2206 江崎グリコ(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 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 1,854.55 |
| 1993-12-29 | 1,020 | 1,030 | 1,010 | 1,030 | 51,000 | 1,872.73 |
| 1993-12-28 | 1,010 | 1,030 | 1,010 | 1,030 | 121,000 | 1,872.73 |
| 1993-12-27 | 1,010 | 1,020 | 1,000 | 1,010 | 97,000 | 1,836.36 |
| 1993-12-24 | 1,020 | 1,030 | 1,010 | 1,010 | 111,000 | 1,836.36 |
| 1993-12-22 | 1,050 | 1,050 | 1,010 | 1,010 | 147,000 | 1,836.36 |
| 1993-12-21 | 1,030 | 1,060 | 1,030 | 1,030 | 144,000 | 1,872.73 |
| 1993-12-20 | 1,080 | 1,100 | 1,050 | 1,050 | 68,000 | 1,909.09 |
| 1993-12-17 | 1,090 | 1,090 | 1,080 | 1,080 | 34,000 | 1,963.64 |
| 1993-12-16 | 1,080 | 1,130 | 1,070 | 1,130 | 35,000 | 2,054.55 |
| 1993-12-15 | 1,050 | 1,090 | 1,050 | 1,070 | 26,000 | 1,945.45 |
| 1993-12-14 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 | 1,909.09 |
| 1993-12-13 | 1,090 | 1,120 | 1,090 | 1,100 | 21,000 | 2,000 |
| 1993-12-10 | 1,080 | 1,130 | 1,070 | 1,130 | 117,000 | 2,054.55 |
| 1993-12-09 | 1,040 | 1,060 | 1,020 | 1,060 | 38,000 | 1,927.27 |
| 1993-12-08 | 1,030 | 1,040 | 1,010 | 1,040 | 191,000 | 1,890.91 |
| 1993-12-07 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 1,909.09 |
| 1993-12-06 | 1,060 | 1,070 | 1,030 | 1,030 | 32,000 | 1,872.73 |
| 1993-12-03 | 1,080 | 1,080 | 1,050 | 1,050 | 104,000 | 1,909.09 |
| 1993-12-02 | 1,080 | 1,080 | 1,060 | 1,080 | 147,000 | 1,963.64 |
| 1993-12-01 | 1,030 | 1,080 | 1,020 | 1,080 | 100,000 | 1,963.64 |
| 1993-11-30 | 1,010 | 1,050 | 1,010 | 1,030 | 96,000 | 1,872.73 |
| 1993-11-29 | 1,040 | 1,040 | 1,010 | 1,010 | 151,000 | 1,836.36 |
| 1993-11-26 | 1,080 | 1,080 | 1,050 | 1,050 | 103,000 | 1,909.09 |
| 1993-11-25 | 1,050 | 1,060 | 1,040 | 1,060 | 57,000 | 1,927.27 |
| 1993-11-24 | 1,050 | 1,070 | 1,050 | 1,060 | 86,000 | 1,927.27 |
| 1993-11-22 | 1,070 | 1,070 | 1,050 | 1,060 | 62,000 | 1,927.27 |
| 1993-11-19 | 1,090 | 1,090 | 1,070 | 1,070 | 85,000 | 1,945.45 |
| 1993-11-18 | 1,090 | 1,100 | 1,090 | 1,100 | 104,000 | 2,000 |
| 1993-11-17 | 1,090 | 1,100 | 1,080 | 1,090 | 91,000 | 1,981.82 |
| 1993-11-16 | 1,100 | 1,100 | 1,080 | 1,080 | 63,000 | 1,963.64 |
| 1993-11-15 | 1,140 | 1,140 | 1,090 | 1,090 | 60,000 | 1,981.82 |
| 1993-11-12 | 1,110 | 1,140 | 1,110 | 1,130 | 97,000 | 2,054.55 |
| 1993-11-11 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 | 2,000 |
