2602 日清オイリオグループ(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 | 833 | 837 | 823 | 837 | 49,000 | 4,185 |
| 1993-12-29 | 811 | 824 | 805 | 823 | 125,000 | 4,115 |
| 1993-12-28 | 792 | 810 | 792 | 810 | 229,000 | 4,050 |
| 1993-12-27 | 790 | 794 | 774 | 793 | 214,000 | 3,965 |
| 1993-12-24 | 815 | 815 | 800 | 804 | 292,000 | 4,020 |
| 1993-12-22 | 819 | 821 | 795 | 813 | 606,000 | 4,065 |
| 1993-12-21 | 830 | 835 | 817 | 820 | 238,000 | 4,100 |
| 1993-12-20 | 879 | 879 | 819 | 820 | 164,000 | 4,100 |
| 1993-12-17 | 852 | 881 | 851 | 881 | 146,000 | 4,405 |
| 1993-12-16 | 837 | 869 | 834 | 858 | 209,000 | 4,290 |
| 1993-12-15 | 820 | 830 | 815 | 830 | 152,000 | 4,150 |
| 1993-12-14 | 830 | 832 | 816 | 830 | 81,000 | 4,150 |
| 1993-12-13 | 808 | 830 | 808 | 820 | 134,000 | 4,100 |
| 1993-12-10 | 810 | 833 | 781 | 833 | 1,180,000 | 4,165 |
| 1993-12-09 | 820 | 826 | 808 | 818 | 189,000 | 4,090 |
| 1993-12-08 | 808 | 813 | 800 | 800 | 378,000 | 4,000 |
| 1993-12-07 | 811 | 830 | 810 | 813 | 169,000 | 4,065 |
| 1993-12-06 | 833 | 833 | 815 | 817 | 274,000 | 4,085 |
| 1993-12-03 | 853 | 863 | 851 | 860 | 106,000 | 4,300 |
| 1993-12-02 | 843 | 875 | 840 | 873 | 220,000 | 4,365 |
| 1993-12-01 | 829 | 850 | 820 | 841 | 289,000 | 4,205 |
| 1993-11-30 | 798 | 827 | 796 | 827 | 345,000 | 4,135 |
| 1993-11-29 | 812 | 815 | 792 | 794 | 296,000 | 3,970 |
| 1993-11-26 | 860 | 860 | 820 | 820 | 293,000 | 4,100 |
| 1993-11-25 | 841 | 850 | 830 | 840 | 215,000 | 4,200 |
| 1993-11-24 | 844 | 862 | 831 | 831 | 195,000 | 4,155 |
| 1993-11-22 | 860 | 860 | 843 | 844 | 252,000 | 4,220 |
| 1993-11-19 | 861 | 869 | 860 | 860 | 316,000 | 4,300 |
| 1993-11-18 | 863 | 869 | 863 | 865 | 225,000 | 4,325 |
| 1993-11-17 | 863 | 870 | 863 | 865 | 265,000 | 4,325 |
| 1993-11-16 | 860 | 890 | 860 | 861 | 327,000 | 4,305 |
| 1993-11-15 | 896 | 896 | 860 | 860 | 534,000 | 4,300 |
| 1993-11-12 | 885 | 905 | 883 | 898 | 883,000 | 4,490 |
| 1993-11-11 | 883 | 895 | 881 | 885 | 135,000 | 4,425 |
| 1993-11-10 | 873 | 880 | 851 | 880 | 345,000 | 4,400 |
| 1993-11-09 | 899 | 899 | 870 | 870 | 340,000 | 4,350 |
| 1993-11-08 | 900 | 900 | 880 | 900 | 359,000 | 4,500 |
| 1993-11-05 | 911 | 911 | 886 | 900 | 805,000 | 4,500 |
| 1993-11-04 | 950 | 953 | 931 | 931 | 377,000 | 4,655 |
| 1993-11-02 | 959 | 969 | 949 | 950 | 248,000 | 4,750 |
| 1993-11-01 | 954 | 960 | 946 | 959 | 348,000 | 4,795 |
| 1993-10-29 | 974 | 974 | 952 | 952 | 250,000 | 4,760 |
| 1993-10-28 | 984 | 984 | 960 | 965 | 243,000 | 4,825 |
