2802 味の素(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 | 1,170 | 1,180 | 1,160 | 1,160 | 160,000 | 1,160 |
| 1993-12-29 | 1,170 | 1,170 | 1,150 | 1,170 | 145,000 | 1,170 |
| 1993-12-28 | 1,170 | 1,170 | 1,160 | 1,170 | 241,000 | 1,170 |
| 1993-12-27 | 1,150 | 1,160 | 1,130 | 1,150 | 380,000 | 1,150 |
| 1993-12-24 | 1,190 | 1,190 | 1,140 | 1,140 | 283,000 | 1,140 |
| 1993-12-22 | 1,200 | 1,210 | 1,180 | 1,190 | 377,000 | 1,190 |
| 1993-12-21 | 1,210 | 1,210 | 1,180 | 1,180 | 355,000 | 1,180 |
| 1993-12-20 | 1,210 | 1,230 | 1,200 | 1,220 | 280,000 | 1,220 |
| 1993-12-17 | 1,210 | 1,250 | 1,190 | 1,250 | 293,000 | 1,250 |
| 1993-12-16 | 1,210 | 1,230 | 1,190 | 1,200 | 310,000 | 1,200 |
| 1993-12-15 | 1,170 | 1,200 | 1,160 | 1,190 | 301,000 | 1,190 |
| 1993-12-14 | 1,180 | 1,190 | 1,170 | 1,180 | 471,000 | 1,180 |
| 1993-12-13 | 1,170 | 1,200 | 1,160 | 1,170 | 399,000 | 1,170 |
| 1993-12-10 | 1,170 | 1,190 | 1,140 | 1,180 | 1,766,000 | 1,180 |
| 1993-12-09 | 1,180 | 1,190 | 1,150 | 1,190 | 421,000 | 1,190 |
| 1993-12-08 | 1,180 | 1,180 | 1,120 | 1,140 | 811,000 | 1,140 |
| 1993-12-07 | 1,160 | 1,190 | 1,160 | 1,180 | 328,000 | 1,180 |
| 1993-12-06 | 1,190 | 1,190 | 1,170 | 1,180 | 588,000 | 1,180 |
| 1993-12-03 | 1,210 | 1,210 | 1,180 | 1,210 | 558,000 | 1,210 |
| 1993-12-02 | 1,180 | 1,270 | 1,150 | 1,210 | 825,000 | 1,210 |
| 1993-12-01 | 1,140 | 1,190 | 1,120 | 1,180 | 824,000 | 1,180 |
| 1993-11-30 | 1,140 | 1,150 | 1,110 | 1,120 | 964,000 | 1,120 |
| 1993-11-29 | 1,140 | 1,150 | 1,100 | 1,130 | 812,000 | 1,130 |
| 1993-11-26 | 1,220 | 1,220 | 1,150 | 1,160 | 639,000 | 1,160 |
| 1993-11-25 | 1,210 | 1,230 | 1,200 | 1,210 | 533,000 | 1,210 |
| 1993-11-24 | 1,220 | 1,230 | 1,170 | 1,200 | 474,000 | 1,200 |
| 1993-11-22 | 1,270 | 1,270 | 1,210 | 1,250 | 865,000 | 1,250 |
| 1993-11-19 | 1,270 | 1,280 | 1,260 | 1,270 | 669,000 | 1,270 |
| 1993-11-18 | 1,270 | 1,280 | 1,260 | 1,260 | 389,000 | 1,260 |
| 1993-11-17 | 1,270 | 1,280 | 1,260 | 1,270 | 514,000 | 1,270 |
| 1993-11-16 | 1,250 | 1,280 | 1,240 | 1,250 | 652,000 | 1,250 |
| 1993-11-15 | 1,280 | 1,280 | 1,240 | 1,260 | 862,000 | 1,260 |
| 1993-11-12 | 1,290 | 1,300 | 1,280 | 1,280 | 1,087,000 | 1,280 |
| 1993-11-11 | 1,310 | 1,320 | 1,290 | 1,290 | 599,000 | 1,290 |
| 1993-11-10 | 1,320 | 1,320 | 1,280 | 1,310 | 845,000 | 1,310 |