| 1993-11-10 | 1,120 | 1,120 | 1,100 | 1,100 | 100,000 | 2,000 |
| 1993-11-09 | 1,140 | 1,140 | 1,120 | 1,120 | 80,000 | 2,036.36 |
| 1993-11-08 | 1,100 | 1,150 | 1,100 | 1,120 | 91,000 | 2,036.36 |
| 1993-11-05 | 1,130 | 1,130 | 1,100 | 1,100 | 263,000 | 2,000 |
| 1993-11-04 | 1,160 | 1,180 | 1,150 | 1,150 | 32,000 | 2,090.91 |
| 1993-11-02 | 1,170 | 1,180 | 1,160 | 1,170 | 49,000 | 2,127.27 |
| 1993-11-01 | 1,170 | 1,170 | 1,160 | 1,160 | 72,000 | 2,109.09 |
| 1993-10-29 | 1,170 | 1,200 | 1,150 | 1,190 | 65,000 | 2,163.64 |
| 1993-10-28 | 1,190 | 1,190 | 1,150 | 1,150 | 43,000 | 2,090.91 |
| 1993-10-27 | 1,170 | 1,170 | 1,150 | 1,170 | 25,000 | 2,127.27 |
| 1993-10-26 | 1,170 | 1,190 | 1,170 | 1,170 | 141,000 | 2,127.27 |
| 1993-10-25 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 | 2,145.45 |
| 1993-10-22 | 1,210 | 1,220 | 1,190 | 1,210 | 35,000 | 2,200 |
| 1993-10-21 | 1,200 | 1,220 | 1,200 | 1,220 | 79,000 | 2,218.18 |
| 1993-10-20 | 1,200 | 1,210 | 1,190 | 1,210 | 73,000 | 2,200 |
| 1993-10-19 | 1,180 | 1,190 | 1,180 | 1,190 | 54,000 | 2,163.64 |
| 1993-10-18 | 1,190 | 1,220 | 1,180 | 1,180 | 140,000 | 2,145.45 |
| 1993-10-15 | 1,180 | 1,220 | 1,180 | 1,190 | 21,000 | 2,163.64 |
| 1993-10-14 | 1,170 | 1,170 | 1,150 | 1,170 | 86,000 | 2,127.27 |
| 1993-10-13 | 1,200 | 1,200 | 1,180 | 1,180 | 96,000 | 2,145.45 |
| 1993-10-12 | 1,210 | 1,220 | 1,200 | 1,200 | 84,000 | 2,181.82 |
| 1993-10-08 | 1,220 | 1,230 | 1,210 | 1,230 | 178,000 | 2,236.36 |
| 1993-10-07 | 1,240 | 1,240 | 1,230 | 1,230 | 89,000 | 2,236.36 |
| 1993-10-06 | 1,230 | 1,240 | 1,230 | 1,240 | 131,000 | 2,254.55 |
| 1993-10-05 | 1,230 | 1,250 | 1,230 | 1,240 | 119,000 | 2,254.55 |
| 1993-10-04 | 1,230 | 1,230 | 1,230 | 1,230 | 22,000 | 2,236.36 |
| 1993-10-01 | 1,250 | 1,250 | 1,230 | 1,230 | 130,000 | 2,236.36 |
| 1993-09-30 | 1,240 | 1,250 | 1,230 | 1,250 | 72,000 | 2,272.73 |
| 1993-09-29 | 1,260 | 1,260 | 1,230 | 1,230 | 59,000 | 2,236.36 |
| 1993-09-28 | 1,260 | 1,270 | 1,250 | 1,250 | 243,000 | 2,272.73 |
| 1993-09-27 | 1,260 | 1,260 | 1,240 | 1,260 | 224,000 | 2,290.91 |
| 1993-09-24 | 1,250 | 1,270 | 1,230 | 1,270 | 190,000 | 2,309.09 |
| 1993-09-22 | 1,250 | 1,260 | 1,220 | 1,260 | 352,000 | 2,290.91 |
| 1993-09-21 | 1,250 | 1,260 | 1,240 | 1,260 | 163,000 | 2,290.91 |
| 1993-09-20 | 1,250 | 1,250 | 1,240 | 1,240 | 221,000 | 2,254.55 |
| 1993-09-17 | 1,260 | 1,260 | 1,240 | 1,250 | 192,000 | 2,272.73 |