| 1993-10-27 | 984 | 990 | 978 | 984 | 229,000 | 4,920 |
| 1993-10-26 | 990 | 990 | 985 | 985 | 227,000 | 4,925 |
| 1993-10-25 | 986 | 1,010 | 986 | 995 | 164,000 | 4,975 |
| 1993-10-22 | 1,010 | 1,010 | 985 | 985 | 293,000 | 4,925 |
| 1993-10-21 | 995 | 1,010 | 995 | 1,000 | 84,000 | 5,000 |
| 1993-10-20 | 992 | 1,010 | 991 | 994 | 210,000 | 4,970 |
| 1993-10-19 | 990 | 1,000 | 990 | 991 | 299,000 | 4,955 |
| 1993-10-18 | 1,000 | 1,000 | 990 | 990 | 120,000 | 4,950 |
| 1993-10-15 | 990 | 1,010 | 990 | 991 | 322,000 | 4,955 |
| 1993-10-14 | 998 | 1,000 | 990 | 990 | 308,000 | 4,950 |
| 1993-10-13 | 998 | 1,000 | 990 | 998 | 286,000 | 4,990 |
| 1993-10-12 | 1,010 | 1,010 | 992 | 1,000 | 303,000 | 5,000 |
| 1993-10-08 | 1,010 | 1,030 | 1,010 | 1,030 | 498,000 | 5,150 |
| 1993-10-07 | 1,040 | 1,050 | 1,020 | 1,020 | 268,000 | 5,100 |
| 1993-10-06 | 1,070 | 1,070 | 1,050 | 1,060 | 181,000 | 5,300 |
| 1993-10-05 | 1,070 | 1,070 | 1,050 | 1,070 | 177,000 | 5,350 |
| 1993-10-04 | 1,070 | 1,070 | 1,050 | 1,070 | 82,000 | 5,350 |
| 1993-10-01 | 1,050 | 1,070 | 1,050 | 1,070 | 261,000 | 5,350 |
| 1993-09-30 | 1,070 | 1,080 | 1,050 | 1,050 | 198,000 | 5,250 |
| 1993-09-29 | 1,060 | 1,070 | 1,060 | 1,070 | 129,000 | 5,350 |
| 1993-09-28 | 1,070 | 1,080 | 1,060 | 1,070 | 202,000 | 5,350 |
| 1993-09-27 | 1,080 | 1,080 | 1,060 | 1,060 | 115,000 | 5,300 |
| 1993-09-24 | 1,060 | 1,080 | 1,060 | 1,080 | 268,000 | 5,400 |
| 1993-09-22 | 1,070 | 1,080 | 1,060 | 1,060 | 292,000 | 5,300 |
| 1993-09-21 | 1,090 | 1,100 | 1,080 | 1,090 | 227,000 | 5,450 |
| 1993-09-20 | 1,080 | 1,080 | 1,070 | 1,080 | 196,000 | 5,400 |
| 1993-09-17 | 1,090 | 1,090 | 1,070 | 1,080 | 241,000 | 5,400 |
| 1993-09-16 | 1,110 | 1,110 | 1,090 | 1,090 | 302,000 | 5,450 |
| 1993-09-14 | 1,120 | 1,120 | 1,100 | 1,110 | 444,000 | 5,550 |
| 1993-09-13 | 1,100 | 1,120 | 1,090 | 1,120 | 704,000 | 5,600 |
| 1993-09-10 | 1,100 | 1,120 | 1,090 | 1,100 | 2,268,000 | 5,500 |
| 1993-09-09 | 1,090 | 1,110 | 1,090 | 1,100 | 1,940,000 | 5,500 |
| 1993-09-08 | 1,060 | 1,070 | 1,060 | 1,070 | 143,000 | 5,350 |
| 1993-09-07 | 1,080 | 1,090 | 1,060 | 1,080 | 328,000 | 5,400 |
| 1993-09-06 | 1,080 | 1,100 | 1,070 | 1,080 | 1,037,000 | 5,400 |
| 1993-09-03 | 1,050 | 1,070 | 1,040 | 1,070 | 826,000 | 5,350 |
| 1993-09-02 | 1,070 | 1,070 | 1,050 | 1,060 | 615,000 | 5,300 |
| 1993-09-01 | 1,040 | 1,070 | 1,040 | 1,070 | 1,153,000 | 5,350 |
| 1993-08-31 | 1,050 | 1,060 | 1,040 | 1,040 | 294,000 | 5,200 |
| 1993-08-30 | 1,060 | 1,060 | 1,040 | 1,060 | 346,000 | 5,300 |