| 1993-11-09 | 1,330 | 1,340 | 1,300 | 1,310 | 438,000 | 1,310 |
| 1993-11-08 | 1,350 | 1,350 | 1,330 | 1,340 | 398,000 | 1,340 |
| 1993-11-05 | 1,350 | 1,350 | 1,320 | 1,340 | 617,000 | 1,340 |
| 1993-11-04 | 1,370 | 1,380 | 1,340 | 1,340 | 345,000 | 1,340 |
| 1993-11-02 | 1,350 | 1,380 | 1,350 | 1,360 | 283,000 | 1,360 |
| 1993-11-01 | 1,360 | 1,360 | 1,340 | 1,340 | 516,000 | 1,340 |
| 1993-10-29 | 1,370 | 1,390 | 1,360 | 1,380 | 298,000 | 1,380 |
| 1993-10-28 | 1,380 | 1,380 | 1,350 | 1,350 | 308,000 | 1,350 |
| 1993-10-27 | 1,390 | 1,400 | 1,350 | 1,360 | 480,000 | 1,360 |
| 1993-10-26 | 1,420 | 1,430 | 1,400 | 1,400 | 318,000 | 1,400 |
| 1993-10-25 | 1,430 | 1,430 | 1,420 | 1,430 | 437,000 | 1,430 |
| 1993-10-22 | 1,410 | 1,420 | 1,400 | 1,420 | 413,000 | 1,420 |
| 1993-10-21 | 1,400 | 1,400 | 1,390 | 1,400 | 476,000 | 1,400 |
| 1993-10-20 | 1,400 | 1,400 | 1,380 | 1,380 | 154,000 | 1,380 |
| 1993-10-19 | 1,400 | 1,410 | 1,390 | 1,410 | 366,000 | 1,410 |
| 1993-10-18 | 1,410 | 1,410 | 1,390 | 1,390 | 305,000 | 1,390 |
| 1993-10-15 | 1,390 | 1,400 | 1,380 | 1,390 | 451,000 | 1,390 |
| 1993-10-14 | 1,380 | 1,390 | 1,370 | 1,380 | 392,000 | 1,380 |
| 1993-10-13 | 1,380 | 1,390 | 1,370 | 1,390 | 172,000 | 1,390 |
| 1993-10-12 | 1,380 | 1,390 | 1,370 | 1,380 | 144,000 | 1,380 |
| 1993-10-08 | 1,370 | 1,390 | 1,370 | 1,390 | 677,000 | 1,390 |
| 1993-10-07 | 1,400 | 1,400 | 1,380 | 1,380 | 280,000 | 1,380 |
| 1993-10-06 | 1,390 | 1,400 | 1,380 | 1,400 | 130,000 | 1,400 |
| 1993-10-05 | 1,390 | 1,400 | 1,380 | 1,390 | 170,000 | 1,390 |
| 1993-10-04 | 1,380 | 1,390 | 1,380 | 1,380 | 129,000 | 1,380 |
| 1993-10-01 | 1,380 | 1,400 | 1,380 | 1,390 | 251,000 | 1,390 |
| 1993-09-30 | 1,390 | 1,400 | 1,380 | 1,380 | 331,000 | 1,380 |
| 1993-09-29 | 1,400 | 1,400 | 1,370 | 1,380 | 320,000 | 1,380 |
| 1993-09-28 | 1,410 | 1,420 | 1,400 | 1,400 | 440,000 | 1,400 |
| 1993-09-27 | 1,430 | 1,430 | 1,400 | 1,410 | 222,000 | 1,410 |
| 1993-09-24 | 1,420 | 1,430 | 1,410 | 1,410 | 387,000 | 1,410 |
| 1993-09-22 | 1,400 | 1,420 | 1,390 | 1,420 | 478,000 | 1,420 |
| 1993-09-21 | 1,420 | 1,440 | 1,410 | 1,420 | 335,000 | 1,420 |
| 1993-09-20 | 1,420 | 1,420 | 1,400 | 1,410 | 183,000 | 1,410 |
| 1993-09-17 | 1,420 | 1,420 | 1,400 | 1,420 | 470,000 | 1,420 |