| 1993-09-16 | 1,250 | 1,260 | 1,240 | 1,260 | 218,000 | 2,290.91 |
| 1993-09-14 | 1,260 | 1,260 | 1,240 | 1,260 | 171,000 | 2,290.91 |
| 1993-09-13 | 1,260 | 1,260 | 1,240 | 1,250 | 156,000 | 2,272.73 |
| 1993-09-10 | 1,250 | 1,250 | 1,230 | 1,250 | 194,000 | 2,272.73 |
| 1993-09-09 | 1,240 | 1,240 | 1,220 | 1,220 | 91,000 | 2,218.18 |
| 1993-09-08 | 1,230 | 1,250 | 1,220 | 1,230 | 96,000 | 2,236.36 |
| 1993-09-07 | 1,270 | 1,270 | 1,230 | 1,250 | 212,000 | 2,272.73 |
| 1993-09-06 | 1,260 | 1,270 | 1,250 | 1,260 | 257,000 | 2,290.91 |
| 1993-09-03 | 1,260 | 1,280 | 1,260 | 1,270 | 1,438,000 | 2,309.09 |
| 1993-09-02 | 1,230 | 1,260 | 1,220 | 1,260 | 1,290,000 | 2,290.91 |
| 1993-09-01 | 1,220 | 1,230 | 1,200 | 1,220 | 273,000 | 2,218.18 |
| 1993-08-31 | 1,230 | 1,230 | 1,210 | 1,220 | 104,000 | 2,218.18 |
| 1993-08-30 | 1,230 | 1,230 | 1,210 | 1,230 | 75,000 | 2,236.36 |
| 1993-08-27 | 1,220 | 1,240 | 1,210 | 1,230 | 364,000 | 2,236.36 |
| 1993-08-26 | 1,210 | 1,210 | 1,190 | 1,210 | 120,000 | 2,200 |
| 1993-08-25 | 1,220 | 1,230 | 1,210 | 1,210 | 238,000 | 2,200 |
| 1993-08-24 | 1,220 | 1,240 | 1,210 | 1,220 | 529,000 | 2,218.18 |
| 1993-08-23 | 1,180 | 1,220 | 1,180 | 1,210 | 266,000 | 2,200 |
| 1993-08-20 | 1,190 | 1,200 | 1,180 | 1,180 | 127,000 | 2,145.45 |
| 1993-08-19 | 1,220 | 1,220 | 1,190 | 1,190 | 293,000 | 2,163.64 |
| 1993-08-18 | 1,230 | 1,240 | 1,220 | 1,230 | 486,000 | 2,236.36 |
| 1993-08-17 | 1,200 | 1,240 | 1,190 | 1,240 | 790,000 | 2,254.55 |
| 1993-08-16 | 1,190 | 1,200 | 1,190 | 1,200 | 209,000 | 2,181.82 |
| 1993-08-13 | 1,190 | 1,210 | 1,180 | 1,200 | 1,377,000 | 2,181.82 |
| 1993-08-12 | 1,160 | 1,190 | 1,140 | 1,180 | 609,000 | 2,145.45 |
| 1993-08-11 | 1,130 | 1,150 | 1,120 | 1,130 | 274,000 | 2,054.55 |
| 1993-08-10 | 1,150 | 1,160 | 1,130 | 1,130 | 53,000 | 2,054.55 |
| 1993-08-09 | 1,130 | 1,150 | 1,130 | 1,130 | 137,000 | 2,054.55 |
| 1993-08-06 | 1,130 | 1,140 | 1,120 | 1,130 | 199,000 | 2,054.55 |
| 1993-08-05 | 1,120 | 1,140 | 1,120 | 1,130 | 199,000 | 2,054.55 |
| 1993-08-04 | 1,160 | 1,160 | 1,130 | 1,140 | 67,000 | 2,072.73 |
| 1993-08-03 | 1,160 | 1,170 | 1,150 | 1,170 | 70,000 | 2,127.27 |
| 1993-08-02 | 1,170 | 1,170 | 1,160 | 1,170 | 128,000 | 2,127.27 |
| 1993-07-30 | 1,140 | 1,160 | 1,140 | 1,160 | 52,000 | 2,109.09 |
| 1993-07-29 | 1,140 | 1,160 | 1,130 | 1,160 | 108,000 | 2,109.09 |