| 1993-08-27 | 1,020 | 1,070 | 1,020 | 1,050 | 1,246,000 | 5,250 |
| 1993-08-26 | 1,020 | 1,020 | 1,010 | 1,020 | 81,000 | 5,100 |
| 1993-08-25 | 1,010 | 1,020 | 1,010 | 1,020 | 232,000 | 5,100 |
| 1993-08-24 | 1,000 | 1,010 | 1,000 | 1,010 | 64,000 | 5,050 |
| 1993-08-23 | 1,010 | 1,010 | 996 | 1,000 | 83,000 | 5,000 |
| 1993-08-20 | 1,010 | 1,010 | 996 | 1,010 | 207,000 | 5,050 |
| 1993-08-19 | 1,010 | 1,010 | 992 | 1,000 | 1,314,000 | 5,000 |
| 1993-08-18 | 1,000 | 1,010 | 993 | 1,000 | 294,000 | 5,000 |
| 1993-08-17 | 1,010 | 1,010 | 996 | 1,000 | 203,000 | 5,000 |
| 1993-08-16 | 990 | 1,000 | 973 | 986 | 440,000 | 4,930 |
| 1993-08-13 | 1,000 | 1,010 | 1,000 | 1,000 | 424,000 | 5,000 |
| 1993-08-12 | 1,030 | 1,030 | 1,000 | 1,000 | 437,000 | 5,000 |
| 1993-08-11 | 1,020 | 1,030 | 1,020 | 1,020 | 149,000 | 5,100 |
| 1993-08-10 | 1,030 | 1,030 | 1,020 | 1,020 | 119,000 | 5,100 |
| 1993-08-09 | 991 | 1,020 | 991 | 1,020 | 250,000 | 5,100 |
| 1993-08-06 | 991 | 1,000 | 990 | 1,000 | 173,000 | 5,000 |
| 1993-08-05 | 1,020 | 1,030 | 1,000 | 1,000 | 264,000 | 5,000 |
| 1993-08-04 | 1,020 | 1,030 | 1,010 | 1,010 | 238,000 | 5,050 |
| 1993-08-03 | 1,020 | 1,030 | 1,010 | 1,030 | 195,000 | 5,150 |
| 1993-08-02 | 1,020 | 1,020 | 1,000 | 1,020 | 109,000 | 5,100 |
| 1993-07-30 | 1,020 | 1,020 | 1,000 | 1,000 | 257,000 | 5,000 |
| 1993-07-29 | 988 | 1,030 | 988 | 1,030 | 240,000 | 5,150 |
| 1993-07-28 | 999 | 1,000 | 990 | 990 | 159,000 | 4,950 |
| 1993-07-27 | 1,000 | 1,010 | 994 | 994 | 130,000 | 4,970 |
| 1993-07-26 | 999 | 1,000 | 995 | 1,000 | 177,000 | 5,000 |
| 1993-07-23 | 1,010 | 1,010 | 992 | 1,000 | 178,000 | 5,000 |
| 1993-07-22 | 1,020 | 1,020 | 1,010 | 1,020 | 402,000 | 5,100 |
| 1993-07-21 | 1,010 | 1,010 | 996 | 1,000 | 461,000 | 5,000 |
| 1993-07-20 | 981 | 991 | 980 | 987 | 153,000 | 4,935 |
| 1993-07-19 | 982 | 991 | 978 | 985 | 117,000 | 4,925 |
| 1993-07-16 | 985 | 985 | 975 | 980 | 219,000 | 4,900 |
| 1993-07-15 | 998 | 1,010 | 983 | 985 | 427,000 | 4,925 |
| 1993-07-14 | 1,000 | 1,010 | 981 | 998 | 263,000 | 4,990 |
| 1993-07-13 | 989 | 1,000 | 988 | 992 | 204,000 | 4,960 |
| 1993-07-12 | 980 | 985 | 971 | 980 | 524,000 | 4,900 |
| 1993-07-09 | 995 | 1,010 | 980 | 980 | 917,000 | 4,900 |
| 1993-07-08 | 1,010 | 1,010 | 995 | 995 | 144,000 | 4,975 |
| 1993-07-07 | 1,030 | 1,030 | 1,010 | 1,020 | 134,000 | 5,100 |
| 1993-07-06 | 990 | 1,020 | 990 | 1,020 | 174,000 | 5,100 |
| 1993-07-05 | 996 | 1,000 | 990 | 990 | 155,000 | 4,950 |
| 1993-07-02 | 1,030 | 1,030 | 994 | 1,000 | 331,000 | 5,000 |