| 1993-09-16 | 1,440 | 1,440 | 1,410 | 1,410 | 352,000 | 1,410 |
| 1993-09-14 | 1,450 | 1,450 | 1,430 | 1,450 | 375,000 | 1,450 |
| 1993-09-13 | 1,440 | 1,450 | 1,420 | 1,450 | 310,000 | 1,450 |
| 1993-09-10 | 1,410 | 1,420 | 1,400 | 1,420 | 1,958,000 | 1,420 |
| 1993-09-09 | 1,440 | 1,450 | 1,430 | 1,430 | 223,000 | 1,430 |
| 1993-09-08 | 1,440 | 1,450 | 1,440 | 1,440 | 858,000 | 1,440 |
| 1993-09-07 | 1,460 | 1,460 | 1,440 | 1,460 | 1,801,000 | 1,460 |
| 1993-09-06 | 1,460 | 1,480 | 1,460 | 1,470 | 2,564,000 | 1,470 |
| 1993-09-03 | 1,410 | 1,440 | 1,410 | 1,440 | 3,473,000 | 1,440 |
| 1993-09-02 | 1,390 | 1,410 | 1,380 | 1,400 | 682,000 | 1,400 |
| 1993-09-01 | 1,390 | 1,390 | 1,380 | 1,380 | 503,000 | 1,380 |
| 1993-08-31 | 1,390 | 1,390 | 1,370 | 1,390 | 452,000 | 1,390 |
| 1993-08-30 | 1,380 | 1,390 | 1,380 | 1,390 | 416,000 | 1,390 |
| 1993-08-27 | 1,370 | 1,380 | 1,370 | 1,380 | 410,000 | 1,380 |
| 1993-08-26 | 1,350 | 1,370 | 1,350 | 1,370 | 235,000 | 1,370 |
| 1993-08-25 | 1,350 | 1,350 | 1,340 | 1,350 | 158,000 | 1,350 |
| 1993-08-24 | 1,330 | 1,350 | 1,330 | 1,340 | 162,000 | 1,340 |
| 1993-08-23 | 1,340 | 1,350 | 1,320 | 1,350 | 337,000 | 1,350 |
| 1993-08-20 | 1,380 | 1,380 | 1,340 | 1,360 | 224,000 | 1,360 |
| 1993-08-19 | 1,370 | 1,380 | 1,340 | 1,350 | 231,000 | 1,350 |
| 1993-08-18 | 1,380 | 1,390 | 1,370 | 1,370 | 392,000 | 1,370 |
| 1993-08-17 | 1,390 | 1,400 | 1,380 | 1,390 | 171,000 | 1,390 |
| 1993-08-16 | 1,360 | 1,390 | 1,360 | 1,390 | 223,000 | 1,390 |
| 1993-08-13 | 1,390 | 1,400 | 1,370 | 1,380 | 458,000 | 1,380 |
| 1993-08-12 | 1,390 | 1,390 | 1,370 | 1,390 | 851,000 | 1,390 |
| 1993-08-11 | 1,360 | 1,380 | 1,360 | 1,370 | 432,000 | 1,370 |
| 1993-08-10 | 1,370 | 1,380 | 1,360 | 1,360 | 345,000 | 1,360 |
| 1993-08-09 | 1,350 | 1,370 | 1,350 | 1,360 | 305,000 | 1,360 |
| 1993-08-06 | 1,340 | 1,350 | 1,330 | 1,340 | 178,000 | 1,340 |
| 1993-08-05 | 1,380 | 1,380 | 1,340 | 1,340 | 258,000 | 1,340 |
| 1993-08-04 | 1,360 | 1,380 | 1,360 | 1,380 | 252,000 | 1,380 |
| 1993-08-03 | 1,370 | 1,390 | 1,360 | 1,360 | 361,000 | 1,360 |
| 1993-08-02 | 1,370 | 1,380 | 1,350 | 1,370 | 225,000 | 1,370 |
| 1993-07-30 | 1,370 | 1,390 | 1,370 | 1,380 | 381,000 | 1,380 |
| 1993-07-29 | 1,340 | 1,400 | 1,340 | 1,390 | 867,000 | 1,390 |