| 1993-07-28 | 1,130 | 1,130 | 1,120 | 1,120 | 45,000 | 2,036.36 |
| 1993-07-27 | 1,120 | 1,130 | 1,120 | 1,120 | 200,000 | 2,036.36 |
| 1993-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 74,000 | 2,036.36 |
| 1993-07-23 | 1,160 | 1,160 | 1,120 | 1,140 | 40,000 | 2,072.73 |
| 1993-07-22 | 1,170 | 1,170 | 1,150 | 1,170 | 201,000 | 2,127.27 |
| 1993-07-21 | 1,150 | 1,150 | 1,140 | 1,150 | 184,000 | 2,090.91 |
| 1993-07-20 | 1,130 | 1,130 | 1,120 | 1,130 | 45,000 | 2,054.55 |
| 1993-07-19 | 1,110 | 1,140 | 1,110 | 1,140 | 76,000 | 2,072.73 |
| 1993-07-16 | 1,110 | 1,120 | 1,090 | 1,110 | 128,000 | 2,018.18 |
| 1993-07-15 | 1,110 | 1,130 | 1,090 | 1,100 | 188,000 | 2,000 |
| 1993-07-14 | 1,150 | 1,150 | 1,100 | 1,100 | 86,000 | 2,000 |
| 1993-07-13 | 1,120 | 1,150 | 1,110 | 1,150 | 63,000 | 2,090.91 |
| 1993-07-12 | 1,100 | 1,120 | 1,100 | 1,110 | 30,000 | 2,018.18 |
| 1993-07-09 | 1,110 | 1,110 | 1,100 | 1,110 | 76,000 | 2,018.18 |
| 1993-07-08 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 | 1,981.82 |
| 1993-07-07 | 1,110 | 1,120 | 1,100 | 1,100 | 46,000 | 2,000 |
| 1993-07-06 | 1,110 | 1,110 | 1,100 | 1,100 | 68,000 | 2,000 |
| 1993-07-05 | 1,130 | 1,130 | 1,100 | 1,100 | 33,000 | 2,000 |
| 1993-07-02 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 2,018.18 |
| 1993-07-01 | 1,100 | 1,120 | 1,100 | 1,100 | 38,000 | 2,000 |
| 1993-06-30 | 1,100 | 1,120 | 1,090 | 1,120 | 105,000 | 2,036.36 |
| 1993-06-29 | 1,140 | 1,140 | 1,100 | 1,110 | 23,000 | 2,018.18 |
| 1993-06-28 | 1,110 | 1,130 | 1,110 | 1,120 | 69,000 | 2,036.36 |
| 1993-06-25 | 1,120 | 1,120 | 1,080 | 1,100 | 69,000 | 2,000 |
| 1993-06-24 | 1,100 | 1,130 | 1,100 | 1,120 | 96,000 | 2,036.36 |
| 1993-06-23 | 1,070 | 1,100 | 1,070 | 1,100 | 100,000 | 2,000 |
| 1993-06-22 | 1,060 | 1,080 | 1,060 | 1,070 | 101,000 | 1,945.45 |
| 1993-06-21 | 1,100 | 1,100 | 1,050 | 1,050 | 242,000 | 1,909.09 |
| 1993-06-18 | 1,140 | 1,140 | 1,110 | 1,120 | 124,000 | 2,036.36 |
| 1993-06-17 | 1,140 | 1,140 | 1,110 | 1,120 | 255,000 | 2,036.36 |
| 1993-06-16 | 1,170 | 1,170 | 1,130 | 1,160 | 113,000 | 2,109.09 |
| 1993-06-15 | 1,180 | 1,180 | 1,150 | 1,150 | 76,000 | 2,090.91 |
| 1993-06-14 | 1,180 | 1,190 | 1,180 | 1,190 | 105,000 | 2,163.64 |
| 1993-06-11 | 1,200 | 1,200 | 1,180 | 1,180 | 92,000 | 2,145.45 |
| 1993-06-10 | 1,190 | 1,200 | 1,180 | 1,190 | 49,000 | 2,163.64 |
| 1993-06-08 | 1,190 | 1,200 | 1,180 | 1,190 | 205,000 | 2,163.64 |