| 1993-07-01 | 1,020 | 1,020 | 1,000 | 1,010 | 132,000 | 5,050 |
| 1993-06-30 | 1,000 | 1,020 | 1,000 | 1,020 | 160,000 | 5,100 |
| 1993-06-29 | 1,010 | 1,030 | 1,000 | 1,010 | 98,000 | 5,050 |
| 1993-06-28 | 1,000 | 1,030 | 1,000 | 1,020 | 125,000 | 5,100 |
| 1993-06-25 | 1,040 | 1,040 | 998 | 1,020 | 423,000 | 5,100 |
| 1993-06-24 | 1,030 | 1,040 | 1,010 | 1,020 | 297,000 | 5,100 |
| 1993-06-23 | 1,010 | 1,030 | 995 | 1,030 | 397,000 | 5,150 |
| 1993-06-22 | 1,000 | 1,010 | 991 | 995 | 233,000 | 4,975 |
| 1993-06-21 | 1,000 | 1,010 | 990 | 995 | 276,000 | 4,975 |
| 1993-06-18 | 1,010 | 1,020 | 1,010 | 1,020 | 297,000 | 5,100 |
| 1993-06-17 | 1,030 | 1,030 | 1,010 | 1,030 | 238,000 | 5,150 |
| 1993-06-16 | 1,040 | 1,040 | 1,020 | 1,030 | 313,000 | 5,150 |
| 1993-06-15 | 1,020 | 1,040 | 1,020 | 1,030 | 275,000 | 5,150 |
| 1993-06-14 | 1,030 | 1,040 | 1,020 | 1,030 | 278,000 | 5,150 |
| 1993-06-11 | 1,040 | 1,050 | 1,020 | 1,030 | 1,389,000 | 5,150 |
| 1993-06-10 | 1,020 | 1,040 | 1,020 | 1,020 | 243,000 | 5,100 |
| 1993-06-08 | 1,040 | 1,050 | 1,020 | 1,020 | 300,000 | 5,100 |
| 1993-06-07 | 1,060 | 1,060 | 1,030 | 1,030 | 341,000 | 5,150 |
| 1993-06-04 | 1,040 | 1,050 | 1,030 | 1,040 | 620,000 | 5,200 |
| 1993-06-03 | 1,030 | 1,050 | 1,030 | 1,040 | 185,000 | 5,200 |
| 1993-06-02 | 1,040 | 1,040 | 1,030 | 1,030 | 180,000 | 5,150 |
| 1993-06-01 | 1,020 | 1,040 | 1,020 | 1,020 | 368,000 | 5,100 |
| 1993-05-31 | 1,040 | 1,040 | 1,020 | 1,030 | 398,000 | 5,150 |
| 1993-05-28 | 1,060 | 1,060 | 1,030 | 1,040 | 366,000 | 5,200 |
| 1993-05-27 | 1,080 | 1,080 | 1,040 | 1,060 | 446,000 | 5,300 |
| 1993-05-26 | 1,050 | 1,070 | 1,050 | 1,070 | 262,000 | 5,350 |
| 1993-05-25 | 1,040 | 1,050 | 1,030 | 1,040 | 244,000 | 5,200 |
| 1993-05-24 | 1,050 | 1,060 | 1,030 | 1,040 | 395,000 | 5,200 |
| 1993-05-21 | 1,030 | 1,040 | 1,020 | 1,040 | 317,000 | 5,200 |
| 1993-05-20 | 1,040 | 1,040 | 1,010 | 1,030 | 673,000 | 5,150 |
| 1993-05-19 | 1,030 | 1,040 | 1,010 | 1,010 | 747,000 | 5,050 |
| 1993-05-18 | 1,060 | 1,060 | 1,030 | 1,040 | 594,000 | 5,200 |
| 1993-05-17 | 1,060 | 1,070 | 1,050 | 1,060 | 283,000 | 5,300 |
| 1993-05-14 | 1,070 | 1,080 | 1,050 | 1,060 | 641,000 | 5,300 |
| 1993-05-13 | 1,080 | 1,080 | 1,060 | 1,070 | 910,000 | 5,350 |
| 1993-05-12 | 1,120 | 1,120 | 1,070 | 1,090 | 438,000 | 5,450 |
| 1993-05-11 | 1,100 | 1,120 | 1,090 | 1,120 | 776,000 | 5,600 |
| 1993-05-10 | 1,090 | 1,120 | 1,090 | 1,120 | 347,000 | 5,600 |
| 1993-05-07 | 1,070 | 1,090 | 1,060 | 1,090 | 399,000 | 5,450 |