| 1993-07-28 | 1,360 | 1,360 | 1,340 | 1,340 | 188,000 | 1,340 |
| 1993-07-27 | 1,350 | 1,360 | 1,350 | 1,360 | 288,000 | 1,360 |
| 1993-07-26 | 1,330 | 1,350 | 1,320 | 1,350 | 386,000 | 1,350 |
| 1993-07-23 | 1,330 | 1,330 | 1,310 | 1,330 | 209,000 | 1,330 |
| 1993-07-22 | 1,340 | 1,350 | 1,330 | 1,330 | 161,000 | 1,330 |
| 1993-07-21 | 1,340 | 1,350 | 1,340 | 1,350 | 264,000 | 1,350 |
| 1993-07-20 | 1,350 | 1,350 | 1,330 | 1,350 | 195,000 | 1,350 |
| 1993-07-19 | 1,350 | 1,360 | 1,340 | 1,360 | 297,000 | 1,360 |
| 1993-07-16 | 1,350 | 1,350 | 1,340 | 1,350 | 315,000 | 1,350 |
| 1993-07-15 | 1,350 | 1,370 | 1,340 | 1,350 | 551,000 | 1,350 |
| 1993-07-14 | 1,340 | 1,350 | 1,330 | 1,330 | 370,000 | 1,330 |
| 1993-07-13 | 1,340 | 1,350 | 1,340 | 1,350 | 273,000 | 1,350 |
| 1993-07-12 | 1,360 | 1,360 | 1,340 | 1,350 | 270,000 | 1,350 |
| 1993-07-09 | 1,340 | 1,350 | 1,340 | 1,340 | 733,000 | 1,340 |
| 1993-07-08 | 1,350 | 1,350 | 1,330 | 1,340 | 375,000 | 1,340 |
| 1993-07-07 | 1,360 | 1,360 | 1,330 | 1,350 | 611,000 | 1,350 |
| 1993-07-06 | 1,320 | 1,360 | 1,320 | 1,340 | 287,000 | 1,340 |
| 1993-07-05 | 1,330 | 1,340 | 1,330 | 1,340 | 109,000 | 1,340 |
| 1993-07-02 | 1,360 | 1,360 | 1,330 | 1,350 | 265,000 | 1,350 |
| 1993-07-01 | 1,340 | 1,360 | 1,330 | 1,360 | 325,000 | 1,360 |
| 1993-06-30 | 1,330 | 1,350 | 1,320 | 1,340 | 391,000 | 1,340 |
| 1993-06-29 | 1,360 | 1,360 | 1,320 | 1,320 | 300,000 | 1,320 |
| 1993-06-28 | 1,350 | 1,380 | 1,340 | 1,360 | 440,000 | 1,360 |
| 1993-06-25 | 1,360 | 1,360 | 1,330 | 1,340 | 599,000 | 1,340 |
| 1993-06-24 | 1,340 | 1,350 | 1,330 | 1,340 | 438,000 | 1,340 |
| 1993-06-23 | 1,330 | 1,350 | 1,310 | 1,350 | 546,000 | 1,350 |
| 1993-06-22 | 1,320 | 1,320 | 1,300 | 1,320 | 473,000 | 1,320 |
| 1993-06-21 | 1,310 | 1,310 | 1,290 | 1,310 | 384,000 | 1,310 |
| 1993-06-18 | 1,320 | 1,350 | 1,320 | 1,330 | 442,000 | 1,330 |
| 1993-06-17 | 1,330 | 1,340 | 1,320 | 1,330 | 472,000 | 1,330 |
| 1993-06-16 | 1,340 | 1,350 | 1,330 | 1,340 | 478,000 | 1,340 |
| 1993-06-15 | 1,350 | 1,360 | 1,330 | 1,330 | 704,000 | 1,330 |
| 1993-06-14 | 1,350 | 1,360 | 1,340 | 1,350 | 406,000 | 1,350 |
| 1993-06-11 | 1,390 | 1,390 | 1,340 | 1,350 | 1,974,000 | 1,350 |
| 1993-06-10 | 1,350 | 1,370 | 1,340 | 1,370 | 442,000 | 1,370 |
| 1993-06-08 | 1,370 | 1,370 | 1,350 | 1,350 | 463,000 | 1,350 |