| 1993-06-07 | 1,210 | 1,210 | 1,190 | 1,190 | 196,000 | 2,163.64 |
| 1993-06-04 | 1,220 | 1,220 | 1,180 | 1,190 | 520,000 | 2,163.64 |
| 1993-06-03 | 1,190 | 1,240 | 1,190 | 1,220 | 885,000 | 2,218.18 |
| 1993-06-02 | 1,140 | 1,240 | 1,140 | 1,210 | 1,398,000 | 2,200 |
| 1993-06-01 | 1,150 | 1,170 | 1,140 | 1,160 | 43,000 | 2,109.09 |
| 1993-05-31 | 1,150 | 1,160 | 1,140 | 1,140 | 80,000 | 2,072.73 |
| 1993-05-28 | 1,170 | 1,170 | 1,140 | 1,150 | 83,000 | 2,090.91 |
| 1993-05-27 | 1,170 | 1,180 | 1,170 | 1,180 | 81,000 | 2,145.45 |
| 1993-05-26 | 1,160 | 1,160 | 1,150 | 1,150 | 47,000 | 2,090.91 |
| 1993-05-25 | 1,160 | 1,170 | 1,160 | 1,170 | 55,000 | 2,127.27 |
| 1993-05-24 | 1,150 | 1,170 | 1,150 | 1,160 | 66,000 | 2,109.09 |
| 1993-05-21 | 1,130 | 1,150 | 1,130 | 1,140 | 85,000 | 2,072.73 |
| 1993-05-20 | 1,150 | 1,160 | 1,130 | 1,130 | 277,000 | 2,054.55 |
| 1993-05-19 | 1,150 | 1,160 | 1,100 | 1,130 | 338,000 | 2,054.55 |
| 1993-05-18 | 1,180 | 1,180 | 1,150 | 1,150 | 262,000 | 2,090.91 |
| 1993-05-17 | 1,200 | 1,200 | 1,180 | 1,190 | 88,000 | 2,163.64 |
| 1993-05-14 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 | 2,181.82 |
| 1993-05-13 | 1,200 | 1,220 | 1,200 | 1,220 | 170,000 | 2,218.18 |
| 1993-05-12 | 1,230 | 1,230 | 1,200 | 1,200 | 164,000 | 2,181.82 |
| 1993-05-11 | 1,210 | 1,240 | 1,210 | 1,240 | 313,000 | 2,254.55 |
| 1993-05-10 | 1,220 | 1,220 | 1,200 | 1,220 | 113,000 | 2,218.18 |
| 1993-05-07 | 1,200 | 1,210 | 1,180 | 1,200 | 158,000 | 2,181.82 |
| 1993-05-06 | 1,200 | 1,210 | 1,200 | 1,200 | 100,000 | 2,181.82 |
| 1993-04-30 | 1,210 | 1,210 | 1,200 | 1,210 | 318,000 | 2,200 |
| 1993-04-28 | 1,200 | 1,200 | 1,180 | 1,200 | 360,000 | 2,181.82 |
| 1993-04-27 | 1,200 | 1,200 | 1,170 | 1,170 | 312,000 | 2,127.27 |
| 1993-04-26 | 1,210 | 1,210 | 1,180 | 1,190 | 397,000 | 2,163.64 |
| 1993-04-23 | 1,170 | 1,200 | 1,170 | 1,200 | 425,000 | 2,181.82 |
| 1993-04-22 | 1,210 | 1,210 | 1,160 | 1,160 | 189,000 | 2,109.09 |
| 1993-04-21 | 1,180 | 1,210 | 1,150 | 1,210 | 558,000 | 2,200 |
| 1993-04-20 | 1,120 | 1,170 | 1,120 | 1,160 | 296,000 | 2,109.09 |
| 1993-04-19 | 1,140 | 1,140 | 1,120 | 1,140 | 185,000 | 2,072.73 |
| 1993-04-16 | 1,150 | 1,170 | 1,140 | 1,140 | 184,000 | 2,072.73 |
| 1993-04-15 | 1,150 | 1,150 | 1,130 | 1,150 | 183,000 | 2,090.91 |
| 1993-04-14 | 1,160 | 1,160 | 1,130 | 1,140 | 165,000 | 2,072.73 |