| 1993-05-06 | 1,120 | 1,120 | 1,080 | 1,080 | 332,000 | 5,400 |
| 1993-04-30 | 1,120 | 1,120 | 1,100 | 1,120 | 212,000 | 5,600 |
| 1993-04-28 | 1,140 | 1,150 | 1,100 | 1,100 | 709,000 | 5,500 |
| 1993-04-27 | 1,110 | 1,120 | 1,090 | 1,120 | 768,000 | 5,600 |
| 1993-04-26 | 1,090 | 1,110 | 1,090 | 1,100 | 607,000 | 5,500 |
| 1993-04-23 | 1,060 | 1,120 | 1,050 | 1,110 | 1,992,000 | 5,550 |
| 1993-04-22 | 1,060 | 1,070 | 1,050 | 1,050 | 467,000 | 5,250 |
| 1993-04-21 | 1,070 | 1,070 | 1,050 | 1,050 | 406,000 | 5,250 |
| 1993-04-20 | 1,050 | 1,070 | 1,040 | 1,050 | 638,000 | 5,250 |
| 1993-04-19 | 1,060 | 1,070 | 1,040 | 1,050 | 651,000 | 5,250 |
| 1993-04-16 | 1,060 | 1,060 | 1,040 | 1,040 | 480,000 | 5,200 |
| 1993-04-15 | 1,050 | 1,060 | 1,030 | 1,060 | 355,000 | 5,300 |
| 1993-04-14 | 1,060 | 1,070 | 1,030 | 1,050 | 821,000 | 5,250 |
| 1993-04-13 | 1,010 | 1,050 | 1,010 | 1,050 | 832,000 | 5,250 |
| 1993-04-12 | 1,030 | 1,030 | 1,010 | 1,020 | 149,000 | 5,100 |
| 1993-04-09 | 995 | 1,030 | 995 | 1,030 | 969,000 | 5,150 |
| 1993-04-08 | 1,010 | 1,010 | 988 | 995 | 360,000 | 4,975 |
| 1993-04-07 | 987 | 1,020 | 980 | 990 | 551,000 | 4,950 |
| 1993-04-06 | 990 | 990 | 972 | 977 | 488,000 | 4,885 |
| 1993-04-05 | 991 | 1,000 | 980 | 990 | 943,000 | 4,950 |
| 1993-04-02 | 1,010 | 1,020 | 985 | 985 | 735,000 | 4,925 |
| 1993-04-01 | 978 | 1,020 | 978 | 1,010 | 311,000 | 5,050 |
| 1993-03-31 | 1,000 | 1,010 | 988 | 988 | 304,000 | 4,940 |
| 1993-03-30 | 1,010 | 1,010 | 989 | 1,000 | 340,000 | 5,000 |
| 1993-03-29 | 1,010 | 1,030 | 1,000 | 1,010 | 524,000 | 5,050 |
| 1993-03-26 | 1,020 | 1,030 | 1,000 | 1,030 | 601,000 | 5,150 |
| 1993-03-25 | 1,030 | 1,050 | 1,010 | 1,010 | 311,000 | 5,050 |
| 1993-03-24 | 1,020 | 1,030 | 1,020 | 1,020 | 331,000 | 5,100 |
| 1993-03-23 | 1,030 | 1,040 | 1,020 | 1,020 | 1,236,000 | 5,100 |
| 1993-03-22 | 1,010 | 1,030 | 1,000 | 1,030 | 332,000 | 5,150 |
| 1993-03-19 | 1,030 | 1,030 | 1,000 | 1,020 | 619,000 | 5,100 |
| 1993-03-18 | 1,030 | 1,050 | 1,010 | 1,020 | 647,000 | 5,100 |
| 1993-03-17 | 1,010 | 1,010 | 1,000 | 1,000 | 265,000 | 5,000 |
| 1993-03-16 | 1,010 | 1,010 | 995 | 1,010 | 230,000 | 5,050 |
| 1993-03-15 | 1,010 | 1,010 | 1,000 | 1,010 | 228,000 | 5,050 |
| 1993-03-12 | 1,010 | 1,030 | 1,000 | 1,010 | 1,589,000 | 5,050 |
| 1993-03-11 | 1,000 | 1,010 | 999 | 1,000 | 481,000 | 5,000 |
| 1993-03-10 | 1,000 | 1,010 | 996 | 997 | 553,000 | 4,985 |
| 1993-03-09 | 988 | 1,010 | 988 | 1,000 | 1,058,000 | 5,000 |
| 1993-03-08 | 985 | 1,010 | 985 | 988 | 669,000 | 4,940 |