| 1993-06-07 | 1,390 | 1,400 | 1,360 | 1,370 | 555,000 | 1,370 |
| 1993-06-04 | 1,370 | 1,390 | 1,370 | 1,390 | 579,000 | 1,390 |
| 1993-06-03 | 1,370 | 1,390 | 1,360 | 1,390 | 538,000 | 1,390 |
| 1993-06-02 | 1,360 | 1,370 | 1,350 | 1,360 | 316,000 | 1,360 |
| 1993-06-01 | 1,350 | 1,370 | 1,350 | 1,360 | 340,000 | 1,360 |
| 1993-05-31 | 1,380 | 1,380 | 1,350 | 1,350 | 358,000 | 1,350 |
| 1993-05-28 | 1,380 | 1,390 | 1,360 | 1,390 | 387,000 | 1,390 |
| 1993-05-27 | 1,380 | 1,380 | 1,350 | 1,380 | 524,000 | 1,380 |
| 1993-05-26 | 1,350 | 1,380 | 1,350 | 1,380 | 551,000 | 1,380 |
| 1993-05-25 | 1,360 | 1,370 | 1,350 | 1,360 | 743,000 | 1,360 |
| 1993-05-24 | 1,360 | 1,370 | 1,340 | 1,340 | 468,000 | 1,340 |
| 1993-05-21 | 1,340 | 1,360 | 1,340 | 1,360 | 419,000 | 1,360 |
| 1993-05-20 | 1,380 | 1,380 | 1,340 | 1,360 | 640,000 | 1,360 |
| 1993-05-19 | 1,350 | 1,380 | 1,340 | 1,380 | 784,000 | 1,380 |
| 1993-05-18 | 1,360 | 1,360 | 1,330 | 1,360 | 566,000 | 1,360 |
| 1993-05-17 | 1,370 | 1,370 | 1,360 | 1,370 | 352,000 | 1,370 |
| 1993-05-14 | 1,370 | 1,370 | 1,340 | 1,350 | 1,056,000 | 1,350 |
| 1993-05-13 | 1,380 | 1,400 | 1,370 | 1,380 | 870,000 | 1,380 |
| 1993-05-12 | 1,370 | 1,380 | 1,350 | 1,370 | 755,000 | 1,370 |
| 1993-05-11 | 1,400 | 1,410 | 1,350 | 1,380 | 1,235,000 | 1,380 |
| 1993-05-10 | 1,370 | 1,390 | 1,360 | 1,390 | 335,000 | 1,390 |
| 1993-05-07 | 1,370 | 1,380 | 1,350 | 1,360 | 386,000 | 1,360 |
| 1993-05-06 | 1,390 | 1,400 | 1,350 | 1,350 | 402,000 | 1,350 |
| 1993-04-30 | 1,360 | 1,390 | 1,350 | 1,390 | 602,000 | 1,390 |
| 1993-04-28 | 1,370 | 1,380 | 1,350 | 1,360 | 952,000 | 1,360 |
| 1993-04-27 | 1,330 | 1,350 | 1,320 | 1,330 | 729,000 | 1,330 |
| 1993-04-26 | 1,340 | 1,340 | 1,310 | 1,320 | 546,000 | 1,320 |
| 1993-04-23 | 1,330 | 1,330 | 1,310 | 1,330 | 493,000 | 1,330 |
| 1993-04-22 | 1,340 | 1,350 | 1,310 | 1,310 | 540,000 | 1,310 |
| 1993-04-21 | 1,360 | 1,360 | 1,300 | 1,330 | 647,000 | 1,330 |
| 1993-04-20 | 1,360 | 1,370 | 1,340 | 1,350 | 644,000 | 1,350 |
| 1993-04-19 | 1,370 | 1,370 | 1,350 | 1,370 | 358,000 | 1,370 |
| 1993-04-16 | 1,390 | 1,400 | 1,360 | 1,370 | 723,000 | 1,370 |
| 1993-04-15 | 1,380 | 1,390 | 1,360 | 1,380 | 632,000 | 1,380 |
| 1993-04-14 | 1,380 | 1,400 | 1,340 | 1,360 | 1,021,000 | 1,360 |
