2207 名糖産業(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 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 1,203.88 |
| 1993-12-29 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,174.76 |
| 1993-12-28 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 1,174.76 |
| 1993-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,174.76 |
| 1993-12-24 | 1,240 | 1,240 | 1,240 | 1,240 | 19,000 | 1,203.88 |
| 1993-12-22 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,213.59 |
| 1993-12-21 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 1,165.05 |
| 1993-12-20 | 1,270 | 1,270 | 1,260 | 1,260 | 17,000 | 1,223.30 |
| 1993-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 1,223.30 |
| 1993-12-16 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,223.30 |
| 1993-12-15 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,184.47 |
| 1993-12-14 | 1,210 | 1,220 | 1,210 | 1,210 | 25,000 | 1,174.76 |
| 1993-12-13 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 | 1,174.76 |
| 1993-12-10 | 1,210 | 1,250 | 1,190 | 1,190 | 38,000 | 1,155.34 |
| 1993-12-09 | 1,230 | 1,230 | 1,210 | 1,210 | 28,000 | 1,174.76 |
| 1993-12-08 | 1,250 | 1,250 | 1,200 | 1,200 | 7,000 | 1,165.05 |
| 1993-12-07 | 1,230 | 1,240 | 1,200 | 1,240 | 17,000 | 1,203.88 |
| 1993-12-06 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 | 1,174.76 |
| 1993-12-03 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,233.01 |
| 1993-12-02 | 1,310 | 1,370 | 1,310 | 1,310 | 22,000 | 1,271.84 |
| 1993-12-01 | 1,230 | 1,310 | 1,230 | 1,310 | 16,000 | 1,271.84 |
| 1993-11-30 | 1,150 | 1,210 | 1,150 | 1,210 | 18,000 | 1,174.76 |
| 1993-11-29 | 1,200 | 1,200 | 1,120 | 1,130 | 17,000 | 1,097.09 |
| 1993-11-26 | 1,210 | 1,210 | 1,190 | 1,190 | 20,000 | 1,155.34 |
| 1993-11-25 | 1,240 | 1,260 | 1,230 | 1,230 | 13,000 | 1,194.17 |
| 1993-11-24 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,242.72 |
| 1993-11-22 | 1,310 | 1,320 | 1,300 | 1,320 | 4,000 | 1,281.55 |
| 1993-11-19 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,310.68 |
| 1993-11-18 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,310.68 |
| 1993-11-17 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,320.39 |
| 1993-11-16 | 1,370 | 1,370 | 1,350 | 1,350 | 16,000 | 1,310.68 |
| 1993-11-15 | 1,400 | 1,400 | 1,390 | 1,400 | 11,000 | 1,359.22 |
| 1993-11-12 | 1,360 | 1,400 | 1,360 | 1,390 | 7,000 | 1,349.51 |
| 1993-11-11 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,320.39 |
| 1993-11-10 | 1,390 | 1,390 | 1,340 | 1,340 | 14,000 | 1,300.97 |
| 1993-11-09 | 1,450 | 1,450 | 1,390 | 1,390 | 9,000 | 1,349.51 |
| 1993-11-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,446.60 |
| 1993-11-05 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,456.31 |
| 1993-11-04 | 1,550 | 1,560 | 1,550 | 1,550 | 5,000 | 1,504.85 |
| 1993-11-02 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,504.85 |
| 1993-11-01 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,533.98 |
| 1993-10-29 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 | 1,504.85 |
| 1993-10-28 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,572.82 |
| 1993-10-27 | 1,600 | 1,600 | 1,570 | 1,600 | 7,000 | 1,553.40 |
| 1993-10-26 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,553.40 |
| 1993-10-25 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 1,601.94 |
| 1993-10-22 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,592.23 |
| 1993-10-21 | 1,610 | 1,670 | 1,610 | 1,670 | 12,000 | 1,621.36 |
| 1993-10-20 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 | 1,563.11 |
| 1993-10-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,621.36 |
| 1993-10-18 | 1,680 | 1,680 | 1,670 | 1,670 | 7,000 | 1,621.36 |
| 1993-10-15 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 1,650.49 |
| 1993-10-14 | 1,660 | 1,680 | 1,660 | 1,680 | 10,000 | 1,631.07 |
| 1993-10-13 | 1,660 | 1,670 | 1,660 | 1,660 | 5,000 | 1,611.65 |
| 1993-10-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,601.94 |
| 1993-10-08 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,601.94 |
| 1993-10-07 | 1,720 | 1,720 | 1,710 | 1,720 | 23,000 | 1,669.90 |