| 1993-03-05 | 985 | 988 | 983 | 985 | 299,000 | 4,925 |
| 1993-03-04 | 979 | 986 | 979 | 986 | 261,000 | 4,930 |
| 1993-03-03 | 979 | 980 | 972 | 980 | 131,000 | 4,900 |
| 1993-03-02 | 970 | 980 | 966 | 979 | 165,000 | 4,895 |
| 1993-03-01 | 975 | 975 | 965 | 970 | 164,000 | 4,850 |
| 1993-02-26 | 975 | 975 | 970 | 975 | 190,000 | 4,875 |
| 1993-02-25 | 969 | 976 | 966 | 975 | 300,000 | 4,875 |
| 1993-02-24 | 968 | 975 | 962 | 962 | 335,000 | 4,810 |
| 1993-02-23 | 962 | 975 | 962 | 962 | 217,000 | 4,810 |
| 1993-02-22 | 959 | 979 | 959 | 960 | 139,000 | 4,800 |
| 1993-02-19 | 967 | 980 | 959 | 969 | 355,000 | 4,845 |
| 1993-02-18 | 967 | 967 | 952 | 957 | 295,000 | 4,785 |
| 1993-02-17 | 975 | 975 | 959 | 967 | 224,000 | 4,835 |
| 1993-02-16 | 994 | 994 | 966 | 966 | 184,000 | 4,830 |
| 1993-02-15 | 981 | 985 | 972 | 985 | 218,000 | 4,925 |
| 1993-02-12 | 988 | 988 | 971 | 972 | 548,000 | 4,860 |
| 1993-02-10 | 977 | 980 | 968 | 978 | 175,000 | 4,890 |
| 1993-02-09 | 976 | 976 | 963 | 967 | 144,000 | 4,835 |
| 1993-02-08 | 984 | 984 | 976 | 976 | 186,000 | 4,880 |
| 1993-02-05 | 980 | 990 | 974 | 974 | 273,000 | 4,870 |
| 1993-02-04 | 993 | 994 | 979 | 979 | 323,000 | 4,895 |
| 1993-02-03 | 990 | 995 | 990 | 990 | 237,000 | 4,950 |
| 1993-02-02 | 990 | 998 | 985 | 985 | 167,000 | 4,925 |
| 1993-02-01 | 999 | 1,000 | 990 | 996 | 140,000 | 4,980 |
| 1993-01-29 | 988 | 999 | 980 | 999 | 576,000 | 4,995 |
| 1993-01-28 | 947 | 979 | 945 | 978 | 324,000 | 4,890 |
| 1993-01-27 | 950 | 950 | 941 | 948 | 352,000 | 4,740 |
| 1993-01-26 | 945 | 948 | 934 | 944 | 308,000 | 4,720 |
| 1993-01-25 | 943 | 943 | 936 | 936 | 264,000 | 4,680 |
| 1993-01-22 | 947 | 952 | 942 | 942 | 204,000 | 4,710 |
| 1993-01-21 | 952 | 952 | 946 | 947 | 297,000 | 4,735 |
| 1993-01-20 | 966 | 966 | 951 | 951 | 202,000 | 4,755 |
| 1993-01-19 | 963 | 965 | 960 | 964 | 278,000 | 4,820 |
| 1993-01-18 | 963 | 967 | 962 | 962 | 192,000 | 4,810 |
| 1993-01-14 | 968 | 970 | 959 | 967 | 150,000 | 4,835 |
| 1993-01-13 | 966 | 969 | 958 | 969 | 176,000 | 4,845 |
| 1993-01-12 | 967 | 972 | 963 | 968 | 266,000 | 4,840 |
| 1993-01-11 | 979 | 979 | 967 | 969 | 197,000 | 4,845 |
| 1993-01-08 | 982 | 987 | 972 | 972 | 570,000 | 4,860 |
| 1993-01-07 | 995 | 1,000 | 985 | 992 | 340,000 | 4,960 |
| 1993-01-06 | 996 | 1,000 | 990 | 994 | 269,000 | 4,970 |
| 1993-01-05 | 1,010 | 1,010 | 996 | 1,000 | 300,000 | 5,000 |
| 1993-01-04 | 1,020 | 1,020 | 1,000 | 1,020 | 90,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