| 1993-04-13 | 1,360 | 1,380 | 1,340 | 1,380 | 857,000 | 1,380 |
| 1993-04-12 | 1,360 | 1,360 | 1,340 | 1,340 | 466,000 | 1,340 |
| 1993-04-09 | 1,350 | 1,360 | 1,340 | 1,340 | 1,471,000 | 1,340 |
| 1993-04-08 | 1,360 | 1,390 | 1,330 | 1,340 | 1,416,000 | 1,340 |
| 1993-04-07 | 1,300 | 1,350 | 1,290 | 1,340 | 1,984,000 | 1,340 |
| 1993-04-06 | 1,300 | 1,310 | 1,280 | 1,280 | 1,438,000 | 1,280 |
| 1993-04-05 | 1,270 | 1,280 | 1,250 | 1,280 | 935,000 | 1,280 |
| 1993-04-02 | 1,270 | 1,290 | 1,240 | 1,290 | 1,206,000 | 1,290 |
| 1993-04-01 | 1,260 | 1,270 | 1,230 | 1,250 | 564,000 | 1,250 |
| 1993-03-31 | 1,260 | 1,260 | 1,250 | 1,260 | 408,000 | 1,260 |
| 1993-03-30 | 1,270 | 1,280 | 1,250 | 1,260 | 799,000 | 1,260 |
| 1993-03-29 | 1,260 | 1,270 | 1,250 | 1,250 | 486,000 | 1,250 |
| 1993-03-26 | 1,260 | 1,260 | 1,240 | 1,240 | 495,000 | 1,240 |
| 1993-03-25 | 1,280 | 1,280 | 1,250 | 1,250 | 477,000 | 1,250 |
| 1993-03-24 | 1,250 | 1,270 | 1,250 | 1,260 | 389,000 | 1,260 |
| 1993-03-23 | 1,230 | 1,260 | 1,230 | 1,250 | 361,000 | 1,250 |
| 1993-03-22 | 1,260 | 1,270 | 1,240 | 1,250 | 429,000 | 1,250 |
| 1993-03-19 | 1,290 | 1,290 | 1,230 | 1,240 | 736,000 | 1,240 |
| 1993-03-18 | 1,260 | 1,300 | 1,260 | 1,300 | 670,000 | 1,300 |
| 1993-03-17 | 1,260 | 1,260 | 1,240 | 1,250 | 385,000 | 1,250 |
| 1993-03-16 | 1,260 | 1,260 | 1,240 | 1,240 | 441,000 | 1,240 |
| 1993-03-15 | 1,250 | 1,270 | 1,250 | 1,250 | 295,000 | 1,250 |
| 1993-03-12 | 1,230 | 1,250 | 1,230 | 1,250 | 2,020,000 | 1,250 |
| 1993-03-11 | 1,260 | 1,270 | 1,230 | 1,240 | 586,000 | 1,240 |
| 1993-03-10 | 1,240 | 1,250 | 1,230 | 1,230 | 556,000 | 1,230 |
| 1993-03-09 | 1,250 | 1,260 | 1,230 | 1,240 | 1,180,000 | 1,240 |
| 1993-03-08 | 1,190 | 1,240 | 1,180 | 1,240 | 1,215,000 | 1,240 |
| 1993-03-05 | 1,180 | 1,200 | 1,170 | 1,190 | 425,000 | 1,190 |
| 1993-03-04 | 1,170 | 1,180 | 1,170 | 1,180 | 268,000 | 1,180 |
| 1993-03-03 | 1,190 | 1,190 | 1,180 | 1,180 | 376,000 | 1,180 |
| 1993-03-02 | 1,180 | 1,190 | 1,180 | 1,190 | 567,000 | 1,190 |
| 1993-03-01 | 1,210 | 1,210 | 1,180 | 1,180 | 293,000 | 1,180 |
| 1993-02-26 | 1,210 | 1,210 | 1,200 | 1,210 | 487,000 | 1,210 |
| 1993-02-25 | 1,210 | 1,220 | 1,200 | 1,210 | 468,000 | 1,210 |
| 1993-02-24 | 1,200 | 1,210 | 1,180 | 1,210 | 377,000 | 1,210 |