| 1993-04-13 | 1,140 | 1,150 | 1,130 | 1,150 | 306,000 | 2,090.91 |
| 1993-04-12 | 1,140 | 1,140 | 1,120 | 1,120 | 97,000 | 2,036.36 |
| 1993-04-09 | 1,140 | 1,140 | 1,110 | 1,140 | 343,000 | 2,072.73 |
| 1993-04-08 | 1,140 | 1,150 | 1,120 | 1,120 | 432,000 | 2,036.36 |
| 1993-04-07 | 1,140 | 1,140 | 1,120 | 1,120 | 352,000 | 2,036.36 |
| 1993-04-06 | 1,090 | 1,120 | 1,090 | 1,120 | 502,000 | 2,036.36 |
| 1993-04-05 | 1,100 | 1,100 | 1,060 | 1,070 | 231,000 | 1,945.45 |
| 1993-04-02 | 1,060 | 1,090 | 1,060 | 1,080 | 176,000 | 1,963.64 |
| 1993-04-01 | 1,060 | 1,060 | 1,050 | 1,050 | 154,000 | 1,909.09 |
| 1993-03-31 | 1,070 | 1,070 | 1,040 | 1,040 | 202,000 | 1,890.91 |
| 1993-03-30 | 1,070 | 1,080 | 1,060 | 1,070 | 265,000 | 1,945.45 |
| 1993-03-29 | 1,060 | 1,080 | 1,060 | 1,070 | 281,000 | 1,945.45 |
| 1993-03-26 | 1,050 | 1,050 | 1,030 | 1,030 | 309,000 | 1,872.73 |
| 1993-03-25 | 1,050 | 1,050 | 1,040 | 1,050 | 102,000 | 1,909.09 |
| 1993-03-24 | 1,050 | 1,060 | 1,040 | 1,060 | 78,000 | 1,927.27 |
| 1993-03-23 | 1,060 | 1,060 | 1,040 | 1,040 | 127,000 | 1,890.91 |
| 1993-03-22 | 1,040 | 1,060 | 1,040 | 1,060 | 119,000 | 1,927.27 |
| 1993-03-19 | 1,060 | 1,080 | 1,020 | 1,020 | 561,000 | 1,854.55 |
| 1993-03-18 | 1,040 | 1,070 | 1,040 | 1,060 | 438,000 | 1,927.27 |
| 1993-03-17 | 1,040 | 1,050 | 1,030 | 1,050 | 156,000 | 1,909.09 |
| 1993-03-16 | 1,040 | 1,040 | 1,030 | 1,040 | 200,000 | 1,890.91 |
| 1993-03-15 | 1,050 | 1,050 | 1,040 | 1,040 | 66,000 | 1,890.91 |
| 1993-03-12 | 1,050 | 1,060 | 1,040 | 1,050 | 316,000 | 1,909.09 |
| 1993-03-11 | 1,060 | 1,060 | 1,040 | 1,040 | 188,000 | 1,890.91 |
| 1993-03-10 | 1,060 | 1,060 | 1,050 | 1,060 | 55,000 | 1,927.27 |
| 1993-03-09 | 1,070 | 1,070 | 1,050 | 1,050 | 175,000 | 1,909.09 |
| 1993-03-08 | 1,040 | 1,070 | 1,030 | 1,070 | 155,000 | 1,945.45 |
| 1993-03-05 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 | 1,890.91 |
| 1993-03-04 | 1,040 | 1,040 | 1,020 | 1,030 | 94,000 | 1,872.73 |
| 1993-03-03 | 1,060 | 1,060 | 1,030 | 1,040 | 164,000 | 1,890.91 |
| 1993-03-02 | 1,080 | 1,080 | 1,060 | 1,070 | 43,000 | 1,945.45 |
| 1993-03-01 | 1,100 | 1,100 | 1,070 | 1,070 | 74,000 | 1,945.45 |
| 1993-02-26 | 1,100 | 1,110 | 1,080 | 1,090 | 157,000 | 1,981.82 |
| 1993-02-25 | 1,100 | 1,110 | 1,080 | 1,080 | 158,000 | 1,963.64 |
| 1993-02-24 | 1,100 | 1,110 | 1,090 | 1,090 | 145,000 | 1,981.82 |
| 1993-02-23 | 1,090 | 1,110 | 1,080 | 1,090 | 238,000 | 1,981.82 |