| 1993-10-06 | 1,720 | 1,730 | 1,700 | 1,720 | 20,000 | 1,669.90 |
| 1993-10-05 | 1,610 | 1,630 | 1,610 | 1,630 | 2,000 | 1,582.52 |
| 1993-10-04 | 1,630 | 1,630 | 1,610 | 1,630 | 9,000 | 1,582.52 |
| 1993-10-01 | 1,600 | 1,630 | 1,600 | 1,630 | 9,000 | 1,582.52 |
| 1993-09-30 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 1,582.52 |
| 1993-09-29 | 1,610 | 1,610 | 1,600 | 1,610 | 10,000 | 1,563.11 |
| 1993-09-28 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 1,563.11 |
| 1993-09-24 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,621.36 |
| 1993-09-22 | 1,640 | 1,650 | 1,640 | 1,640 | 90,000 | 1,592.23 |
| 1993-09-21 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,601.94 |
| 1993-09-20 | 1,670 | 1,670 | 1,650 | 1,650 | 10,000 | 1,601.94 |
| 1993-09-17 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,611.65 |
| 1993-09-16 | 1,750 | 1,750 | 1,700 | 1,730 | 16,000 | 1,679.61 |
| 1993-09-14 | 1,680 | 1,780 | 1,680 | 1,750 | 48,000 | 1,699.03 |
| 1993-09-13 | 1,640 | 1,670 | 1,640 | 1,670 | 8,000 | 1,621.36 |
| 1993-09-10 | 1,600 | 1,630 | 1,600 | 1,630 | 30,000 | 1,582.52 |
| 1993-09-09 | 1,630 | 1,630 | 1,620 | 1,630 | 21,000 | 1,582.52 |
| 1993-09-08 | 1,640 | 1,640 | 1,570 | 1,570 | 77,000 | 1,524.27 |
| 1993-09-07 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 1,601.94 |
| 1993-09-06 | 1,670 | 1,670 | 1,660 | 1,660 | 5,000 | 1,611.65 |
| 1993-09-03 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 | 1,601.94 |
| 1993-09-02 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,553.40 |
| 1993-09-01 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,572.82 |
| 1993-08-31 | 1,610 | 1,610 | 1,600 | 1,610 | 4,000 | 1,563.11 |
| 1993-08-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,563.11 |
| 1993-08-27 | 1,560 | 1,600 | 1,560 | 1,600 | 29,000 | 1,553.40 |
| 1993-08-26 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 1,495.15 |
| 1993-08-25 | 1,570 | 1,570 | 1,530 | 1,530 | 4,000 | 1,485.44 |
| 1993-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,553.40 |
| 1993-08-20 | 1,600 | 1,610 | 1,600 | 1,610 | 8,000 | 1,563.11 |
| 1993-08-19 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,553.40 |
| 1993-08-18 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,563.11 |
| 1993-08-17 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,563.11 |
| 1993-08-16 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,553.40 |
| 1993-08-13 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 1,572.82 |
| 1993-08-12 | 1,630 | 1,630 | 1,610 | 1,610 | 12,000 | 1,563.11 |
| 1993-08-11 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 | 1,572.82 |
| 1993-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,601.94 |
| 1993-08-09 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 1,621.36 |
| 1993-08-06 | 1,680 | 1,680 | 1,640 | 1,640 | 2,000 | 1,592.23 |
| 1993-08-05 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,640.78 |
| 1993-08-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,563.11 |
| 1993-08-02 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,572.82 |
| 1993-07-30 | 1,620 | 1,650 | 1,620 | 1,620 | 3,000 | 1,572.82 |
| 1993-07-29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,553.40 |
| 1993-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,553.40 |
| 1993-07-26 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,553.40 |
| 1993-07-23 | 1,630 | 1,630 | 1,610 | 1,630 | 8,000 | 1,582.52 |
| 1993-07-22 | 1,640 | 1,640 | 1,610 | 1,610 | 8,000 | 1,563.11 |
| 1993-07-21 | 1,670 | 1,670 | 1,630 | 1,640 | 7,000 | 1,592.23 |
| 1993-07-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,640.78 |
| 1993-07-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,650.49 |
| 1993-07-16 | 1,720 | 1,740 | 1,640 | 1,700 | 20,000 | 1,650.49 |
| 1993-07-15 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 1,650.49 |
| 1993-07-14 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,592.23 |
| 1993-07-13 | 1,690 | 1,690 | 1,670 | 1,670 | 4,000 | 1,621.36 |
| 1993-07-12 | 1,710 | 1,720 | 1,690 | 1,700 | 7,000 | 1,650.49 |
| 1993-07-09 | 1,650 | 1,700 | 1,650 | 1,700 | 19,000 | 1,650.49 |