| 1993-02-23 | 1,210 | 1,220 | 1,190 | 1,200 | 444,000 | 1,200 |
| 1993-02-22 | 1,230 | 1,230 | 1,210 | 1,210 | 393,000 | 1,210 |
| 1993-02-19 | 1,240 | 1,240 | 1,220 | 1,230 | 245,000 | 1,230 |
| 1993-02-18 | 1,230 | 1,240 | 1,210 | 1,230 | 286,000 | 1,230 |
| 1993-02-17 | 1,220 | 1,240 | 1,220 | 1,240 | 246,000 | 1,240 |
| 1993-02-16 | 1,240 | 1,250 | 1,230 | 1,230 | 248,000 | 1,230 |
| 1993-02-15 | 1,220 | 1,250 | 1,220 | 1,250 | 350,000 | 1,250 |
| 1993-02-12 | 1,250 | 1,250 | 1,220 | 1,220 | 603,000 | 1,220 |
| 1993-02-10 | 1,220 | 1,240 | 1,220 | 1,240 | 172,000 | 1,240 |
| 1993-02-09 | 1,240 | 1,240 | 1,230 | 1,230 | 137,000 | 1,230 |
| 1993-02-08 | 1,230 | 1,240 | 1,230 | 1,240 | 218,000 | 1,240 |
| 1993-02-05 | 1,240 | 1,260 | 1,220 | 1,240 | 516,000 | 1,240 |
| 1993-02-04 | 1,240 | 1,250 | 1,220 | 1,230 | 397,000 | 1,230 |
| 1993-02-03 | 1,230 | 1,240 | 1,220 | 1,220 | 515,000 | 1,220 |
| 1993-02-02 | 1,230 | 1,230 | 1,210 | 1,220 | 489,000 | 1,220 |
| 1993-02-01 | 1,230 | 1,230 | 1,210 | 1,220 | 219,000 | 1,220 |
| 1993-01-29 | 1,240 | 1,240 | 1,220 | 1,230 | 601,000 | 1,230 |
| 1993-01-28 | 1,200 | 1,250 | 1,190 | 1,220 | 1,053,000 | 1,220 |
| 1993-01-27 | 1,190 | 1,190 | 1,160 | 1,190 | 520,000 | 1,190 |
| 1993-01-26 | 1,160 | 1,190 | 1,150 | 1,190 | 371,000 | 1,190 |
| 1993-01-25 | 1,160 | 1,160 | 1,130 | 1,150 | 381,000 | 1,150 |
| 1993-01-22 | 1,180 | 1,180 | 1,160 | 1,160 | 264,000 | 1,160 |
| 1993-01-21 | 1,190 | 1,200 | 1,170 | 1,190 | 461,000 | 1,190 |
| 1993-01-20 | 1,230 | 1,230 | 1,190 | 1,190 | 214,000 | 1,190 |
| 1993-01-19 | 1,210 | 1,220 | 1,200 | 1,220 | 185,000 | 1,220 |
| 1993-01-18 | 1,200 | 1,200 | 1,190 | 1,200 | 194,000 | 1,200 |
| 1993-01-14 | 1,210 | 1,220 | 1,190 | 1,200 | 366,000 | 1,200 |
| 1993-01-13 | 1,240 | 1,240 | 1,200 | 1,200 | 415,000 | 1,200 |
| 1993-01-12 | 1,220 | 1,220 | 1,200 | 1,220 | 222,000 | 1,220 |
| 1993-01-11 | 1,210 | 1,220 | 1,200 | 1,210 | 353,000 | 1,210 |
| 1993-01-08 | 1,210 | 1,240 | 1,210 | 1,220 | 600,000 | 1,220 |
| 1993-01-07 | 1,240 | 1,250 | 1,230 | 1,230 | 398,000 | 1,230 |
| 1993-01-06 | 1,250 | 1,260 | 1,220 | 1,240 | 355,000 | 1,240 |
| 1993-01-05 | 1,250 | 1,260 | 1,240 | 1,250 | 309,000 | 1,250 |
| 1993-01-04 | 1,280 | 1,280 | 1,250 | 1,250 | 108,000 | 1,250 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