| 1993-02-22 | 1,060 | 1,100 | 1,060 | 1,080 | 178,000 | 1,963.64 |
| 1993-02-19 | 1,060 | 1,070 | 1,060 | 1,060 | 81,000 | 1,927.27 |
| 1993-02-18 | 1,060 | 1,080 | 1,060 | 1,060 | 66,000 | 1,927.27 |
| 1993-02-17 | 1,050 | 1,060 | 1,040 | 1,040 | 206,000 | 1,890.91 |
| 1993-02-16 | 1,070 | 1,080 | 1,060 | 1,060 | 160,000 | 1,927.27 |
| 1993-02-15 | 1,060 | 1,070 | 1,060 | 1,060 | 121,000 | 1,927.27 |
| 1993-02-12 | 1,080 | 1,080 | 1,070 | 1,070 | 227,000 | 1,945.45 |
| 1993-02-10 | 1,070 | 1,100 | 1,070 | 1,100 | 137,000 | 2,000 |
| 1993-02-09 | 1,080 | 1,080 | 1,070 | 1,070 | 83,000 | 1,945.45 |
| 1993-02-08 | 1,080 | 1,090 | 1,080 | 1,080 | 61,000 | 1,963.64 |
| 1993-02-05 | 1,070 | 1,090 | 1,070 | 1,070 | 145,000 | 1,945.45 |
| 1993-02-04 | 1,080 | 1,080 | 1,070 | 1,080 | 210,000 | 1,963.64 |
| 1993-02-03 | 1,090 | 1,090 | 1,070 | 1,070 | 174,000 | 1,945.45 |
| 1993-02-02 | 1,090 | 1,090 | 1,080 | 1,090 | 221,000 | 1,981.82 |
| 1993-02-01 | 1,070 | 1,090 | 1,070 | 1,090 | 50,000 | 1,981.82 |
| 1993-01-29 | 1,070 | 1,080 | 1,070 | 1,070 | 51,000 | 1,945.45 |
| 1993-01-28 | 1,070 | 1,080 | 1,060 | 1,080 | 59,000 | 1,963.64 |
| 1993-01-27 | 1,060 | 1,070 | 1,060 | 1,070 | 46,000 | 1,945.45 |
| 1993-01-26 | 1,060 | 1,080 | 1,060 | 1,060 | 194,000 | 1,927.27 |
| 1993-01-25 | 1,070 | 1,070 | 1,060 | 1,070 | 68,000 | 1,945.45 |
| 1993-01-22 | 1,100 | 1,110 | 1,070 | 1,070 | 219,000 | 1,945.45 |
| 1993-01-21 | 1,120 | 1,120 | 1,100 | 1,100 | 109,000 | 2,000 |
| 1993-01-20 | 1,120 | 1,120 | 1,100 | 1,100 | 57,000 | 2,000 |
| 1993-01-19 | 1,130 | 1,130 | 1,120 | 1,120 | 178,000 | 2,036.36 |
| 1993-01-18 | 1,130 | 1,130 | 1,120 | 1,120 | 86,000 | 2,036.36 |
| 1993-01-14 | 1,140 | 1,150 | 1,130 | 1,130 | 133,000 | 2,054.55 |
| 1993-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 93,000 | 2,090.91 |
| 1993-01-12 | 1,150 | 1,180 | 1,150 | 1,150 | 78,000 | 2,090.91 |
| 1993-01-11 | 1,150 | 1,160 | 1,150 | 1,150 | 108,000 | 2,090.91 |
| 1993-01-08 | 1,150 | 1,160 | 1,150 | 1,150 | 37,000 | 2,090.91 |
| 1993-01-07 | 1,140 | 1,170 | 1,140 | 1,150 | 61,000 | 2,090.91 |
| 1993-01-06 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 | 2,090.91 |
| 1993-01-05 | 1,150 | 1,150 | 1,140 | 1,150 | 75,000 | 2,090.91 |
| 1993-01-04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 2,090.91 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