| 1993-07-08 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,601.94 |
| 1993-07-07 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,601.94 |
| 1993-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,601.94 |
| 1993-07-05 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,572.82 |
| 1993-07-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,563.11 |
| 1993-07-01 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,582.52 |
| 1993-06-30 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,553.40 |
| 1993-06-29 | 1,630 | 1,650 | 1,620 | 1,630 | 9,000 | 1,582.52 |
| 1993-06-28 | 1,630 | 1,640 | 1,620 | 1,620 | 9,000 | 1,572.82 |
| 1993-06-25 | 1,670 | 1,670 | 1,620 | 1,620 | 10,000 | 1,572.82 |
| 1993-06-24 | 1,700 | 1,700 | 1,660 | 1,660 | 10,000 | 1,611.65 |
| 1993-06-23 | 1,710 | 1,720 | 1,650 | 1,670 | 14,000 | 1,621.36 |
| 1993-06-22 | 1,540 | 1,660 | 1,540 | 1,660 | 18,000 | 1,611.65 |
| 1993-06-21 | 1,660 | 1,660 | 1,520 | 1,520 | 16,000 | 1,475.73 |
| 1993-06-18 | 1,710 | 1,740 | 1,710 | 1,740 | 9,000 | 1,689.32 |
| 1993-06-17 | 1,720 | 1,730 | 1,700 | 1,730 | 10,000 | 1,679.61 |
| 1993-06-16 | 1,750 | 1,780 | 1,720 | 1,780 | 34,000 | 1,728.16 |
| 1993-06-15 | 1,910 | 1,910 | 1,780 | 1,800 | 81,000 | 1,747.57 |
| 1993-06-14 | 1,920 | 1,920 | 1,870 | 1,920 | 89,000 | 1,864.08 |
| 1993-06-11 | 1,750 | 1,980 | 1,750 | 1,920 | 340,000 | 1,864.08 |
| 1993-06-10 | 1,680 | 1,750 | 1,680 | 1,740 | 48,000 | 1,689.32 |
| 1993-06-08 | 1,720 | 1,720 | 1,660 | 1,680 | 30,000 | 1,631.07 |
| 1993-06-07 | 1,670 | 1,750 | 1,670 | 1,720 | 32,000 | 1,669.90 |
| 1993-06-04 | 1,680 | 1,730 | 1,680 | 1,700 | 69,000 | 1,650.49 |
| 1993-06-03 | 1,650 | 1,670 | 1,650 | 1,670 | 15,000 | 1,621.36 |
| 1993-06-02 | 1,660 | 1,660 | 1,610 | 1,610 | 14,000 | 1,563.11 |
| 1993-06-01 | 1,690 | 1,700 | 1,610 | 1,610 | 11,000 | 1,563.11 |
| 1993-05-31 | 1,750 | 1,790 | 1,680 | 1,680 | 62,000 | 1,631.07 |
| 1993-05-28 | 1,670 | 1,750 | 1,650 | 1,740 | 72,000 | 1,689.32 |
| 1993-05-27 | 1,500 | 1,600 | 1,500 | 1,580 | 37,000 | 1,533.98 |
| 1993-05-26 | 1,470 | 1,470 | 1,450 | 1,470 | 21,000 | 1,427.18 |
| 1993-05-25 | 1,450 | 1,480 | 1,450 | 1,460 | 13,000 | 1,417.48 |
| 1993-05-24 | 1,480 | 1,480 | 1,430 | 1,430 | 11,000 | 1,388.35 |
| 1993-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,436.89 |
| 1993-05-20 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,427.18 |
| 1993-05-19 | 1,470 | 1,500 | 1,470 | 1,470 | 4,000 | 1,427.18 |
| 1993-05-18 | 1,470 | 1,480 | 1,470 | 1,470 | 9,000 | 1,427.18 |
| 1993-05-17 | 1,460 | 1,530 | 1,460 | 1,530 | 44,000 | 1,485.44 |
| 1993-05-14 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,407.77 |
| 1993-05-13 | 1,500 | 1,500 | 1,450 | 1,450 | 17,000 | 1,407.77 |
| 1993-05-12 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 1,466.02 |
| 1993-05-11 | 1,500 | 1,540 | 1,500 | 1,530 | 16,000 | 1,485.44 |
| 1993-05-10 | 1,490 | 1,490 | 1,490 | 1,490 | 34,000 | 1,446.60 |
| 1993-05-07 | 1,410 | 1,460 | 1,410 | 1,460 | 7,000 | 1,417.48 |
| 1993-05-06 | 1,420 | 1,420 | 1,410 | 1,410 | 21,000 | 1,368.93 |
| 1993-04-30 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,388.35 |
| 1993-04-28 | 1,490 | 1,490 | 1,450 | 1,450 | 20,000 | 1,407.77 |
| 1993-04-27 | 1,450 | 1,490 | 1,450 | 1,490 | 7,000 | 1,446.60 |
| 1993-04-26 | 1,410 | 1,480 | 1,400 | 1,450 | 26,000 | 1,407.77 |
| 1993-04-23 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,359.22 |
| 1993-04-22 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,310.68 |
| 1993-04-21 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 | 1,310.68 |
| 1993-04-20 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 1,320.39 |
| 1993-04-19 | 1,440 | 1,440 | 1,380 | 1,390 | 74,000 | 1,349.51 |
| 1993-04-16 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 | 1,407.77 |
| 1993-04-15 | 1,440 | 1,490 | 1,440 | 1,490 | 9,000 | 1,446.60 |
| 1993-04-14 | 1,550 | 1,550 | 1,480 | 1,480 | 42,000 | 1,436.89 |
| 1993-04-13 | 1,410 | 1,500 | 1,400 | 1,500 | 69,000 | 1,456.31 |
| 1993-04-12 | 1,370 | 1,400 | 1,370 | 1,370 | 50,000 | 1,330.10 |
| 1993-04-09 | 1,300 | 1,350 | 1,280 | 1,350 | 21,000 | 1,310.68 |
