,060 | 2,050 | 2,060 | 243,000 | 1,418.73 |
| 1993-02-16 | 2,090 | 2,090 | 2,070 | 2,070 | 119,000 | 1,425.62 |
| 1993-02-15 | 2,100 | 2,100 | 2,080 | 2,090 | 492,000 | 1,439.39 |
| 1993-02-12 | 2,080 | 2,100 | 2,060 | 2,090 | 200,000 | 1,439.39 |
| 1993-02-10 | 2,040 | 2,080 | 2,040 | 2,080 | 412,000 | 1,432.51 |
| 1993-02-09 | 2,030 | 2,060 | 2,030 | 2,040 | 1,059,000 | 1,404.96 |
| 1993-02-08 | 2,060 | 2,060 | 2,040 | 2,040 | 223,000 | 1,404.96 |
| 1993-02-05 | 2,050 | 2,070 | 2,050 | 2,060 | 251,000 | 1,418.73 |
| 1993-02-04 | 2,070 | 2,070 | 2,030 | 2,040 | 82,000 | 1,404.96 |
| 1993-02-03 | 2,040 | 2,080 | 2,030 | 2,070 | 278,000 | 1,425.62 |
| 1993-02-02 | 2,030 | 2,060 | 2,020 | 2,020 | 208,000 | 1,391.18 |
| 1993-02-01 | 2,020 | 2,030 | 2,010 | 2,020 | 55,000 | 1,391.18 |
| 1993-01-29 | 2,030 | 2,030 | 2,000 | 2,010 | 258,000 | 1,384.30 |
| 1993-01-28 | 2,000 | 2,030 | 1,990 | 2,000 | 118,000 | 1,377.41 |
| 1993-01-27 | 2,010 | 2,020 | 1,980 | 1,990 | 297,000 | 1,370.52 |
| 1993-01-26 | 2,040 | 2,050 | 2,020 | 2,020 | 159,000 | 1,391.18 |
| 1993-01-25 | 2,060 | 2,060 | 2,040 | 2,040 | 90,000 | 1,404.96 |
| 1993-01-22 | 2,070 | 2,070 | 2,040 | 2,050 | 121,000 | 1,411.85 |
| 1993-01-21 | 2,070 | 2,070 | 2,050 | 2,060 | 125,000 | 1,418.73 |
| 1993-01-20 | 2,080 | 2,090 | 2,060 | 2,060 | 447,000 | 1,418.73 |
| 1993-01-19 | 2,060 | 2,080 | 2,060 | 2,080 | 159,000 | 1,432.51 |
| 1993-01-18 | 2,070 | 2,070 | 2,050 | 2,070 | 128,000 | 1,425.62 |
| 1993-01-14 | 2,080 | 2,090 | 2,060 | 2,090 | 236,000 | 1,439.39 |
| 1993-01-13 | 2,090 | 2,110 | 2,080 | 2,100 | 709,000 | 1,446.28 |
| 1993-01-12 | 2,080 | 2,090 | 2,070 | 2,090 | 156,000 | 1,439.39 |
| 1993-01-11 | 2,110 | 2,110 | 2,080 | 2,080 | 260,000 | 1,432.51 |
| 1993-01-08 | 2,060 | 2,120 | 2,060 | 2,080 | 559,000 | 1,432.51 |
| 1993-01-07 | 2,050 | 2,060 | 2,040 | 2,060 | 349,000 | 1,418.73 |
| 1993-01-06 | 2,050 | 2,050 | 2,040 | 2,040 | 83,000 | 1,404.96 |
| 1993-01-05 | 2,050 | 2,060 | 2,040 | 2,040 | 132,000 | 1,404.96 |
| 1993-01-04 | 2,030 | 2,060 | 2,030 | 2,050 | 54,000 | 1,411.85 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株