| 1993-04-08 | 1,300 | 1,300 | 1,280 | 1,300 | 10,000 | 1,262.14 |
| 1993-04-07 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 | 1,262.14 |
| 1993-04-06 | 1,260 | 1,280 | 1,260 | 1,270 | 14,000 | 1,233.01 |
| 1993-04-05 | 1,250 | 1,260 | 1,230 | 1,240 | 45,000 | 1,203.88 |
| 1993-04-02 | 1,230 | 1,240 | 1,230 | 1,230 | 30,000 | 1,194.17 |
| 1993-04-01 | 1,240 | 1,240 | 1,210 | 1,210 | 31,000 | 1,174.76 |
| 1993-03-31 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 | 1,165.05 |
| 1993-03-30 | 1,270 | 1,270 | 1,250 | 1,250 | 16,000 | 1,213.59 |
| 1993-03-29 | 1,280 | 1,280 | 1,250 | 1,250 | 40,000 | 1,213.59 |
| 1993-03-26 | 1,180 | 1,220 | 1,160 | 1,220 | 114,000 | 1,184.47 |
| 1993-03-25 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,126.21 |
| 1993-03-24 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,126.21 |
| 1993-03-22 | 1,160 | 1,160 | 1,070 | 1,090 | 72,000 | 1,058.25 |
| 1993-03-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,126.21 |
| 1993-03-18 | 1,150 | 1,160 | 1,130 | 1,130 | 15,000 | 1,097.09 |
| 1993-03-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,097.09 |
| 1993-03-16 | 1,160 | 1,160 | 1,120 | 1,120 | 27,000 | 1,087.38 |
| 1993-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 47,000 | 1,067.96 |
| 1993-03-12 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 1,067.96 |
| 1993-03-11 | 1,110 | 1,130 | 1,100 | 1,130 | 6,000 | 1,097.09 |
| 1993-03-09 | 1,160 | 1,160 | 1,140 | 1,140 | 59,000 | 1,106.80 |
| 1993-03-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,077.67 |
| 1993-03-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,077.67 |
| 1993-03-04 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,097.09 |
| 1993-03-03 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,097.09 |
| 1993-03-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,126.21 |
| 1993-03-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,106.80 |
| 1993-02-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,126.21 |
| 1993-02-25 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 | 1,126.21 |
| 1993-02-24 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 | 1,126.21 |
| 1993-02-23 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 | 1,097.09 |
| 1993-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1993-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1993-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,067.96 |
| 1993-02-16 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 1,077.67 |
| 1993-02-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,077.67 |
| 1993-02-10 | 1,110 | 1,110 | 1,100 | 1,110 | 9,000 | 1,077.67 |
| 1993-02-09 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 1,077.67 |
| 1993-02-08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,087.38 |
| 1993-02-05 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,087.38 |
| 1993-02-03 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,077.67 |
| 1993-02-02 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 1,077.67 |
| 1993-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1993-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,067.96 |
| 1993-01-28 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 1,029.13 |
| 1993-01-27 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 1,048.54 |
| 1993-01-26 | 1,120 | 1,120 | 1,120 | 1,120 | 21,000 | 1,087.38 |
| 1993-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,087.38 |
| 1993-01-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1993-01-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1993-01-13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,067.96 |
| 1993-01-12 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,067.96 |
| 1993-01-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,087.38 |
| 1993-01-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,087.38 |
| 1993-01-07 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,106.80 |
| 1993-01-06 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,087.38 |
| 1993-01-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,106.80 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
